FINAL PRE-CLEARING PRICES AS OF 03/01/23 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 ---- ---- ---- ---- 1791.9 +8.8 1783.1 APR23 ---- ---- ---- ---- 1789.0 +8.8 1780.2 MAY23 ---- ---- ---- ---- 1786.1 +8.8 1777.3 JUN23 ---- ---- ---- ---- 1781.6 +8.8 1772.8 AUG23 ---- ---- ---- ---- 1777.5 +8.8 1768.7 OCT23 ---- ---- ---- ---- 1773.4 +8.8 1764.6 DEC23 ---- ---- ---- ---- 1769.3 +8.8 1760.5 FEB24 ---- ---- ---- ---- 1767.2 +8.8 1758.4 APR24 ---- ---- ---- ---- 1762.2 +8.8 1753.4 JUN24 ---- ---- ---- ---- 1757.2 +8.8 1748.4 AUG24 ---- ---- ---- ---- 1753.1 +8.8 1744.3 OCT24 ---- ---- ---- ---- 1749.0 +8.8 1740.2 DEC24 ---- ---- ---- ---- 1745.2 +8.8 1736.4 JUN25 ---- ---- ---- ---- 1733.2 +8.8 1724.4 DEC25 ---- ---- ---- ---- 1721.2 +8.8 1712.4 JUN26 ---- ---- ---- ---- 1709.2 +8.8 1700.4 DEC26 ---- ---- ---- ---- 1701.2 +8.8 1692.4 JUN27 ---- ---- ---- ---- 1691.2 +8.8 1682.4 DEC27 ---- ---- ---- ---- 1681.2 +8.8 1672.4 JUN28 ---- ---- ---- ---- 1671.2 +8.8 1662.4 DEC28 ---- ---- ---- ---- 1661.2 +8.8 1652.4 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 215.63 UNCH 215.63 554 MAR23 ---- ---- ---- ---- 212.98 -.02 213.00 966 APR23 ---- ---- ---- ---- 213.00 UNCH 213.00 949 MAY23 ---- ---- ---- ---- 210.00 -3.00 213.00 923 JUN23 ---- ---- ---- ---- 210.00 -3.00 213.00 925 JLY23 ---- ---- ---- ---- 213.00 UNCH 213.00 612 AUG23 ---- ---- ---- ---- 213.00 UNCH 213.00 607 SEP23 ---- ---- ---- ---- 213.00 UNCH 213.00 604 OCT23 ---- ---- ---- ---- 213.00 UNCH 213.00 617 NOV23 ---- ---- ---- ---- 213.00 UNCH 213.00 574 DEC23 ---- ---- ---- ---- 213.00 UNCH 213.00 616 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7947 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 366.90 UNCH 366.90 100 MAR23 ---- ---- ---- ---- 362.20 +.20 362.00 130 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 ---- ---- ---- 2378.50B 2379.25 +55.75 7 2323.50 171 APR23 2391.00 2415.00 2377.00 2416.75B 2396.50 +53.00 706 2343.50 115 624 MAY23 2350.00 2434.00B 2350.00 2434.25B 2413.00 +46.75 2938 2366.25 269 715 JUN23 2368.00 2441.75 2368.00 2426.50A 2428.75 +45.25 1716 2383.50 30 652 JLY23 2422.75 2462.00B 2417.50 2462.00B 2439.25 +45.75 225 2393.50 6 293 AUG23 2414.00 2470.00B 2414.00 2470.00B 2447.25 +46.50 66 2400.75 6 31 SEP23 ---- ---- ---- ---- 2464.00 +47.25 2416.75 OCT23 ---- ---- ---- ---- 2478.75 +47.75 2431.00 NOV23 ---- ---- ---- ---- 2496.00 +48.50 2447.50 DEC23 ---- ---- ---- 2513.75B 2503.75 +49.00 2454.75 10 JAN24 ---- ---- ---- ---- 2513.75 +49.25 2464.50 FEB24 ---- ---- ---- ---- 2524.75 +49.50 2475.25 MAR24 ---- ---- ---- ---- 2535.25 +49.75 2485.50 APR24 ---- ---- ---- ---- 2543.50 +50.00 2493.50 MAY24 ---- ---- ---- ---- 2550.50 +50.25 2500.25 JUN24 ---- ---- ---- ---- 2556.75 +50.50 2506.25 JLY24 ---- ---- ---- ---- 2566.75 +50.75 2516.00 AUG24 ---- ---- ---- ---- 2576.50 +51.00 2525.50 SEP24 ---- ---- ---- ---- 2586.00 +51.25 2534.75 OCT24 ---- ---- ---- ---- 2594.00 +51.50 2542.50 NOV24 ---- ---- ---- ---- 2605.25 +51.75 2553.50 DEC24 ---- ---- ---- ---- 2588.75 +52.00 2536.75 9 JAN25 ---- ---- ---- ---- 2595.75 +52.00 2543.75 FEB25 ---- ---- ---- ---- 2602.75 +52.00 2550.75 MAR25 ---- ---- ---- ---- 2609.75 +52.00 2557.75 APR25 ---- ---- ---- ---- 2618.75 +52.00 2566.75 MAY25 ---- ---- ---- ---- 2627.75 +52.00 2575.75 JUN25 ---- ---- ---- ---- 2635.75 +52.00 2583.75 JLY25 ---- ---- ---- ---- 2644.75 +52.00 2592.75 AUG25 ---- ---- ---- ---- 2652.75 +52.00 2600.75 SEP25 ---- ---- ---- ---- 2660.75 +52.00 2608.75 OCT25 ---- ---- ---- ---- 2668.75 +52.00 2616.75 NOV25 ---- ---- ---- ---- 2675.75 +52.00 2623.75 DEC25 ---- ---- ---- ---- 2683.75 +52.00 2631.75 JAN26 ---- ---- ---- ---- 2691.75 +52.00 2639.75 FEB26 ---- ---- ---- ---- 2699.75 +52.00 2647.75 MAR26 ---- ---- ---- ---- 2707.75 +52.00 2655.75 APR26 ---- ---- ---- ---- 2716.75 +52.00 2664.75 MAY26 ---- ---- ---- ---- 2724.75 +52.00 2672.75 JUN26 ---- ---- ---- ---- 2732.75 +52.00 2680.75 JLY26 ---- ---- ---- ---- 2740.75 +52.00 2688.75 AUG26 ---- ---- ---- ---- 2747.75 +52.00 2695.75 SEP26 ---- ---- ---- ---- 2755.75 +52.00 2703.75 OCT26 ---- ---- ---- ---- 2762.75 +52.00 2710.75 NOV26 ---- ---- ---- ---- 2770.75 +52.00 2718.75 DEC26 ---- ---- ---- ---- 2778.75 +52.00 2726.75 JAN27 ---- ---- ---- ---- 2788.75 +52.00 2736.75 FEB27 ---- ---- ---- ---- 2798.75 +52.00 2746.75 MAR27 ---- ---- ---- ---- 2808.75 +52.00 2756.75 APR27 ---- ---- ---- ---- 2819.75 +52.00 2767.75 MAY27 ---- ---- ---- ---- 2829.75 +52.00 2777.75 JUN27 ---- ---- ---- ---- 2839.75 +52.00 2787.75 JLY27 ---- ---- ---- ---- 2847.75 +52.00 2795.75 AUG27 ---- ---- ---- ---- 2861.75 +52.00 2809.75 SEP27 ---- ---- ---- ---- 2864.75 +52.00 2812.75 OCT27 ---- ---- ---- ---- 2871.75 +52.00 2819.75 NOV27 ---- ---- ---- ---- 2879.75 +52.00 2827.75 DEC27 ---- ---- ---- ---- 2887.75 +52.00 2835.75 JAN28 ---- ---- ---- ---- 2897.75 +52.00 2845.75 FEB28 ---- ---- ---- ---- 2907.75 +52.00 2855.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5658 426 2505 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29315 -.00001 .29316 3511 MAR23 .28995 .29000 .28995 .29000 .28999 +.00349 23 .28650 3087 APR23 ---- .28200B ---- .28200B .28200 +.00400 .27800 36 2778 MAY23 ---- .27750B ---- .27750B .27750 +.00250 .27500 2226 JUN23 ---- ---- ---- ---- .27633 UNCH .27633 2374 JLY23 .27250 .27250 .27250 .27250 .27212 -.00245 3 .27457 1930 AUG23 .27250 .27250 .27250 .27250 .27212 -.00245 3 .27457 2240 SEP23 .27250 .27250 .27250 .27250 .27212 -.00388 3 .27600 1924 OCT23 .27250 .27250 .27250 .27250 .27212 -.00388 3 .27600 1438 NOV23 .27250 .27250 .27250 .27250 .27212 -.00388 3 .27600 1615 DEC23 .27250 .27250 .27250 .27250 .27212 -.00388 3 .27600 1533 JAN24 ---- ---- ---- ---- .26633 UNCH .26633 697 FEB24 ---- ---- ---- ---- .26633 UNCH .26633 531 MAR24 ---- ---- ---- ---- .27000 UNCH .27000 362 APR24 ---- ---- ---- ---- .26250 UNCH .26250 207 MAY24 ---- ---- ---- ---- .26250 UNCH .26250 207 JUN24 ---- ---- ---- ---- .26250 UNCH .26250 207 JLY24 ---- ---- ---- ---- .26500 UNCH 15 .26500 162 AUG24 ---- ---- ---- ---- .26500 UNCH 15 .26500 162 SEP24 ---- ---- ---- ---- .26500 UNCH 15 .26500 162 OCT24 ---- ---- ---- ---- .26500 UNCH 15 .26500 162 NOV24 ---- ---- ---- ---- .26500 UNCH 15 .26500 162 DEC24 ---- ---- ---- ---- .26500 UNCH 15 .26500 162 TOTAL EST.VOL VOLUME OPEN INT TOTAL 131 36 27839 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 555.00 555.00 555.00 555.00 540.00 UNCH 3 540.00 890 APR23 595.00 598.00B 595.00 595.00 595.00 -5.00 7 600.00 5 720 MAY23 595.00 595.00 595.00 595.00 595.00 -10.00 5 605.00 10 658 JUN23 585.00 585.00 585.00 585.00 585.00 -15.00 5 600.00 10 616 JLY23 570.00 570.00 565.00 565.00 565.00 +25.00 7 540.00 15 723 AUG23 ---- ---- ---- ---- 580.00 +10.00 570.00 12 738 SEP23 ---- ---- ---- ---- 575.00 +5.00 570.00 12 638 OCT23 ---- ---- ---- ---- 545.00 +5.00 540.00 10 548 NOV23 ---- ---- ---- ---- 545.00 +5.00 540.00 10 509 DEC23 ---- ---- ---- ---- 545.00 +5.00 540.00 10 473 JAN24 ---- ---- ---- ---- 535.00 +5.00 530.00 50 FEB24 ---- ---- ---- ---- 530.00 +5.00 525.00 50 MAR24 ---- ---- ---- ---- 530.00 +5.00 525.00 50 APR24 ---- ---- ---- ---- 530.00 +5.00 525.00 50 MAY24 ---- ---- ---- ---- 530.00 +5.00 525.00 50 JUN24 ---- ---- ---- ---- 530.00 +5.00 525.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 94 6813 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.23 UNCH 16.23 509 MAR23 ---- ---- ---- ---- 15.83 -1.02 16.85 636 APR23 ---- ---- ---- ---- 17.30 UNCH 17.30 714 MAY23 ---- ---- ---- ---- 17.55 +.10 17.45 2 707 JUN23 ---- ---- ---- ---- 17.95 UNCH 17.95 739 JLY23 ---- ---- ---- ---- 18.68 UNCH 18.68 821 AUG23 ---- ---- ---- ---- 18.78 UNCH 18.78 808 SEP23 ---- ---- ---- ---- 18.90 UNCH 18.90 859 OCT23 ---- ---- ---- ---- 19.00 UNCH 19.00 813 NOV23 ---- ---- ---- ---- 19.13 UNCH 19.13 796 DEC23 ---- ---- ---- ---- 19.20 UNCH 19.20 787 JAN24 ---- ---- ---- ---- 19.60 -.10 19.70 40 827 FEB24 ---- ---- ---- ---- 19.60 -.10 19.70 40 863 MAR24 ---- ---- ---- ---- 19.60 -.10 19.70 40 816 APR24 ---- ---- ---- ---- 19.65 -.05 19.70 40 794 MAY24 ---- ---- ---- ---- 19.65 -.05 19.70 40 791 JUN24 ---- ---- ---- ---- 19.65 -.05 19.70 40 703 JLY24 ---- ---- ---- ---- 19.65 -.05 19.70 40 455 AUG24 ---- ---- ---- ---- 19.73 +.03 19.70 40 470 SEP24 ---- ---- ---- ---- 19.73 +.03 19.70 40 460 OCT24 ---- ---- ---- ---- 19.80 +.10 19.70 40 543 NOV24 ---- ---- ---- ---- 19.80 +.10 19.70 40 543 DEC24 ---- ---- ---- ---- 19.80 +.10 19.70 40 495 JAN25 ---- ---- ---- ---- 20.23 UNCH 20.23 360 FEB25 ---- ---- ---- ---- 20.35 UNCH 20.35 360 MAR25 ---- ---- ---- ---- 20.48 UNCH 20.48 287 APR25 ---- ---- ---- ---- 20.48 UNCH 20.48 142 MAY25 ---- ---- ---- ---- 20.48 UNCH 20.48 142 JUN25 ---- ---- ---- ---- 20.53 UNCH 20.53 55 JLY25 ---- ---- ---- ---- 20.78 UNCH 20.78 100 AUG25 ---- ---- ---- ---- 20.78 UNCH 20.78 100 SEP25 ---- ---- ---- ---- 20.78 UNCH 20.78 100 OCT25 ---- ---- ---- ---- 20.88 UNCH 20.88 25 NOV25 ---- ---- ---- ---- 20.88 UNCH 20.88 25 DEC25 ---- ---- ---- ---- 20.88 UNCH 20.88 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 482 17670 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 302.81 UNCH 302.81 1931 MAR23 ---- ---- ---- ---- 301.50 +1.50 300.00 30 2356 APR23 ---- 308.00B ---- 308.00B 308.00 +3.00 305.00 30 2231 MAY23 ---- 308.00B ---- 308.00B 308.00 +3.00 305.00 30 2017 JUN23 ---- 308.00B ---- 308.00B 308.00 +3.00 305.00 30 1926 JLY23 ---- ---- ---- ---- 301.50 +1.50 300.00 20 1629 AUG23 ---- ---- ---- ---- 301.50 +1.50 300.00 20 1611 SEP23 ---- ---- ---- ---- 301.50 +1.50 300.00 20 1579 OCT23 ---- ---- ---- ---- 301.50 +1.50 300.00 20 1389 NOV23 ---- ---- ---- ---- 301.50 +1.50 300.00 20 1248 DEC23 ---- ---- ---- ---- 301.50 +1.50 300.00 20 1232 JAN24 ---- ---- ---- ---- 317.50 -12.50 330.00 3 FEB24 ---- ---- ---- ---- 317.50 ---- ---- MAR24 ---- ---- ---- ---- 317.50 ---- ---- APR24 ---- ---- ---- ---- 317.50 ---- ---- MAY24 ---- ---- ---- ---- 317.50 ---- ---- JUN24 ---- ---- ---- ---- 317.50 ---- ---- JLY24 ---- ---- ---- ---- 317.50 ---- ---- AUG24 ---- ---- ---- ---- 317.50 ---- ---- SEP24 ---- ---- ---- ---- 317.50 ---- ---- OCT24 ---- ---- ---- ---- 317.50 ---- ---- NOV24 ---- ---- ---- ---- 317.50 ---- ---- DEC24 ---- ---- ---- ---- 317.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 19152 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 ---- ---- ---- ---- 781.00 +1.00 780.00 635 MAR23 845.00 850.00 845.00 850.00 845.00 UNCH 41 845.00 5 836 APR23 890.00 890.00 870.00 880.00 877.00 -23.00 43 900.00 2 567 MAY23 870.00 880.00 870.00 879.00 870.00 -31.00 89 901.00 6 461 JUN23 880.00 880.00 875.00A 874.00A 870.00 -36.00 5 906.00 1012 JLY23 870.00 870.00 860.00 860.00 870.00 -10.00 6 880.00 5 716 AUG23 ---- ---- 865.00A 865.00A 865.00 -10.00 875.00 495 SEP23 845.00 845.00 845.00 845.00 845.00 -24.00 5 869.00 708 OCT23 ---- ---- 830.00A 830.00A 825.00 -24.00 849.00 380 NOV23 ---- ---- 830.00A 830.00A 810.00 -24.00 834.00 912 DEC23 ---- ---- 830.00A 830.00A 810.00 -24.00 834.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 189 18 7102 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 430.88 +.88 430.00 1 MAR23 ---- ---- 468.00A 468.00A 470.00 UNCH 470.00 1 APR23 ---- ---- 465.00A 465.00A 475.00 UNCH 475.00 3 MAY23 ---- ---- 465.00A 465.00A 475.00 UNCH 475.00 3 JUN23 ---- ---- ---- 455.00B ---- UNCH 460.00 JLY23 ---- ---- 465.00A 465.00A 470.00 UNCH 470.00 3 AUG23 ---- ---- 465.00A 465.00A 470.00 UNCH 470.00 3 SEP23 ---- ---- 465.00A 465.00A 470.00 UNCH 470.00 1 OCT23 ---- ---- ---- ---- 470.00 UNCH 470.00 1 NOV23 ---- ---- ---- ---- 470.00 UNCH 470.00 1 DEC23 ---- ---- ---- ---- 470.00 UNCH 470.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 GC Gold Futures MAR23 1827.1 1841.7 1827.1 1840.7B 1837.7 +8.8 211 1828.9 618 560 APR23 1834.0 1852.5 1829.6 1843.6 1845.4 +8.7 180383 1836.7 184507 325452 MAY23 1839.5 1860.0 1839.5 1851.3A 1853.2 +8.6 39 1844.6 16 14 JUN23 1850.5 1869.0 1846.4 1860.1B 1862.1 +8.9 11210 1853.2 11047 61490 AUG23 1865.4 1886.8 1865.4 1879.4B 1880.3 +8.9 1185 1871.4 4247 16460 OCT23 1883.5 1904.8 1883.5 1896.5A 1898.4 +9.0 725 1889.4 983 5164 DEC23 1901.7 1920.3B 1901.7 1915.4B 1916.5 +9.4 461 1907.1 463 15104 FEB24 1929.9 1937.4 1929.9 1932.2A 1934.3 +10.3 70 1924.0 65 1514 APR24 1944.8 1945.6B 1944.8 1955.7B 1949.9 +10.4 2 1939.5 1 435 JUN24 ---- ---- ---- 1950.8A 1965.8 +10.6 1955.2 318 AUG24 ---- ---- ---- 1978.0B 1980.1 +10.6 1969.5 22 OCT24 ---- ---- ---- 1993.5B 1996.4 +10.6 1985.8 21 DEC24 ---- ---- ---- 1998.0A 2009.9 +10.6 1999.3 50 326 JUN25 ---- ---- ---- ---- 2047.3 +10.6 2036.7 1 DEC25 ---- ---- ---- ---- 2073.5 +10.6 2062.9 7 JUN26 ---- ---- ---- ---- 2088.0 +10.6 2077.4 DEC26 ---- ---- ---- ---- 2112.3 +10.6 2101.7 2 JUN27 ---- ---- ---- ---- 2126.8 +10.6 2116.2 DEC27 ---- ---- ---- ---- 2149.1 +10.6 2138.5 JUN28 ---- ---- ---- ---- 2160.7 +10.6 2150.1 DEC28 ---- ---- ---- ---- 2180.0 +10.6 2169.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 194286 201997 426890 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1849.1 +19.7 1829.4 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 .2B -.1 .2B .0 UNCH 882 .0 JUN23 .0 .0 .0 .0 .0 UNCH 181 .0 AUG23 ---- .2B ---- .2B .0 UNCH .0 DEC23 .0 .0 -.1 -.1 .0 UNCH 160 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1223 GSP MAR 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1838.47 +8.87 1829.60 06 ---- ---- ---- ---- 1838.50 +8.90 1829.60 07 ---- ---- ---- ---- 1838.50 +8.90 1829.60 08 ---- ---- ---- ---- 1838.47 +8.87 1829.60 09 ---- ---- ---- ---- 1838.47 +8.87 1829.60 10 ---- ---- ---- ---- 1838.47 +8.87 1829.60 13 ---- ---- ---- ---- 1838.47 +8.87 1829.60 14 ---- ---- ---- ---- 1838.47 +8.87 1829.60 15 ---- ---- ---- ---- 1838.47 +8.87 1829.60 16 ---- ---- ---- ---- 1838.47 +8.87 1829.60 17 ---- ---- ---- ---- 1838.47 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 105 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 270 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 255 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 OCT23 ---- ---- ---- 160.00B ---- ---- ---- NOV23 ---- ---- ---- 160.00B ---- ---- ---- DEC23 ---- ---- ---- 150.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1325 HG Copper Futures MAR23 4.1100 4.1810 4.1100 4.1755A 4.1680 +.0705 512 4.0975 1526 4625 APR23 4.0750 4.1765 4.0710 4.1715 4.1630 +.0695 432 4.0935 230 3155 MAY23 4.0745 4.1745 4.0650 4.1690 4.1600 +.0705 86676 4.0895 71439 120272 JUN23 4.0700 4.1655 4.0700 4.1695B 4.1585 +.0675 561 4.0910 149 1187 JLY23 4.0780 4.1705B 4.0700A 4.1665 4.1590 +.0680 11382 4.0910 7741 30804 AUG23 4.1530 4.1605 4.1530 4.1555A 4.1605 +.0670 44 4.0935 50 704 SEP23 4.0745 4.1670 4.0745 4.1655A 4.1575 +.0650 5264 4.0925 3384 14068 OCT23 4.1535 4.1540 4.0940A 4.1275A 4.1600 +.0630 37 4.0970 3 464 NOV23 ---- 4.1515B 4.0980A 4.0885A 4.1630 +.0625 22 4.1005 336 DEC23 4.0765 4.1680 4.0765 4.1595A 4.1555 +.0620 2583 4.0935 1336 14874 JAN24 4.1715 4.1715 4.1715 4.1715 4.1585 +.0615 19 4.0970 25 150 FEB24 ---- 4.1510B ---- 4.0900A 4.1625 +.0625 3 4.1000 363 MAR24 4.1350 4.1620 4.1220A 4.1620 4.1505 +.0595 177 4.0910 88 2865 APR24 4.1560 4.1560 4.1560 4.1510A 4.1475 +.0585 7 4.0890 309 MAY24 4.1495 4.1575 4.1490 4.1550A 4.1440 +.0570 28 4.0870 38 448 JUN24 ---- 4.1315B ---- 4.1510B 4.1435 +.0570 4.0865 311 JLY24 ---- ---- ---- 4.1450B 4.1410 +.0570 4.0840 19 352 AUG24 ---- 4.1220B ---- 4.1220B 4.1410 +.0570 4.0840 119 SEP24 ---- 4.1200B ---- 4.1335B 4.1390 +.0570 4.0820 169 OCT24 ---- 4.1100B ---- 4.1100B 4.1365 +.0570 4.0795 91 NOV24 ---- ---- ---- 4.1085B 4.1395 +.0570 4.0825 116 DEC24 ---- 4.1055B ---- 4.1250B 4.1345 +.0570 4.0775 264 JAN25 ---- ---- ---- ---- 4.1350 +.0570 4.0780 88 FEB25 ---- ---- ---- ---- 4.1380 +.0570 4.0810 MAR25 ---- ---- ---- 4.0915B 4.1245 +.0570 4.0675 8 MAY25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 JLY25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 SEP25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 DEC25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 MAR26 ---- ---- ---- ---- 4.1410 +.0570 4.0840 MAY26 ---- ---- ---- ---- 4.1540 +.0570 4.0970 JLY26 ---- ---- ---- ---- 4.1545 +.0570 4.0975 SEP26 ---- ---- ---- ---- 4.1670 +.0570 4.1100 DEC26 ---- ---- ---- ---- 4.1795 +.0570 4.1225 1 MAR27 ---- ---- ---- ---- 4.1770 +.0570 4.1200 MAY27 ---- ---- ---- ---- 4.1745 +.0570 4.1175 JLY27 ---- ---- ---- ---- 4.1720 +.0570 4.1150 SEP27 ---- ---- ---- ---- 4.1695 +.0570 4.1125 DEC27 ---- ---- ---- ---- 4.1820 +.0570 4.1250 MAR28 ---- ---- ---- ---- 4.1795 +.0570 4.1225 MAY28 ---- ---- ---- ---- 4.1770 +.0570 4.1200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 107747 86028 196143 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 389 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 389 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.1415 +.1110 4.0305 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.1676 +.0704 4.0972 1803 APR23 ---- ---- ---- ---- 4.1627 +.0696 4.0931 1304 MAY23 ---- ---- ---- ---- 4.1599 +.0703 4.0896 1484 JUN23 ---- ---- ---- ---- 4.1585 +.0675 4.0910 1033 JLY23 ---- ---- ---- ---- 4.1592 +.0679 4.0913 874 AUG23 ---- ---- ---- ---- 4.1602 +.0668 4.0934 827 SEP23 ---- ---- ---- ---- 4.1578 +.0648 4.0930 1058 OCT23 ---- ---- ---- ---- 4.1603 +.0630 4.0973 1058 NOV23 ---- ---- ---- ---- 4.1623 +.0625 4.0998 1028 DEC23 ---- ---- ---- ---- 4.1558 +.0619 4.0939 1042 JAN24 ---- ---- ---- ---- 4.1589 +.0616 4.0973 1099 FEB24 ---- ---- ---- ---- 4.1613 +.0622 4.0991 498 MAR24 ---- ---- ---- ---- 4.1502 +.0594 4.0908 498 APR24 ---- ---- ---- ---- 4.1472 +.0584 4.0888 498 MAY24 ---- ---- ---- ---- 4.1440 +.0570 4.0870 498 JUN24 ---- ---- ---- ---- 4.1432 +.0570 4.0862 498 JLY24 ---- ---- ---- ---- 4.1410 +.0570 4.0840 498 AUG24 ---- ---- ---- ---- 4.1408 +.0570 4.0838 SEP24 ---- ---- ---- ---- 4.1388 +.0570 4.0818 OCT24 ---- ---- ---- ---- 4.1368 +.0570 4.0798 NOV24 ---- ---- ---- ---- 4.1390 +.0570 4.0820 DEC24 ---- ---- ---- ---- 4.1345 +.0570 4.0775 JAN25 ---- ---- ---- ---- 4.1353 ---- ---- MAR25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 MAY25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 JLY25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 SEP25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 DEC25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 MAR26 ---- ---- ---- ---- 4.1410 +.0570 4.0840 MAY26 ---- ---- ---- ---- 4.1540 +.0570 4.0970 JLY26 ---- ---- ---- ---- 4.1545 +.0570 4.0975 SEP26 ---- ---- ---- ---- 4.1670 +.0570 4.1100 DEC26 ---- ---- ---- ---- 4.1795 +.0570 4.1225 MAR27 ---- ---- ---- ---- 4.1770 +.0570 4.1200 MAY27 ---- ---- ---- ---- 4.1745 +.0570 4.1175 JLY27 ---- ---- ---- ---- 4.1720 +.0570 4.1150 SEP27 ---- ---- ---- ---- 4.1695 +.0570 4.1125 DEC27 ---- ---- ---- ---- 4.1820 +.0570 4.1250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0005B -.0020 .0005B .0000 UNCH 916 .0000 JLY23 .0000 .0000 -.0025 -.0025 .0000 UNCH 75 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 31 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1022 HRC NYMEX STEEL FUTURES MAR23 1002.00 1040.00 1002.00 1040.00 1028.00 -26.00 91 1054.00 37 3566 APR23 1210.00 1210.00 1175.00 1208.00 1193.00 -24.00 94 1217.00 1361 4378 MAY23 1192.00 1192.00 1143.00 1181.00B 1175.00 -23.00 79 1198.00 1407 3382 JUN23 1126.00 1151.00 1115.00 1151.00 1139.00 -35.00 55 1174.00 958 3059 JLY23 1069.00 1070.00 1060.00 1064.00A 1060.00 -35.00 16 1095.00 154 1492 AUG23 1030.00 1030.00 1025.00A 1025.00A 1030.00 -20.00 18 1050.00 108 1758 SEP23 999.00 1002.00 995.00 995.00A 1001.00 -17.00 19 1018.00 84 1716 OCT23 950.00 970.00 950.00 960.00 960.00 -20.00 4 980.00 10 1464 NOV23 930.00 935.00 930.00 935.00 930.00 -25.00 3 955.00 17 1301 DEC23 920.00 920.00 910.00 914.00A 910.00 -10.00 13 920.00 12 1332 JAN24 ---- ---- ---- ---- 900.00 -10.00 910.00 93 FEB24 ---- ---- ---- ---- 895.00 -10.00 905.00 147 MAR24 ---- ---- ---- ---- 890.00 -10.00 900.00 65 APR24 ---- ---- ---- ---- 890.00 -10.00 900.00 66 MAY24 ---- ---- ---- ---- 890.00 -10.00 900.00 135 JUN24 ---- ---- ---- ---- 866.00 -10.00 876.00 62 JLY24 ---- ---- ---- ---- 866.00 -10.00 876.00 AUG24 ---- ---- ---- ---- 866.00 -10.00 876.00 75 SEP24 ---- ---- ---- ---- 866.00 -10.00 876.00 OCT24 ---- ---- ---- ---- 866.00 -10.00 876.00 NOV24 ---- ---- ---- ---- 866.00 -10.00 876.00 25 DEC24 ---- ---- ---- ---- 866.00 -10.00 876.00 JAN25 ---- ---- ---- ---- 866.00 -10.00 876.00 FEB25 ---- ---- ---- ---- 866.00 -10.00 876.00 MAR25 ---- ---- ---- ---- 866.00 -10.00 876.00 APR25 ---- ---- ---- ---- 866.00 -10.00 876.00 MAY25 ---- ---- ---- ---- 866.00 -10.00 876.00 JUN25 ---- ---- ---- ---- 866.00 -10.00 876.00 JLY25 ---- ---- ---- ---- 866.00 -10.00 876.00 AUG25 ---- ---- ---- ---- 866.00 -10.00 876.00 SEP25 ---- ---- ---- ---- 866.00 -10.00 876.00 OCT25 ---- ---- ---- ---- 866.00 -10.00 876.00 NOV25 ---- ---- ---- ---- 866.00 -10.00 876.00 DEC25 ---- ---- ---- ---- 866.00 -10.00 876.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 392 4148 24116 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 ---- ---- ---- ---- 74.50 +1.25 73.25 5 APR23 ---- ---- ---- ---- 70.50 -1.75 72.25 9 MAY23 ---- ---- ---- ---- 69.00 -2.25 71.25 23 JUN23 ---- ---- ---- ---- 66.00 -4.25 70.25 53 JLY23 ---- ---- ---- ---- 66.00 -3.88 69.88 55 AUG23 ---- ---- ---- ---- 66.00 -3.00 69.00 60 SEP23 ---- ---- ---- ---- 65.50 -1.75 67.25 78 OCT23 ---- ---- ---- ---- 65.50 -.50 66.00 122 NOV23 ---- ---- ---- ---- 65.25 -.25 65.50 116 DEC23 ---- ---- ---- ---- 65.00 UNCH 65.00 43 JAN24 ---- ---- ---- ---- 64.75 +1.50 63.25 1 FEB24 ---- ---- ---- ---- 62.75 +.37 62.38 1 MAR24 ---- ---- ---- ---- 61.88 +.38 61.50 APR24 ---- ---- ---- ---- 61.00 +.25 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 566 MGC Micro Gold Futures APR23 1833.8 1852.0 1829.7 1843.5B 1845.4 +8.7 51070 1836.7 52060 18359 JUN23 1850.0 1868.4 1846.4 1860.0A 1862.1 +8.9 659 1853.2 751 1734 AUG23 1868.2 1885.0 1864.9 1878.2A 1880.3 +8.9 58 1871.4 90 290 OCT23 1887.1 1904.4 1887.1 1898.8B 1898.4 +9.0 39 1889.4 33 117 DEC23 1912.0 1922.1 1907.1 1914.3B 1916.5 +9.4 35 1907.1 92 239 FEB24 1927.4 1934.7 1927.4 1932.5A 1934.3 +10.3 8 1924.0 9 38 APR24 ---- ---- ---- 1934.2A 1949.9 +10.4 1939.5 2 JUN24 ---- ---- ---- 1964.8B 1965.8 +10.6 1955.2 5 AUG24 ---- ---- ---- ---- 1980.1 +10.6 1969.5 OCT24 ---- ---- ---- ---- 1996.4 +10.6 1985.8 DEC24 ---- 2010.0B ---- 2010.0B 2009.9 +10.6 1999.3 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51869 53035 20785 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.1075 4.1700 4.1075 4.1695 4.1630 +.0695 49 4.0935 39 91 MAY23 4.0755 4.1745 4.0655 4.1690 4.1600 +.0705 5666 4.0895 4545 1604 JUN23 ---- 4.1800B ---- 4.1800B 4.1585 +.0675 4.0910 2 JLY23 4.0780 4.1705B 4.0685A 4.1680A 4.1590 +.0680 146 4.0910 120 96 AUG23 ---- ---- ---- ---- 4.1605 +.0670 4.0935 SEP23 4.1000 4.1500 4.1000 4.1670B 4.1575 +.0650 12 4.0925 6 10 OCT23 ---- ---- ---- ---- 4.1600 +.0630 4.0970 NOV23 ---- ---- ---- ---- 4.1630 +.0625 4.1005 DEC23 ---- ---- ---- ---- 4.1555 +.0620 4.0935 2 JAN24 ---- ---- ---- ---- 4.1585 +.0615 4.0970 FEB24 ---- ---- ---- ---- 4.1625 +.0625 4.1000 MAR24 ---- ---- ---- ---- 4.1505 +.0595 4.0910 APR24 ---- ---- ---- ---- 4.1475 +.0585 4.0890 MAY24 ---- ---- ---- ---- 4.1440 +.0570 4.0870 JUN24 ---- ---- ---- ---- 4.1435 +.0570 4.0865 JLY24 ---- ---- ---- ---- 4.1410 +.0570 4.0840 AUG24 ---- ---- ---- ---- 4.1410 +.0570 4.0840 SEP24 ---- ---- ---- ---- 4.1390 +.0570 4.0820 OCT24 ---- ---- ---- ---- 4.1365 +.0570 4.0795 NOV24 ---- ---- ---- ---- 4.1395 +.0570 4.0825 DEC24 ---- ---- ---- ---- 4.1345 +.0570 4.0775 JAN25 ---- ---- ---- ---- 4.1350 +.0570 4.0780 FEB25 ---- ---- ---- ---- 4.1380 +.0570 4.0810 MAR25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 MAY25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 JLY25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 SEP25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 DEC25 ---- ---- ---- ---- 4.1245 +.0570 4.0675 MAR26 ---- ---- ---- ---- 4.1410 +.0570 4.0840 MAY26 ---- ---- ---- ---- 4.1540 +.0570 4.0970 JLY26 ---- ---- ---- ---- 4.1545 +.0570 4.0975 SEP26 ---- ---- ---- ---- 4.1670 +.0570 4.1100 DEC26 ---- ---- ---- ---- 4.1795 +.0570 4.1225 MAR27 ---- ---- ---- ---- 4.1770 +.0570 4.1200 MAY27 ---- ---- ---- ---- 4.1745 +.0570 4.1175 JLY27 ---- ---- ---- ---- 4.1720 +.0570 4.1150 SEP27 ---- ---- ---- ---- 4.1695 +.0570 4.1125 DEC27 ---- ---- ---- ---- 4.1820 +.0570 4.1250 MAR28 ---- ---- ---- ---- 4.1795 +.0570 4.1225 MAY28 ---- ---- ---- ---- 4.1770 +.0570 4.1200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5873 4710 1805 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 72.15 UNCH 72.15 95 MAR23 ---- ---- ---- ---- 98.65 -1.35 100.00 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 4.1080 4.1480 4.1080 4.1240A 4.1640 +.0700 3 4.0940 2 18 MAY23 4.0700 4.1720 4.0660 4.1700A 4.1600 +.0700 231 4.0900 234 298 JUN23 ---- ---- ---- 4.1500B 4.1580 +.0660 4.0920 4 JLY23 4.1300 4.1680B 4.0700A 4.1680B 4.1600 +.0680 4 4.0920 5 11 AUG23 ---- ---- ---- ---- 4.1600 +.0660 4.0940 SEP23 4.1060 4.1660B 4.0720A 4.1660B 4.1580 +.0660 4 4.0920 6 OCT23 ---- ---- ---- ---- 4.1600 +.0620 4.0980 NOV23 ---- ---- ---- ---- 4.1640 +.0640 4.1000 DEC23 ---- ---- ---- ---- 4.1560 +.0620 4.0940 JAN24 ---- ---- ---- ---- 4.1580 +.0600 4.0980 FEB24 ---- ---- ---- ---- 4.1620 +.0620 4.1000 MAR24 ---- ---- ---- ---- 4.1500 +.0580 4.0920 APR24 ---- ---- ---- ---- 4.1480 +.0580 4.0900 MAY24 ---- ---- ---- ---- 4.1440 +.0560 4.0880 JUN24 ---- ---- ---- ---- 4.1440 +.0580 4.0860 JLY24 ---- ---- ---- ---- 4.1420 +.0580 4.0840 AUG24 ---- ---- ---- ---- 4.1420 +.0580 4.0840 SEP24 ---- ---- ---- ---- 4.1400 +.0580 4.0820 OCT24 ---- ---- ---- ---- 4.1360 +.0560 4.0800 NOV24 ---- ---- ---- ---- 4.1400 +.0580 4.0820 DEC24 ---- ---- ---- ---- 4.1340 +.0560 4.0780 JAN25 ---- ---- ---- ---- 4.1360 +.0580 4.0780 FEB25 ---- ---- ---- ---- 4.1380 +.0560 4.0820 MAR25 ---- ---- ---- ---- 4.1240 +.0560 4.0680 MAY25 ---- ---- ---- ---- 4.1240 +.0560 4.0680 JLY25 ---- ---- ---- ---- 4.1240 +.0560 4.0680 SEP25 ---- ---- ---- ---- 4.1240 +.0560 4.0680 DEC25 ---- ---- ---- ---- 4.1240 +.0560 4.0680 MAR26 ---- ---- ---- ---- 4.1420 +.0580 4.0840 MAY26 ---- ---- ---- ---- 4.1540 +.0560 4.0980 JLY26 ---- ---- ---- ---- 4.1540 +.0560 4.0980 SEP26 ---- ---- ---- ---- 4.1680 +.0580 4.1100 DEC26 ---- ---- ---- ---- 4.1800 +.0580 4.1220 MAR27 ---- ---- ---- ---- 4.1780 +.0580 4.1200 MAY27 ---- ---- ---- ---- 4.1740 +.0560 4.1180 JLY27 ---- ---- ---- ---- 4.1720 +.0560 4.1160 SEP27 ---- ---- ---- ---- 4.1700 +.0580 4.1120 DEC27 ---- ---- ---- ---- 4.1820 +.0560 4.1260 TOTAL EST.VOL VOLUME OPEN INT TOTAL 242 247 331 QI E-Mini Silver Futures MAY23 21.0125 21.2750 20.9625A 21.0625A 21.0950 +.0240 169 21.0710 135 275 JLY23 21.2000 21.4500B 21.1500A 21.4500B 21.2760 +.0260 9 21.2500 1 54 SEP23 21.6500 21.6500 21.3500A 21.4875B 21.4670 +.0240 3 21.4430 1 16 DEC23 ---- 21.9125B 21.6250A 21.6250A 21.7250 +.0050 21.7200 15 JAN24 ---- ---- ---- ---- 21.8390 -.0040 21.8430 MAR24 ---- ---- ---- 22.1875B 22.0160 -.0130 22.0290 MAY24 ---- ---- ---- 22.3625B 22.2000 -.0130 22.2130 4 JLY24 ---- ---- ---- ---- 22.2420 -.0130 22.2550 SEP24 ---- ---- ---- ---- 22.3870 -.0130 22.4000 DEC24 ---- ---- ---- ---- 22.6740 -.0130 22.6870 JAN25 ---- ---- ---- ---- 22.7940 -.0130 22.8070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 137 364 QO E-Mini Gold Futures APR23 1833.75 1851.75 1829.75 1843.50 1845.40 +8.70 2265 1836.70 2165 877 JUN23 1860.00 1868.25 1854.50A 1860.25A 1862.10 +8.90 10 1853.20 52 86 AUG23 1880.75 1883.50 1879.50 1883.50B 1880.30 +8.90 6 1871.40 4 19 OCT23 1899.00 1899.00 1899.00 1897.00A 1898.40 +9.00 1 1889.40 4 5 DEC23 ---- ---- ---- 1900.50A 1916.50 +9.40 1907.10 6 36 FEB24 ---- ---- ---- 1918.25A 1934.30 +10.30 1924.00 8 APR24 1952.50 1952.50 1951.50 1952.50B 1949.90 +10.40 4 1939.50 4 JUN24 ---- ---- ---- 1963.75B 1965.80 +10.60 1955.20 AUG24 1973.75 1973.75 1973.75 1978.50B 1980.10 +10.60 1 1969.50 1 1 OCT24 ---- ---- ---- 1992.50B 1996.40 +10.60 1985.80 3 2 DEC24 ---- ---- ---- 2005.00B 2009.90 +10.60 1999.30 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2287 2235 1042 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 410.60 +1.45 409.15 APR23 413.40 414.00B 413.10A 414.00B 413.90 +1.45 12 412.45 3 7 MAY23 ---- ---- ---- ---- 417.20 +1.45 415.75 JUN23 ---- ---- ---- ---- 413.90 +1.45 412.45 342 AUG23 ---- ---- ---- ---- 414.55 +1.45 413.10 OCT23 ---- ---- ---- ---- 415.20 +1.45 413.75 DEC23 ---- ---- ---- ---- 415.85 +1.45 414.40 FEB24 ---- ---- ---- ---- 416.50 +1.45 415.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 3 349 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1859.60 +17.80 1841.80 APR23 1861.70 1866.80B 1861.70 1866.10 1866.10 +17.80 66 1848.30 50 87 MAY23 ---- ---- ---- ---- 1872.60 +17.80 1854.80 JUN23 ---- ---- ---- ---- 1875.50 +17.80 1857.70 342 AUG23 ---- ---- ---- ---- 1876.10 +17.80 1858.30 OCT23 ---- ---- ---- ---- 1876.70 +17.80 1858.90 DEC23 ---- ---- ---- ---- 1877.30 +17.80 1859.50 FEB24 ---- ---- ---- ---- 1877.90 +17.80 1860.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 50 429 SI Silver Futures MAR23 20.880 21.150 20.880 20.990B 20.959 -.002 577 20.961 513 1751 APR23 20.960 21.215 20.935A 21.020A 21.035 +.020 581 21.015 553 512 MAY23 21.030 21.285 20.945 21.080 21.095 +.024 57458 21.071 61594 106904 JLY23 21.195 21.460 21.145A 21.260B 21.276 +.026 1759 21.250 1881 8080 SEP23 21.535 21.625B 21.400A 21.505B 21.467 +.024 633 21.443 1215 2942 DEC23 21.900 21.900 21.675A 21.695A 21.725 +.005 393 21.720 155 3257 JAN24 ---- ---- ---- 21.825A 21.839 -.004 21.843 145 MAR24 22.015 22.015 22.015 22.000A 22.016 -.013 89 22.029 13 257 MAY24 ---- ---- ---- 22.130A 22.200 -.013 1 22.213 31 JLY24 ---- ---- ---- 22.285B 22.242 -.013 22.255 4 SEP24 ---- ---- ---- 22.500B 22.387 -.013 22.400 DEC24 ---- ---- ---- 22.700B 22.674 -.013 22.687 9 JAN25 ---- ---- ---- ---- 22.794 -.013 22.807 JLY25 ---- ---- ---- ---- 22.837 -.013 22.850 3 DEC25 ---- ---- ---- ---- 22.949 -.013 22.962 JLY26 ---- ---- ---- ---- 23.740 -.013 23.753 5 DEC26 ---- ---- ---- ---- 23.842 -.013 23.855 JLY27 ---- ---- ---- ---- 23.950 -.013 23.963 DEC27 ---- ---- ---- ---- 24.052 -.013 24.065 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61491 65924 123900 SIL Micro Silver Futures MAR23 20.940 21.085 20.870 20.950A 20.959 -.002 39 20.961 117 2830 APR23 20.930 21.190B 20.910 21.020A 21.035 +.020 177 21.015 153 401 MAY23 21.020 21.290 20.955 21.080 21.095 +.024 9382 21.071 7956 4290 JLY23 21.140 21.440 21.140 21.245A 21.276 +.026 77 21.250 45 404 SEP23 ---- ---- ---- 21.335A 21.467 +.024 21.443 7 61 DEC23 ---- ---- ---- 21.610A 21.725 +.005 10 21.720 4 73 JAN24 ---- ---- ---- 21.855B 21.839 -.004 21.843 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9685 8282 8059 SIT SILVER TAS FUTURES MAY23 .000 .006B .000 .006B .000 UNCH 568 .000 JLY23 .000 .000 -.001 -.001 .000 UNCH 12 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH 1 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 581 SSP MAR 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 21.002 +.047 20.955 06 ---- ---- ---- ---- 21.000 +.045 20.955 07 ---- ---- ---- ---- 21.000 +.045 20.955 08 ---- ---- ---- ---- 21.002 +.049 20.953 09 ---- ---- ---- ---- 21.002 +.049 20.953 10 ---- ---- ---- ---- 21.002 +.049 20.953 13 ---- ---- ---- ---- 21.002 +.049 20.953 14 ---- ---- ---- ---- 21.002 +.049 20.953 15 ---- ---- ---- ---- 21.002 +.049 20.953 16 ---- ---- ---- ---- 21.002 +.049 20.953 17 ---- ---- ---- ---- 21.002 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- ---- ---- ---- 125.75 UNCH 125.75 100 MAR23 ---- 127.14B 123.66A 123.66A 126.80 +2.75 124.05 310 APR23 ---- 126.69B 123.06A 123.06A 126.22 +2.84 123.38 205 MAY23 ---- ---- ---- ---- 125.28 +2.71 122.57 JUN23 ---- ---- ---- ---- 124.48 +2.68 121.80 JLY23 ---- ---- ---- ---- 124.08 +2.66 121.42 AUG23 ---- ---- ---- ---- 122.85 +2.61 120.24 SEP23 ---- ---- ---- ---- 121.63 +2.51 119.12 OCT23 ---- ---- ---- ---- 121.63 +2.50 119.13 NOV23 ---- ---- ---- ---- 120.50 +2.50 118.00 DEC23 ---- ---- ---- ---- 119.38 +2.50 116.88 JAN24 ---- ---- ---- ---- 119.00 +2.50 116.50 FEB24 ---- ---- ---- ---- 118.30 +2.50 115.80 MAR24 ---- ---- ---- ---- 117.60 +2.50 115.10 APR24 ---- ---- ---- ---- 116.92 +2.50 114.42 MAY24 ---- ---- ---- ---- 116.32 +2.50 113.82 JUN24 ---- ---- ---- ---- 115.77 +2.50 113.27 JLY24 ---- ---- ---- ---- 115.14 +2.52 112.62 AUG24 ---- ---- ---- ---- 114.59 +2.52 112.07 SEP24 ---- ---- ---- ---- 114.09 +2.52 111.57 OCT24 ---- ---- ---- ---- 113.52 +2.52 111.00 NOV24 ---- ---- ---- ---- 113.02 +2.52 110.50 DEC24 ---- ---- ---- ---- 112.53 +2.53 110.00 JAN25 ---- ---- ---- ---- 112.20 +2.52 109.68 FEB25 ---- ---- ---- ---- 111.70 +2.52 109.18 MAR25 ---- ---- ---- ---- 111.20 +2.52 108.68 APR25 ---- ---- ---- ---- 110.70 +2.52 108.18 MAY25 ---- ---- ---- ---- 110.20 +2.52 107.68 JUN25 ---- ---- ---- ---- 109.70 +2.52 107.18 JLY25 ---- ---- ---- ---- 109.20 +2.52 106.68 AUG25 ---- ---- ---- ---- 108.71 +2.53 106.18 SEP25 ---- ---- ---- ---- 108.26 +2.53 105.73 OCT25 ---- ---- ---- ---- 107.81 +2.53 105.28 NOV25 ---- ---- ---- ---- 107.36 +2.53 104.83 DEC25 ---- ---- ---- ---- 106.91 +2.53 104.38 JAN26 ---- ---- ---- ---- 106.87 +2.57 104.30 FEB26 ---- ---- ---- ---- 106.42 +2.57 103.85 MAR26 ---- ---- ---- ---- 105.97 +2.57 103.40 APR26 ---- ---- ---- ---- 105.57 +2.57 103.00 MAY26 ---- ---- ---- ---- 105.17 +2.58 102.59 JUN26 ---- ---- ---- ---- 104.77 +2.58 102.19 JLY26 ---- ---- ---- ---- 104.37 +2.58 101.79 AUG26 ---- ---- ---- ---- 103.97 +2.58 101.39 SEP26 ---- ---- ---- ---- 103.57 +2.58 100.99 OCT26 ---- ---- ---- ---- 103.16 +2.57 100.59 NOV26 ---- ---- ---- ---- 102.76 +2.58 100.18 DEC26 ---- ---- ---- ---- 102.56 +1.94 100.62 TOTAL EST.VOL VOLUME OPEN INT TOTAL 615 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.00 UNCH 51.00 600 MAR23 ---- ---- ---- ---- 50.75 -.20 50.95 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1845.4 +8.7 1836.7 JUN23 ---- ---- ---- ---- 1862.1 +8.9 1853.2 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1680 +.0705 4.0975 MAY23 ---- ---- ---- ---- 4.1600 +.0705 4.0895 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 20.959 -.002 20.961 MAY23 ---- ---- ---- ---- 21.095 +.024 21.071 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 ---- ---- ---- ---- 778.75 +45.25 733.50 1675 ---- ---- ---- ---- 753.75 +45.25 708.50 1700 ---- ---- ---- ---- 728.75 +45.25 683.50 1725 ---- ---- ---- ---- 703.75 +45.25 658.50 1750 ---- ---- ---- ---- 678.75 +45.25 633.50 1775 ---- ---- ---- ---- 653.75 +45.25 608.50 1800 ---- ---- ---- ---- 628.75 +45.25 583.50 1825 ---- 606.75B ---- 606.75B 603.75 +45.25 558.50 1850 ---- 592.25B ---- 592.25B 578.75 +45.00 533.75 1875 ---- 567.25B ---- 567.25B 553.75 +45.00 508.75 1900 ---- 542.50B ---- 542.50B 528.75 +44.75 484.00 1925 ---- 517.50B ---- 517.50B 504.00 +44.75 459.25 1950 ---- 492.75B ---- 492.75B 479.25 +44.75 434.50 1975 ---- 468.00B ---- 468.00B 454.50 +44.50 410.00 2000 ---- 443.25B ---- 443.25B 429.75 +44.25 385.50 2025 ---- 418.75B ---- 418.75B 405.25 +44.00 361.25 2050 ---- 394.25B ---- 394.25B 380.75 +43.50 337.25 2075 ---- 369.75B ---- 369.50B 356.50 +43.25 313.25 2100 ---- 345.75B ---- 345.75B 332.50 +43.00 289.50 2125 ---- 321.75B ---- 321.75B 308.50 +42.00 266.50 2150 ---- 298.00B ---- 298.00B 285.00 +41.25 243.75 2175 ---- 274.75B ---- 274.75B 261.75 +40.25 221.50 2200 ---- 251.75B ---- 251.75B 239.25 +39.00 200.25 2225 ---- 229.50B ---- 229.50B 217.25 +37.50 179.75 2250 ---- 207.75B ---- 207.75B 196.00 +35.75 160.25 2275 ---- 187.00B ---- 187.00B 175.50 +33.50 142.00 2300 ---- 172.50B 122.50A 122.50A 156.25 +31.50 124.75 2325 ---- 153.50B 107.00A 107.00A 138.00 +29.00 109.00 2350 ---- 135.50B 92.50A 92.50A 121.25 +26.75 94.50 2375 ---- 118.50B 80.00A 80.00A 105.75 +24.25 81.50 2400 ---- 104.00B 68.50A 68.50A 91.50 +21.75 69.75 2425 ---- 90.25B 58.50A 58.50A 79.00 +19.50 59.50 2450 ---- 78.00B 50.00A 50.00A 67.50 +16.75 50.75 2475 ---- 67.00B 42.50A 42.50A 57.75 +14.75 43.00 2500 ---- 57.25B 36.00A 36.00A 49.00 +12.50 36.50 25 2525 ---- 48.75B 30.50A 30.50A 41.50 +10.50 31.00 2550 ---- 41.50B 26.00A 26.00A 35.25 +9.00 26.25 2575 ---- 35.25B 22.00A 22.00A 29.75 +7.50 22.25 2600 ---- 30.00B ---- 30.00B 25.25 +6.25 19.00 2625 ---- 25.25B 16.00A 16.00A 21.50 +5.25 16.25 50 2650 ---- 21.50B 13.50A 13.50A 18.25 +4.50 13.75 2675 ---- 18.25B ---- 18.25B 15.50 +3.75 11.75 2700 ---- 15.50B ---- 15.50B 13.25 +3.25 10.00 2725 ---- 13.25B ---- 13.25B 11.25 +2.50 8.75 2750 ---- 11.25B ---- 11.25B 9.75 +2.25 7.50 2775 ---- 9.50B ---- 9.50B 8.25 +1.75 6.50 2800 ---- 8.25B ---- 8.25B 7.25 +1.75 50 5.50 10 2825 ---- 7.00B ---- 7.00B 6.25 +1.50 100 4.75 2850 ---- 6.00B ---- 6.00B 5.25 +1.00 50 4.25 2875 ---- 5.25B ---- 5.25B 4.50 +1.00 3.50 2900 ---- 4.00B ---- 4.00B 4.00 +.75 3.25 2925 ---- 3.00B ---- 3.00B 3.50 +.75 2.75 2950 ---- ---- ---- ---- 3.00 +.50 2.50 2975 ---- 2.50B ---- 2.50B 2.75 +.75 2.00 3000 ---- 2.00B ---- 2.00B 2.25 +.50 1.75 3025 ---- ---- ---- ---- 2.00 +.50 1.50 3050 ---- ---- ---- ---- 1.75 +.25 1.50 3075 ---- ---- ---- ---- 1.50 +.25 1.25 3100 ---- ---- ---- ---- 1.50 +.50 1.00 3125 ---- ---- ---- ---- 1.25 +.25 1.00 3150 ---- ---- ---- ---- 1.00 UNCH 1.00 3175 ---- ---- ---- ---- 1.00 +.25 .75 3200 ---- ---- ---- ---- 1.00 +.25 .75 AX MAY23 Aluminum Option CALL 1650 ---- ---- ---- ---- 789.25 +45.75 743.50 1675 ---- 738.00B ---- 738.00B 764.25 +45.75 718.50 1700 ---- 747.25B ---- 747.25B 739.25 +45.75 693.50 1725 ---- 727.25B ---- 727.25B 714.25 +45.50 668.75 1750 ---- 702.25B ---- 702.25B 689.25 +45.50 643.75 1775 ---- 677.50B ---- 677.50B 664.50 +45.50 619.00 1800 ---- 652.75B ---- 652.75B 639.50 +45.25 594.25 1825 ---- 628.00B ---- 628.00B 614.75 +45.00 569.75 1850 ---- 603.25B ---- 603.25B 590.25 +45.00 545.25 1875 ---- 578.50B ---- 578.50B 565.50 +44.75 520.75 1900 ---- 554.00B ---- 554.00B 541.00 +44.50 496.50 1925 ---- 529.75B ---- 529.75B 516.75 +44.50 472.25 1950 ---- 505.50B ---- 505.50B 492.25 +44.00 448.25 1975 ---- 481.25B ---- 481.25B 468.25 +43.75 424.50 2000 ---- 457.25B ---- 457.25B 444.25 +43.25 401.00 2025 ---- 433.50B ---- 433.50B 420.75 +43.00 377.75 2050 ---- 410.00B ---- 410.00B 397.25 +42.50 354.75 2075 ---- 386.75B ---- 386.75B 374.00 +41.50 332.50 2100 ---- 363.75B ---- 363.75B 351.25 +40.75 310.50 2125 ---- 341.25B ---- 341.25B 329.00 +40.00 289.00 2150 ---- 319.25B ---- 319.25B 307.25 +39.00 268.25 2175 ---- 297.50B ---- 297.50B 286.00 +37.75 248.25 2200 ---- 276.75B ---- 276.75B 265.50 +36.50 229.00 2225 ---- 256.50B ---- 256.50B 245.50 +35.00 210.50 2250 ---- 236.75B ---- 236.75B 226.25 +33.50 192.75 2275 ---- 222.75B ---- 222.75B 208.00 +32.00 176.00 2300 ---- 205.50B ---- 205.50B 190.50 +30.25 160.25 2325 ---- 187.50B ---- 187.50B 174.00 +28.75 145.25 2350 ---- 171.00B ---- 171.00B 158.25 +26.75 131.50 2375 ---- 155.75B ---- 155.75B 143.75 +25.25 118.50 2400 ---- 141.75B ---- 141.75B 130.25 +23.50 106.75 2425 ---- 128.25B ---- 128.25B 117.50 +21.75 95.75 2450 ---- 115.75B ---- 115.75B 105.75 +20.00 85.75 2475 ---- 104.25B ---- 104.25B 95.25 +18.50 76.75 2500 ---- 93.75B ---- 93.75B 85.25 +16.50 68.75 2525 ---- 84.25B ---- 84.25B 76.50 +15.00 61.50 2550 ---- 75.50B ---- 75.50B 68.50 +13.75 54.75 2575 ---- 67.50B ---- 67.50B 61.25 +12.25 49.00 2600 ---- 60.50B ---- 60.50B 54.75 +11.00 43.75 2625 ---- 54.00B ---- 54.00B 48.75 +9.75 39.00 2650 ---- 48.25B ---- 48.25B 43.50 +8.50 35.00 2675 ---- 43.00B ---- 43.00B 39.00 +7.75 31.25 2700 ---- 38.50B ---- 38.50B 34.75 +6.75 28.00 15 2725 ---- 34.25B ---- 34.00B 31.00 +5.75 25.25 2750 ---- 30.75B ---- 30.50B 27.75 +5.25 22.50 2775 ---- 27.50B ---- 27.25B 25.00 +4.75 20.25 2800 ---- 24.50B ---- 24.50B 22.25 +4.00 18.25 2825 ---- 22.00B ---- 22.00B 20.00 +3.50 16.50 2850 ---- 19.75B ---- 19.50B 18.00 +3.25 14.75 2875 ---- 17.75B ---- 17.75B 16.25 +3.00 13.25 2900 ---- 16.00B ---- 16.00B 14.50 +2.50 12.00 2925 ---- 14.50B ---- 14.50B 13.25 +2.50 10.75 2950 ---- 13.00B ---- 13.00B 12.00 +2.25 9.75 2975 ---- 11.75B ---- 11.75B 10.75 +1.75 9.00 3000 ---- 10.50B ---- 10.50B 9.75 +1.75 8.00 3025 ---- 9.50B ---- 9.50B 8.75 +1.50 7.25 3050 ---- 8.75B ---- 8.75B 8.00 +1.25 6.75 3075 ---- 8.00B ---- 8.00B 7.25 +1.25 6.00 3100 ---- 7.25B ---- 7.25B 6.75 +1.25 5.50 3125 ---- 6.50B ---- 6.50B 6.00 +1.00 5.00 3150 ---- 5.25B ---- 5.25B 5.50 +1.00 4.50 3175 ---- 4.75B ---- 4.75B 5.00 +.75 4.25 3200 ---- 4.25B ---- 4.25B 4.75 +1.00 3.75 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 797.25 +46.50 750.75 1675 ---- ---- ---- ---- 772.25 +46.50 725.75 1700 ---- ---- ---- ---- 747.25 +46.50 700.75 1725 ---- ---- ---- ---- 722.25 +46.25 676.00 1750 ---- ---- ---- ---- 697.50 +46.25 651.25 1775 ---- ---- ---- ---- 672.75 +46.00 626.75 1800 ---- ---- ---- ---- 648.00 +45.75 602.25 1825 ---- ---- ---- ---- 623.75 +45.50 578.25 1850 ---- ---- ---- ---- 599.50 +45.25 554.25 1875 ---- ---- ---- ---- 575.50 +45.00 530.50 1900 ---- ---- ---- ---- 551.50 +44.50 507.00 1925 ---- ---- ---- ---- 528.00 +44.25 483.75 1950 ---- ---- ---- ---- 504.75 +43.75 461.00 1975 ---- ---- ---- ---- 481.50 +43.00 438.50 2000 ---- ---- ---- ---- 458.75 +42.50 416.25 2025 ---- ---- ---- ---- 436.25 +42.00 394.25 2050 ---- ---- ---- ---- 414.00 +41.25 372.75 2075 ---- ---- ---- ---- 392.25 +40.50 351.75 2100 ---- ---- ---- ---- 371.00 +39.75 331.25 2125 ---- ---- ---- ---- 350.00 +38.75 311.25 2150 ---- ---- ---- ---- 329.50 +37.75 291.75 2175 ---- ---- ---- ---- 309.50 +36.75 272.75 2200 ---- ---- ---- ---- 290.25 +35.75 254.50 2225 ---- ---- ---- ---- 271.50 +34.50 237.00 2250 ---- 267.75B 219.00A 219.00A 253.25 +33.00 220.25 2275 ---- 249.75B 203.25A 203.25A 236.00 +32.00 204.00 2300 ---- 232.50B 188.00A 188.00A 219.25 +30.50 188.75 2325 ---- 215.75B 173.50A 173.50A 203.25 +29.00 174.25 2350 ---- 200.00B 160.00A 160.00A 188.25 +27.75 160.50 2375 ---- 184.75B 147.50A 147.50A 173.75 +26.00 147.75 2400 ---- 170.50B ---- 170.50B 160.25 +24.50 135.75 2425 ---- 157.00B ---- 157.00B 147.75 +23.25 124.50 2450 ---- 144.50B ---- 144.50B 135.75 +21.50 114.25 2475 ---- 132.75B ---- 132.75B 124.75 +20.00 104.75 2500 ---- 121.75B ---- 121.75B 114.75 +18.75 96.00 2525 ---- 111.50B ---- 111.25B 105.25 +17.50 87.75 2550 ---- 102.25B ---- 102.25B 96.50 +16.25 80.25 2575 ---- 93.50B ---- 93.25B 88.50 +15.00 73.50 2600 ---- 85.50B ---- 85.25B 81.00 +13.75 67.25 2625 ---- 78.25B ---- 78.25B 74.25 +12.75 61.50 2650 ---- 71.50B ---- 71.50B 68.00 +11.50 56.50 2675 ---- 66.25B ---- 66.25B 62.25 +10.75 51.50 2700 ---- 60.50B ---- 60.50B 57.00 +9.75 47.25 2725 ---- 55.25B ---- 55.25B 52.00 +8.75 43.25 2750 ---- 50.50B ---- 50.50B 47.50 +8.00 39.50 2775 ---- 46.00B ---- 46.00B 43.50 +7.25 36.25 2800 ---- 42.00B ---- 42.00B 39.75 +6.50 33.25 2825 ---- ---- ---- ---- 36.25 +6.00 30.25 2850 ---- ---- ---- ---- 33.25 +5.50 27.75 2875 ---- ---- ---- ---- 30.25 +4.75 25.50 2900 ---- ---- ---- ---- 27.75 +4.50 23.25 2925 ---- ---- ---- ---- 25.25 +4.00 21.25 2950 ---- ---- ---- ---- 23.00 +3.50 19.50 2975 ---- ---- ---- ---- 21.00 +3.00 18.00 3000 ---- ---- ---- ---- 19.25 +2.75 16.50 3025 ---- ---- ---- ---- 17.75 +2.75 15.00 3050 ---- ---- ---- ---- 16.00 +2.25 13.75 3075 ---- ---- ---- ---- 14.75 +2.00 12.75 3100 ---- ---- ---- ---- 13.50 +1.75 11.75 3125 ---- ---- ---- ---- 12.25 +1.50 10.75 3150 ---- ---- ---- ---- 11.25 +1.25 10.00 3175 ---- ---- ---- ---- 10.25 +1.00 9.25 3200 ---- ---- ---- ---- 9.50 +1.00 8.50 3225 ---- ---- ---- ---- 8.75 +1.00 7.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 100 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 -.25 .50 1800 ---- ---- ---- ---- .25 -.25 .50 1825 ---- ---- ---- ---- .25 -.50 .75 1850 ---- ---- ---- ---- .50 -.25 .75 1875 ---- ---- ---- ---- .50 -.50 1.00 1900 ---- ---- ---- ---- .75 -.50 1.25 1925 ---- ---- ---- ---- 1.00 -.50 1.50 1950 ---- ---- 1.75A 1.75A 1.25 -.75 2.00 1975 ---- ---- 2.00A 2.00A 1.50 -.75 2.25 2000 ---- ---- 2.25A 2.25A 1.75 -1.00 2.75 2025 ---- ---- 2.75A 2.75A 2.25 -1.25 3.50 2050 ---- ---- 3.25A 3.25A 2.75 -1.75 4.50 2075 ---- ---- 3.75A 3.75A 3.50 -2.00 5.50 2100 ---- ---- 4.25A 4.25A 4.50 -2.25 6.75 2125 ---- ---- 5.25A 5.25A 5.50 -3.00 8.50 2150 ---- ---- 6.25A 6.25A 7.00 -3.75 10.75 2175 ---- ---- 7.75A 7.75A 8.75 -5.00 13.75 2200 ---- ---- 9.75A 9.75A 11.00 -6.25 17.25 2225 ---- ---- 12.25A 12.25A 14.00 -7.75 21.75 2250 ---- ---- 15.50A 15.50A 17.75 -9.50 27.25 80 2275 ---- 34.00B 19.50A 34.00B 22.25 -11.50 33.75 2300 ---- ---- 24.25A 24.25A 27.75 -13.75 41.50 2325 ---- ---- 30.25A 30.25A 34.75 -16.00 50.75 2350 ---- ---- 37.25A 37.25A 42.75 -18.25 61.00 25 2375 ---- 73.50B 45.75A 73.50B 52.00 -21.00 73.00 10 2400 ---- 87.00B 55.50A 87.00B 63.00 -23.25 86.25 2425 ---- ---- 66.75A 66.75A 75.25 -25.75 101.00 2450 ---- ---- 79.25A 79.25A 88.75 -28.25 117.00 2475 ---- ---- 93.50A 93.50A 103.75 -30.50 134.25 2500 ---- ---- 111.50A 111.50A 120.00 -32.75 152.75 2525 ---- ---- 128.25A 128.25A 137.50 -34.50 172.00 2550 ---- ---- 146.25A 146.25A 156.00 -36.25 192.25 2575 ---- ---- 165.25A 165.25A 175.75 -37.50 213.25 2600 ---- ---- 185.25A 185.25A 196.00 -39.00 235.00 2625 ---- ---- 206.00A 206.00A 217.25 -39.75 257.00 2650 ---- ---- 227.50A 227.50A 239.00 -40.50 279.50 2675 ---- ---- 249.25A 249.25A 261.25 -41.25 302.50 2700 ---- ---- 271.75A 271.75A 283.75 -42.00 325.75 2725 ---- ---- 294.50A 294.50A 306.75 -42.50 349.25 2750 ---- ---- 317.50A 317.50A 330.25 -42.75 373.00 2775 ---- ---- 341.00A 341.00A 353.75 -43.25 397.00 2800 ---- ---- 364.50A 364.50A 377.50 -43.50 421.00 2825 ---- ---- 388.25A 388.25A 401.50 -43.75 445.25 2850 ---- ---- 412.50A 412.50A 425.50 -44.25 469.75 2875 ---- ---- 436.50A 436.50A 450.00 -44.00 494.00 2900 ---- ---- 461.00A 461.00A 474.25 -44.25 518.50 2925 ---- ---- 485.50A 485.50A 498.75 -44.50 543.25 2950 ---- ---- 510.00A 510.00A 523.25 -44.50 567.75 2975 ---- ---- 534.50A 534.50A 547.75 -44.75 592.50 3000 ---- ---- 559.25A 559.25A 572.50 -44.75 617.25 3025 ---- ---- 584.00A 584.00A 597.25 -44.75 642.00 3050 ---- ---- 608.75A 608.75A 622.00 -45.00 667.00 3075 ---- ---- 633.50A 633.50A 646.75 -45.00 691.75 3100 ---- ---- 658.25A 658.25A 671.75 -45.00 716.75 3125 ---- ---- 683.25A 683.25A 696.50 -45.00 741.50 3150 ---- ---- 708.00A 708.00A 721.50 -45.00 766.50 3175 ---- ---- 733.00A 733.00A 746.50 -45.00 791.50 3200 ---- ---- 758.00A 758.00A 771.25 -45.25 816.50 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 -.25 1.00 1675 ---- ---- ---- ---- 1.00 -.25 1.25 1700 ---- ---- ---- ---- 1.00 -.50 1.50 1725 ---- ---- ---- ---- 1.25 -.50 1.75 1750 ---- ---- ---- ---- 1.50 -.50 2.00 1775 ---- ---- ---- ---- 1.75 -.50 2.25 1800 ---- ---- ---- ---- 2.00 -.75 2.75 1825 ---- ---- ---- ---- 2.25 -.75 3.00 1850 ---- ---- ---- ---- 2.75 -.75 3.50 1875 ---- ---- 3.75A 3.75A 3.25 -1.00 4.25 1900 ---- ---- 4.25A 4.25A 3.75 -1.00 4.75 1925 ---- ---- 4.75A 4.75A 4.25 -1.50 5.75 1950 ---- ---- 5.50A 5.50A 5.00 -1.75 6.75 1975 ---- ---- 6.25A 6.25A 6.00 -1.75 7.75 2000 ---- ---- 7.00A 7.00A 7.00 -2.25 9.25 2025 ---- ---- 8.00A 8.00A 8.25 -2.75 11.00 2050 ---- ---- 9.25A 9.25A 9.75 -3.25 13.00 2075 ---- ---- 10.75A 10.75A 11.50 -4.00 15.50 2100 ---- ---- 12.75A 12.75A 13.75 -4.75 18.50 2125 ---- ---- 15.00A 15.00A 16.50 -5.50 22.00 2150 ---- ---- 17.75A 17.75A 19.50 -6.75 26.25 2175 ---- ---- 21.00A 21.00A 23.25 -7.75 31.00 2200 ---- ---- 24.75A 24.75A 27.50 -9.00 36.50 2225 ---- ---- 29.00A 29.00A 32.50 -10.50 43.00 2250 ---- ---- 34.25A 34.25A 38.00 -12.25 50.25 2275 ---- ---- 40.00A 40.00A 44.75 -13.50 58.25 2300 ---- ---- 46.75A 46.75A 52.00 -15.25 67.25 2325 ---- ---- 54.25A 54.25A 60.25 -17.00 77.25 2350 ---- ---- 62.75A 62.75A 69.50 -18.75 88.25 2375 ---- ---- 72.25A 72.25A 79.75 -20.50 100.25 2400 ---- ---- 82.75A 82.75A 91.00 -22.00 113.00 2425 ---- ---- 94.25A 94.25A 103.25 -23.75 127.00 2450 ---- ---- 106.50A 106.50A 116.50 -25.50 142.00 2475 ---- ---- 120.00A 120.00A 130.75 -27.00 157.75 2500 ---- ---- 134.25A 134.25A 145.75 -28.75 174.50 2525 ---- ---- 154.25A 154.25A 161.75 -30.50 192.25 2550 ---- ---- 170.50A 170.50A 178.50 -32.00 210.50 2575 ---- ---- 187.50A 187.50A 196.25 -33.25 229.50 2600 ---- ---- 205.50A 205.50A 214.50 -34.50 249.00 2625 ---- ---- 219.50A 219.50A 233.50 -35.75 269.25 2650 ---- ---- 238.75A 238.75A 253.25 -36.75 290.00 2675 ---- ---- 258.50A 258.50A 273.50 -37.75 311.25 2700 ---- ---- 284.00A 284.00A 294.00 -39.00 333.00 2725 ---- ---- 305.00A 305.00A 315.25 -39.75 355.00 2750 ---- ---- 326.50A 326.50A 337.00 -40.25 377.25 2775 ---- ---- 348.25A 348.25A 359.00 -40.75 399.75 2800 ---- ---- 370.50A 370.50A 381.25 -41.50 422.75 2825 ---- ---- 392.75A 392.75A 403.75 -42.00 445.75 2850 ---- ---- 415.50A 415.50A 426.75 -42.25 469.00 2875 ---- ---- 438.50A 438.50A 449.75 -42.75 492.50 2900 ---- ---- 461.50A 461.50A 473.25 -43.00 516.25 2925 ---- ---- 484.75A 484.75A 496.75 -43.25 540.00 2950 ---- ---- 508.25A 508.25A 520.25 -43.75 564.00 2975 ---- ---- 532.00A 532.00A 544.25 -43.75 588.00 3000 ---- ---- 555.75A 555.75A 568.00 -44.00 612.00 3025 ---- ---- 579.75A 579.75A 592.25 -44.00 636.25 3050 ---- ---- 603.75A 603.75A 616.25 -44.25 660.50 3075 ---- ---- 628.00A 628.00A 640.50 -44.50 685.00 3100 ---- ---- 652.25A 652.25A 664.75 -44.75 709.50 3125 ---- ---- 676.50A 676.50A 689.25 -44.75 734.00 3150 ---- ---- 701.00A 701.00A 713.75 -44.75 758.50 3175 ---- ---- 725.50A 725.50A 738.25 -45.00 783.25 3200 ---- ---- 750.00A 750.00A 762.75 -45.00 807.75 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 -.25 1.25 1675 ---- ---- ---- ---- 1.25 -.25 1.50 1700 ---- ---- ---- ---- 1.50 -.50 2.00 1725 ---- ---- ---- ---- 2.00 -.50 2.50 1750 ---- ---- ---- ---- 2.50 -.50 3.00 1775 ---- ---- ---- ---- 3.00 -.75 3.75 1800 ---- ---- ---- ---- 3.50 -1.00 4.50 1825 ---- ---- ---- ---- 4.50 -1.00 5.50 1850 ---- ---- ---- ---- 5.25 -1.50 6.75 1875 ---- ---- ---- ---- 6.25 -1.75 8.00 1900 ---- ---- ---- ---- 7.50 -2.00 9.50 1925 ---- ---- ---- ---- 9.00 -2.25 11.25 1950 ---- ---- ---- ---- 10.50 -2.75 13.25 1975 ---- ---- ---- ---- 12.50 -3.25 15.75 2000 ---- ---- 15.00A 15.00A 14.50 -3.75 18.25 2025 ---- ---- 17.25A 17.25A 17.00 -4.50 21.50 2050 ---- ---- 19.50A 19.50A 19.75 -5.00 24.75 2075 ---- ---- 22.25A 22.25A 23.00 -5.75 28.75 2100 ---- ---- 25.50A 25.50A 26.50 -6.50 33.00 2125 ---- ---- 29.25A 29.25A 30.25 -7.50 37.75 2150 ---- ---- 33.25A 33.25A 34.75 -8.25 43.00 2175 ---- ---- 37.75A 37.75A 39.50 -9.50 49.00 2200 ---- ---- 42.75A 42.75A 45.00 -10.50 55.50 2225 ---- ---- 48.25A 48.25A 51.00 -11.75 62.75 2250 ---- ---- 54.50A 54.50A 57.75 -13.00 70.75 2275 ---- ---- 61.25A 61.25A 65.00 -14.50 79.50 2300 ---- ---- 68.75A 68.75A 73.25 -15.75 89.00 2325 ---- ---- 77.00A 77.00A 82.00 -17.25 99.25 2350 ---- ---- 86.50A 86.50A 91.75 -18.50 110.25 2375 ---- ---- 96.75A 96.75A 102.25 -20.00 122.25 2400 ---- ---- 107.25A 107.25A 113.50 -21.50 135.00 2425 ---- ---- 118.75A 118.75A 125.50 -23.25 148.75 2450 ---- ---- 130.75A 130.75A 138.50 -24.50 163.00 2475 ---- 178.50B 144.00A 178.50B 152.25 -26.00 178.25 2500 ---- 194.75B 157.75A 194.75B 167.00 -27.25 194.25 2525 ---- ---- ---- ---- 182.25 -28.75 211.00 2550 ---- ---- ---- ---- 198.25 -30.00 228.25 2575 ---- ---- ---- ---- 215.00 -31.25 246.25 2600 ---- ---- ---- ---- 232.50 -32.50 265.00 2625 ---- ---- ---- ---- 250.50 -33.50 284.00 2650 ---- ---- ---- ---- 269.00 -34.50 303.50 2675 ---- ---- ---- ---- 288.00 -35.50 323.50 2700 ---- ---- ---- ---- 307.50 -36.50 344.00 2725 ---- ---- ---- ---- 327.50 -37.25 364.75 2750 ---- ---- ---- ---- 348.00 -38.00 386.00 2775 ---- ---- ---- ---- 368.50 -39.00 407.50 2800 ---- ---- ---- ---- 389.75 -39.50 429.25 2825 ---- ---- ---- ---- 411.00 -40.25 451.25 2850 ---- ---- ---- ---- 432.75 -40.75 473.50 2875 ---- ---- ---- ---- 454.75 -41.25 496.00 2900 ---- ---- ---- ---- 477.00 -41.75 518.75 2925 ---- ---- ---- ---- 499.50 -42.25 541.75 2950 ---- ---- ---- ---- 522.25 -42.75 565.00 2975 ---- ---- ---- ---- 545.00 -43.25 588.25 3000 ---- ---- ---- ---- 568.25 -43.25 611.50 3025 ---- ---- ---- ---- 591.50 -43.75 635.25 3050 ---- ---- ---- ---- 614.75 -44.25 659.00 3075 ---- ---- ---- ---- 638.25 -44.50 682.75 3100 ---- ---- ---- ---- 662.00 -44.75 706.75 3125 ---- ---- ---- ---- 685.75 -45.00 730.75 3150 ---- ---- ---- ---- 709.75 -45.00 754.75 3175 ---- ---- ---- ---- 733.75 -45.25 779.00 3200 ---- ---- ---- ---- 758.00 -45.25 803.25 3225 ---- ---- ---- ---- 782.25 -45.50 827.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1615 ---- 235.50B 215.80A 215.80A 230.40 +8.70 221.70 1620 ---- 230.80B 210.80A 210.80A 225.40 +8.70 216.70 1625 ---- 225.60B 205.80A 205.80A 220.40 +8.70 211.70 1630 ---- 220.60B 200.80A 200.80A 215.40 +8.70 206.70 1635 ---- 215.60B 195.80A 195.80A 210.40 +8.70 201.70 1640 ---- 210.80B 190.80A 190.80A 205.40 +8.70 196.70 1645 ---- 205.50B 185.80A 185.80A 200.40 +8.70 191.70 1650 ---- 200.80B 180.80A 180.80A 195.40 +8.70 186.70 1655 ---- 195.60B 175.80A 175.80A 190.40 +8.70 181.70 1660 ---- 190.80B 170.80A 170.80A 185.40 +8.70 176.70 1665 ---- 185.80B 165.80A 165.80A 180.40 +8.70 171.70 1670 ---- 180.60B 160.80A 160.80A 175.40 +8.70 166.70 1675 ---- 175.60B 155.80A 155.80A 170.40 +8.70 161.70 1680 ---- 170.80B 150.80A 150.80A 165.40 +8.70 156.70 1685 ---- 165.60B 145.80A 145.80A 160.50 +8.80 151.70 1690 ---- 160.80B 140.80A 140.80A 155.50 +8.80 146.70 1695 ---- 155.80B 135.80A 135.80A 150.50 +8.80 141.70 1700 ---- 150.60B 130.80A 130.80A 145.50 +8.80 136.70 1705 ---- 145.60B 125.80A 125.80A 140.50 +8.70 131.80 1710 ---- 140.60B 120.80A 120.80A 135.50 +8.70 126.80 1715 ---- 135.80B 115.90A 115.90A 130.50 +8.70 121.80 1720 ---- 130.80B 110.90A 110.90A 125.50 +8.70 116.80 1725 ---- 125.80B 105.90A 105.90A 120.50 +8.70 111.80 1730 ---- 120.80B 100.90A 100.90A 115.50 +8.70 106.80 1735 ---- 115.80B 95.90A 95.90A 110.50 +8.70 101.80 1740 ---- 110.80B 90.90A 90.90A 105.50 +8.70 96.80 1745 ---- 105.80B 85.90A 85.90A 100.50 +8.70 91.80 1750 ---- 101.50B 80.90A 80.90A 95.50 +8.70 86.80 1755 ---- 95.80B 75.90A 75.90A 90.50 +8.70 81.80 1760 ---- 90.80B 70.90A 70.90A 85.50 +8.70 76.80 1765 ---- 85.80B 65.90A 65.90A 80.50 +8.70 71.80 1770 ---- 80.80B 61.00A 61.00A 75.50 +8.60 66.90 1775 ---- 76.50B 56.10A 56.10A 70.50 +8.60 61.90 1780 ---- 71.00B 51.20A 51.20A 65.50 +8.50 57.00 1785 ---- 66.00B 47.00A 47.00A 60.50 +8.40 52.10 1790 ---- 61.00B 42.30A 42.30A 55.60 +8.30 47.30 1795 ---- 56.00B 37.60A 37.60A 50.70 +8.20 42.50 1800 ---- 51.80B 32.50A 32.50A 45.80 +8.00 2 37.80 2 1805 ---- 46.70B 28.20A 28.20A 41.00 +7.80 33.20 1810 ---- 42.10B 23.70A 23.70A 36.30 +7.40 28.90 1815 ---- 37.40B 19.90A 19.90A 31.70 +7.00 25 24.70 3 1 1820 ---- 32.70B 16.40A 16.40A 27.20 +6.40 20.80 3 3 1825 ---- 28.30B 13.40A 13.40A 23.00 +5.80 17.20 1 210 1830 21.30 24.00B 10.70A 17.90A 19.00 +5.00 1 14.00 2 2 1835 ---- 20.10B 8.40A 8.40A 15.50 +4.30 11.20 2 250 1840 ---- 16.50B 6.40A 6.40A 12.30 +3.60 25 8.70 3 16 1845 8.80 13.30B 4.80A 8.70A 9.60 +2.90 13 6.70 4 21 1850 5.90 10.60B 3.60A 7.40B 7.30 +2.30 424 5.00 3 1855 ---- 8.10B 2.60A 2.60A 5.40 +1.70 3.70 8 1860 4.90 6.10B 1.90A 3.50A 3.90 +1.20 1 2.70 3 6 1865 3.50 4.50B 1.40A 2.40A 2.80 +.90 13 1.90 22 1870 2.80 3.30B 1.10A 2.40B 1.90 +.60 9 1.30 4 9 1875 1.60 2.30B .80A 2.30B 1.30 +.40 6 .90 22 40 1880 ---- 1.60B ---- 1.50B .90 +.30 .60 1 177 1885 .50 1.00B .50 .50 .60 +.20 1 .40 20 1890 .70 .70 .70 .50A .40 +.10 6 .30 1 19 1895 ---- .50B ---- .50B .30 +.10 1 .20 9 1900 ---- .30B ---- .30B .20 +.10 7 .10 6 1905 .20 .20 .20 .20 .10 UNCH 2 .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 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 .10 .10 .10 .10 UNCH 2 .10 12 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 538 61 1356 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 UNCH .10 2 6 1730 ---- ---- ---- ---- .10 UNCH .10 1 3 1735 ---- ---- ---- ---- .10 UNCH .10 4 28 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1 3 1750 ---- ---- ---- ---- .10 UNCH 5 .10 1 31 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 16 1765 ---- ---- .10A .10A .10 -.10 .20 10 19 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- .20A .20A .10 -.20 10 .30 1 43 1780 ---- .40B .20A .40B .10 -.20 .30 1 1785 ---- .60B .20A .60B .20 -.30 .50 9 6 1790 .40 .80B .30A .30A .20 -.40 32 .60 4 9 1795 .40 1.20B .40 .40 .30 -.50 2 .80 2 4 1800 .40 1.60B .40 .40 .50 -.60 2 1.10 18 205 1805 ---- 2.30B .60A 2.30B .60 -1.00 13 1.60 1 1810 ---- 3.20B .80A 3.20B .90 -1.30 2.20 11 108 1815 2.00 4.40B 1.00 1.90B 1.30 -1.70 2 3.00 1 101 1820 2.10 6.00B 1.50A 1.90B 1.80 -2.30 17 4.10 7 18 1825 ---- 7.90B 2.00A 7.90B 2.60 -2.90 39 5.50 8 12 1830 6.00 10.20B 2.80A 3.10A 3.70 -3.60 8 7.30 2 35 1835 9.30 12.80B 3.90A 5.30B 5.10 -4.40 8 9.50 2 32 1840 ---- 15.80B 5.30A 15.80B 6.90 -5.10 2 12.00 7 1845 11.80 18.90B 7.10A 10.00B 9.20 -5.80 31 15.00 4 1850 14.70 22.70B 9.30A 12.80B 11.90 -6.40 8 18.30 23 1855 ---- 26.70B 12.00A 26.70B 15.00 -7.00 22.00 5 1860 ---- 31.00B 15.00A 30.90B 18.50 -7.40 25.90 11 1865 ---- 35.50B 18.40A 35.50B 22.40 -7.80 30.20 12 1870 ---- 40.20B 22.10A 40.20B 26.50 -8.10 34.60 14 1875 ---- 44.90B 26.10A 44.90B 30.90 -8.30 39.20 14 1880 ---- 49.70B 30.30A 49.70B 35.50 -8.40 43.90 16 1885 ---- 54.60B 34.80A 54.60B 40.20 -8.50 48.70 1 1890 ---- 59.50B 39.40A 59.50B 45.00 -8.60 53.60 2 1895 ---- 64.40B 44.20A 64.30B 49.80 -8.70 58.50 14 1900 ---- 69.40B 49.00A 69.40B 54.70 -8.70 63.40 18 1905 ---- 74.30B 54.50A 74.30B 59.70 -8.70 68.40 1910 ---- 79.20B 59.30A 78.90B 64.70 -8.70 73.40 2 1915 ---- 84.20B 64.50A 83.90B 69.70 -8.70 78.40 4 1920 ---- 89.20B 69.50A 89.00B 74.70 -8.70 83.40 1925 ---- 94.20B 73.70A 94.10B 79.70 -8.70 88.40 1 1930 ---- 99.20B 79.30A 99.00B 84.70 -8.70 93.40 1935 ---- 104.20B 84.30A 104.10B 89.70 -8.70 98.40 1940 ---- 109.20B 89.30A 109.10B 94.70 -8.70 103.40 2 1945 ---- 114.20B 94.30A 114.10B 99.70 -8.70 108.40 1 1950 ---- 119.20B 98.60A 118.90B 104.70 -8.70 113.40 6 1955 ---- 124.20B 104.30A 123.90B 109.70 -8.70 118.40 1960 ---- 129.20B 109.30A 129.10B 114.70 -8.70 123.40 1965 ---- 134.20B 114.30A 133.90B 119.70 -8.70 128.40 1 1970 ---- 139.20B 119.40A 139.10B 124.70 -8.70 133.40 1975 ---- 144.20B 123.50A 144.10B 129.70 -8.60 138.30 1980 ---- 149.20B 129.20A 149.10B 134.70 -8.60 143.30 1985 ---- 154.20B 134.20A 154.00B 139.70 -8.60 148.30 1990 ---- 159.20B 139.20A 159.00B 144.70 -8.60 153.30 1995 ---- 164.20B 144.20A 164.00B 149.70 -8.60 158.30 2000 ---- 169.20B 149.20A 169.20B 154.70 -8.60 163.30 2005 ---- 174.20B 154.20A 174.10B 159.70 -8.60 168.30 2010 ---- 179.20B 159.20A 179.10B 164.60 -8.70 173.30 2015 ---- 184.20B 164.20A 184.10B 169.60 -8.70 178.30 2020 ---- 189.20B 169.20A 189.10B 174.60 -8.70 183.30 2025 ---- 194.20B 174.20A 194.10B 179.60 -8.70 188.30 2030 ---- 199.20B 179.20A 199.10B 184.60 -8.70 193.30 2035 ---- 204.20B 184.20A 204.10B 189.60 -8.70 198.30 2040 ---- 209.20B 189.20A 209.10B 194.60 -8.70 203.30 2045 ---- 214.20B 194.20A 214.00B 199.60 -8.70 208.30 2050 ---- 219.20B 199.20A 219.20B 204.60 -8.70 213.30 2055 ---- 224.20B 204.20A 224.00B 209.60 -8.70 218.30 2060 ---- 229.20B 209.20A 229.00B 214.60 -8.70 223.30 2065 ---- 234.20B 214.20A 234.10B 219.60 -8.70 228.30 2070 ---- 239.20B 219.20A 239.10B 224.60 -8.70 233.30 2075 ---- 244.20B 224.20A 244.00B 229.60 -8.70 238.30 2080 ---- 249.20B 229.20A 249.10B 234.60 -8.70 243.30 2085 ---- 254.20B 234.20A 254.00B 239.60 -8.70 248.30 2090 ---- 259.20B 239.20A 259.10B 244.60 -8.70 253.30 2095 ---- 264.20B 244.20A 264.00B 249.60 -8.70 258.30 2100 ---- 269.20B 249.20A 269.10B 254.60 -8.70 263.30 2105 ---- 274.20B 254.20A 274.10B 259.60 -8.70 268.30 2110 ---- 279.20B 259.20A 279.10B 264.60 -8.70 273.30 2115 ---- 284.20B 264.20A 284.00B 269.60 -8.70 278.30 2120 ---- 289.20B 269.20A 289.10B 274.60 -8.70 283.30 2125 ---- 294.20B 274.20A 294.10B 279.60 -8.70 288.30 2130 ---- 299.20B 279.20A 299.00B 284.60 -8.70 293.30 2135 ---- 304.20B 284.20A 304.10B 289.60 -8.70 298.30 2140 ---- 309.20B 289.20A 309.10B 294.60 -8.70 303.30 2145 ---- 314.20B 294.20A 314.10B 299.60 -8.70 308.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 179 84 909 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1615 ---- 235.90B 215.70A 215.70A 230.40 +8.60 221.80 1620 ---- 230.90B 210.70A 210.70A 225.40 +8.60 216.80 1625 ---- 225.90B 205.70A 205.70A 220.40 +8.60 211.80 1630 ---- 220.90B 200.70A 200.70A 215.40 +8.60 206.80 1635 ---- 215.90B 195.70A 195.70A 210.40 +8.60 201.80 1640 ---- 210.90B 190.70A 190.70A 205.40 +8.60 196.80 1645 ---- 205.90B 185.70A 185.70A 200.40 +8.60 191.80 1650 ---- 200.90B 180.70A 180.70A 195.40 +8.60 186.80 1655 ---- 195.90B 175.70A 175.70A 190.40 +8.60 181.80 1660 ---- 190.90B 170.70A 170.70A 185.40 +8.60 176.80 1665 ---- 185.90B 165.70A 165.70A 180.40 +8.60 171.80 1670 ---- 181.00B 160.70A 160.70A 175.40 +8.60 166.80 1675 ---- 176.00B 155.70A 155.70A 170.40 +8.60 161.80 1680 ---- 171.00B 150.70A 150.70A 165.40 +8.60 156.80 1685 ---- 165.90B 145.70A 145.70A 160.40 +8.60 151.80 1690 ---- 161.00B 140.70A 140.70A 155.40 +8.60 146.80 1695 ---- 155.90B 135.70A 135.70A 150.40 +8.60 141.80 1700 ---- 151.00B 130.70A 130.70A 145.40 +8.60 136.80 1705 ---- 145.90B 125.70A 125.70A 140.40 +8.60 131.80 1710 ---- 141.00B 120.70A 120.70A 135.40 +8.60 126.80 1715 ---- 135.90B 115.70A 115.70A 130.40 +8.60 121.80 1720 ---- 130.90B 110.70A 110.70A 125.40 +8.60 116.80 1725 ---- 125.90B 105.70A 105.70A 120.40 +8.60 111.80 1730 ---- 121.00B 100.70A 100.70A 115.40 +8.60 106.80 1735 ---- 116.00B 95.70A 95.70A 110.40 +8.60 101.80 1740 ---- 110.90B 90.70A 90.70A 105.40 +8.60 96.80 1745 ---- 106.00B 85.70A 85.70A 100.40 +8.60 91.80 1750 ---- 100.90B 80.70A 80.70A 95.40 +8.60 86.80 1755 ---- 95.90B 75.70A 75.70A 90.40 +8.60 81.80 1760 ---- 90.90B 70.70A 70.70A 85.40 +8.60 76.80 1765 ---- 85.90B 65.90A 65.90A 80.40 +8.60 71.80 1770 ---- 80.90B 60.90A 60.90A 75.40 +8.60 66.80 1775 ---- 75.90B 55.90A 55.90A 70.40 +8.60 61.80 1780 ---- 70.90B 50.90A 50.90A 65.40 +8.60 56.80 1785 ---- 66.00B 45.80A 45.80A 60.40 +8.60 51.80 1790 ---- 60.90B 40.90A 40.90A 55.40 +8.60 46.80 1795 ---- 56.00B 35.90A 35.90A 50.40 +8.60 41.80 1800 ---- 51.00B 30.90A 30.90A 45.40 +8.60 36.80 1 1805 ---- 45.90B 26.20A 26.20A 40.40 +8.50 31.90 1810 ---- 41.00B 21.40A 21.40A 35.40 +8.30 27.10 2 2 1815 ---- 35.90B 16.70A 16.70A 30.40 +8.10 2 22.30 30 13 1820 ---- 31.00B 12.40A 12.40A 25.40 +7.80 1 17.60 84 32 1825 20.50 26.50B 8.60A 19.90B 20.40 +7.20 20 13.20 37 41 1830 12.50 21.10B 5.50A 19.30B 15.40 +6.10 15 9.30 35 79 1835 3.70 16.60B 3.10A 6.10A 10.40 +4.30 17 6.10 111 165 1840 2.00 11.90B 1.70A 9.40B 5.40 +1.70 84 3.70 96 131 1845 1.00 7.50B .20A .20A .40 -1.70 77 2.10 65 64 1850 1.00 4.00B .10 .10 .00 -1.00 211 1.00 112 66 1855 .10 1.90 .10 .10A .00 -.50 204 .50 33 31 1860 .10 .60 .10 .60B .00 -.20 34 .20 6 20 1865 .20 .30 .10 .10 .00 -.10 135 .10 5 17 1870 .10 .10 .10 .10 .00 -.10 3 .10 13 1875 ---- ---- ---- ---- .00 -.10 .10 141 1880 .10 .10 .10 .10 .00 -.10 1 .10 152 1885 ---- ---- ---- ---- .00 -.10 .10 1 1890 ---- ---- ---- ---- .00 -.10 .10 46 1895 ---- ---- ---- ---- .00 -.10 .10 2 1900 ---- ---- ---- ---- .00 -.10 .10 56 1905 ---- ---- ---- ---- .00 -.10 .10 2 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 9 1920 ---- ---- ---- ---- .00 -.10 .10 7 1925 ---- ---- ---- ---- .00 -.10 .10 12 1930 ---- ---- ---- ---- .00 -.10 .10 36 1935 ---- ---- ---- ---- .00 -.10 .10 2 1940 ---- ---- ---- ---- .00 -.10 .10 40 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 2 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 1 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 2030 ---- ---- ---- ---- .00 -.10 .10 2035 ---- ---- ---- ---- .00 -.10 .10 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 2 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 2 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 804 616 1190 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 6 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 2 1710 ---- ---- ---- ---- .00 -.10 .10 2 1715 ---- ---- ---- ---- .00 -.10 .10 1 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 2 1755 ---- ---- ---- ---- .00 -.10 .10 2 1760 ---- ---- ---- ---- .00 -.10 .10 7 1765 ---- ---- ---- ---- .00 -.10 3 .10 2 3 1770 ---- ---- ---- ---- .00 -.10 .10 65 1775 ---- ---- ---- ---- .00 -.10 .10 47 1780 ---- ---- ---- ---- .00 -.10 3 .10 3 8 1785 ---- ---- ---- ---- .00 -.10 .10 5 75 1790 ---- ---- ---- ---- .00 -.10 .10 30 27 1795 ---- ---- ---- ---- .00 -.10 1 .10 2 22 1800 .20 .20 .10 .10 .00 -.10 11 .10 74 50 1805 .20 .30B .10 .10 .00 -.20 74 .20 128 124 1810 .30 .50B .10A .10A .00 -.40 12 .40 1019 993 1815 .90 1.00 .10A .10A .00 -.60 129 .60 112 82 1820 2.00 2.00 .10 .10 .00 -.90 24 .90 82 44 1825 2.00 3.20 .10A .10A .00 -1.50 80 1.50 93 99 1830 5.00 5.00 .10 .10 .00 -2.60 78 2.60 59 40 1835 5.10 7.50B .10A .10A .00 -4.40 530 4.40 134 74 1840 8.90 11.00B .10 .10 .00 -7.00 163 7.00 2 115 1845 5.90 15.20B .10A 1.80B .00 -10.40 94 10.40 10 1850 5.90 19.80B 2.20 6.20B 4.60 -9.70 43 14.30 12 255 1855 ---- 24.60B 5.60A 24.50B 9.60 -9.20 18.80 2 12 1860 ---- 29.50B 9.40A 29.40B 14.60 -8.90 23.50 3 1865 ---- 34.40B 13.90A 34.40B 19.60 -8.80 28.40 1 1870 ---- 39.30B 19.30A 39.30B 24.60 -8.80 33.40 6 1875 ---- 44.30B 23.60A 44.30B 29.60 -8.80 38.40 11 1880 ---- 49.30B 29.10A 49.30B 34.60 -8.80 43.40 11 1885 ---- 54.30B 34.20A 54.30B 39.60 -8.80 48.40 21 1890 ---- 59.30B 39.10A 59.30B 44.60 -8.80 53.40 2 1895 ---- 64.30B 44.20A 64.30B 49.60 -8.80 58.40 3 1900 ---- 69.30B 49.10A 69.30B 54.60 -8.80 63.40 1905 ---- 74.30B 54.10A 74.30B 59.60 -8.80 68.40 1910 ---- 79.30B 59.10A 79.30B 64.60 -8.80 73.40 1915 ---- 84.30B 64.10A 84.30B 69.60 -8.80 78.40 1 1920 ---- 89.30B 69.10A 89.30B 74.60 -8.80 83.40 1925 ---- 94.30B 74.10A 94.30B 79.60 -8.80 88.40 1930 ---- 99.30B 79.10A 99.30B 84.60 -8.80 93.40 1935 ---- 104.30B 84.10A 104.30B 89.60 -8.80 98.40 1940 ---- 109.30B 89.10A 109.30B 94.60 -8.80 103.40 1945 ---- 114.30B 94.10A 114.30B 99.60 -8.80 108.40 1 1950 ---- 119.30B 99.10A 119.30B 104.60 -8.80 113.40 1 1955 ---- 124.30B 104.10A 124.30B 109.60 -8.80 118.40 1960 ---- 129.30B 109.10A 129.30B 114.60 -8.80 123.40 1965 ---- 134.30B 114.10A 134.30B 119.60 -8.80 128.40 1970 ---- 139.30B 119.10A 139.30B 124.60 -8.80 133.40 1975 ---- 144.30B 124.10A 144.30B 129.60 -8.80 138.40 1980 ---- 149.30B 129.10A 149.30B 134.60 -8.80 143.40 1985 ---- 154.30B 134.10A 154.30B 139.60 -8.80 148.40 1990 ---- 159.30B 139.10A 159.30B 144.60 -8.80 153.40 1995 ---- 164.30B 144.10A 164.30B 149.60 -8.80 158.40 2000 ---- 169.30B 149.10A 169.30B 154.60 -8.80 163.40 2005 ---- 174.30B 154.10A 174.30B 159.60 -8.80 168.40 2010 ---- 179.30B 159.10A 179.30B 164.60 -8.80 173.40 2015 ---- 184.30B 164.10A 184.30B 169.60 -8.80 178.40 2020 ---- 189.30B 169.10A 189.30B 174.60 -8.80 183.40 2025 ---- 194.30B 174.00A 194.30B 179.60 -8.80 188.40 2030 ---- 199.30B 179.10A 199.30B 184.60 -8.80 193.40 2035 ---- 204.30B 184.00A 204.30B 189.60 -8.80 198.40 2040 ---- 209.30B 189.10A 209.30B 194.60 -8.80 203.40 2045 ---- 214.30B 194.00A 214.30B 199.60 -8.80 208.40 2050 ---- 219.30B 199.10A 219.30B 204.60 -8.80 213.40 2055 ---- 224.30B 204.00A 224.30B 209.60 -8.80 218.40 2060 ---- 229.30B 209.10A 229.30B 214.60 -8.80 223.40 2065 ---- 234.30B 214.00A 234.30B 219.60 -8.80 228.40 2070 ---- 239.30B 219.10A 239.30B 224.60 -8.80 233.40 2075 ---- 244.30B 224.00A 244.30B 229.60 -8.80 238.40 2080 ---- 249.30B 229.10A 249.30B 234.60 -8.80 243.40 2085 ---- 254.30B 234.00A 254.30B 239.60 -8.80 248.40 2090 ---- 259.30B 239.10A 259.30B 244.60 -8.80 253.40 2095 ---- 264.30B 244.00A 264.30B 249.60 -8.80 258.40 2100 ---- 269.30B 249.00A 269.30B 254.60 -8.80 263.40 2105 ---- 274.30B 254.10A 274.30B 259.60 -8.80 268.40 2110 ---- 279.30B 259.00A 279.30B 264.60 -8.80 273.40 2115 ---- 284.30B 264.10A 284.30B 269.60 -8.80 278.40 2120 ---- 289.30B 269.00A 289.30B 274.60 -8.80 283.40 2125 ---- 294.30B 274.10A 294.30B 279.60 -8.80 288.40 2130 ---- 299.30B 279.00A 299.30B 284.60 -8.80 293.40 2135 ---- 304.30B 284.10A 304.30B 289.60 -8.80 298.40 2140 ---- 309.30B 289.10A 309.30B 294.60 -8.80 303.40 2145 ---- 314.30B 294.00A 314.30B 299.60 -8.80 308.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1245 1759 2228 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1615 ---- 235.60B 215.80A 215.80A 230.40 +8.70 221.70 1620 ---- 230.60B 210.80A 210.80A 225.40 +8.70 216.70 1625 ---- 225.80B 205.80A 205.80A 220.40 +8.70 211.70 1630 ---- 220.60B 200.80A 200.80A 215.40 +8.70 206.70 1635 ---- 215.80B 195.80A 195.80A 210.40 +8.70 201.70 1640 ---- 210.80B 190.80A 190.80A 205.40 +8.70 196.70 1645 ---- 205.80B 185.80A 185.80A 200.40 +8.70 191.70 1650 ---- 200.80B 180.80A 180.80A 195.40 +8.70 186.70 1655 ---- 195.80B 175.80A 175.80A 190.40 +8.70 181.70 1660 ---- 190.80B 170.80A 170.80A 185.40 +8.70 176.70 1665 ---- 185.80B 165.90A 165.90A 180.40 +8.70 171.70 1670 ---- 180.80B 160.90A 160.90A 175.40 +8.70 166.70 1675 ---- 175.80B 155.90A 155.90A 170.40 +8.70 161.70 1680 ---- 170.60B 150.90A 150.90A 165.40 +8.70 156.70 1685 ---- 165.80B 145.90A 145.90A 160.40 +8.70 151.70 1690 ---- 160.70B 140.90A 140.90A 155.40 +8.70 146.70 1695 ---- 155.80B 136.30A 136.30A 150.40 +8.70 141.70 1700 ---- 151.50B 130.90A 130.90A 145.40 +8.70 136.70 1705 ---- 145.80B 126.30A 126.30A 140.40 +8.70 131.70 1710 ---- 140.70B 121.30A 121.30A 135.40 +8.70 126.70 1715 ---- 135.70B 116.30A 116.30A 130.40 +8.60 121.80 1720 ---- 130.70B 111.40A 111.40A 125.50 +8.70 116.80 1725 ---- 126.50B 106.40A 106.40A 120.50 +8.70 111.80 1730 ---- 120.90B 101.50A 101.50A 115.50 +8.60 106.90 1735 ---- 115.90B 96.50A 96.50A 110.50 +8.50 102.00 1740 ---- 110.80B 91.60A 91.60A 105.60 +8.60 97.00 1745 ---- 106.00B 86.70A 86.70A 100.60 +8.50 92.10 1750 ---- 101.70B 81.40A 81.40A 95.70 +8.50 87.20 1755 ---- 96.20B 77.20A 77.20A 90.80 +8.40 82.40 1760 ---- 91.10B 72.40A 72.40A 85.90 +8.40 77.50 1765 ---- 86.20B 67.70A 67.70A 81.00 +8.20 72.80 1770 ---- 81.40B 63.00A 63.00A 76.10 +8.10 68.00 1775 ---- 77.10B 58.40A 58.40A 71.30 +8.00 63.30 1780 ---- 72.30B 53.40A 53.40A 66.50 +7.80 58.70 1785 ---- 67.50B 49.00A 49.00A 61.80 +7.60 54.20 1790 ---- 62.80B 44.60A 44.60A 57.20 +7.50 49.70 1795 ---- 58.10B 40.50A 40.50A 52.60 +7.20 45.40 1800 ---- 53.50B 36.50A 36.50A 48.10 +6.90 41.20 4 1805 ---- 49.00B 32.80A 32.80A 43.80 +6.60 37.20 1810 ---- 44.60B 28.90A 28.90A 39.60 +6.20 33.40 1815 26.00 40.40B 25.50A 25.50A 35.60 +5.80 1 29.80 2 1820 ---- 36.40B 22.40A 22.40A 31.80 +5.40 26.40 1825 ---- 32.50B 19.50A 19.50A 28.20 +5.00 23.20 1 1830 ---- 28.90B 16.90A 16.90A 24.80 +4.60 20.20 9 1835 ---- 25.40B 14.50A 14.50A 21.70 +4.20 17.50 1840 17.30 22.30B 12.40A 21.20B 18.80 +3.70 2 15.10 5 1845 16.00 19.40B 10.50A 14.10A 16.10 +3.30 2 12.80 1 1850 12.00 16.70B 8.80A 11.50A 13.70 +2.90 16 10.80 2 27 1855 ---- 14.20B 7.30A 7.30A 11.60 +2.50 9.10 1 19 1860 12.10 12.10 6.10A 8.40A 9.70 +2.10 1 7.60 3 1865 7.90 10.10B 5.00A 9.40B 8.00 +1.80 2 6.20 2 633 1870 ---- 8.40B 4.20A 4.20A 6.60 +1.50 5.10 15 58 1875 ---- 6.90B 3.40A 3.40A 5.40 +1.20 1 4.20 1 16 1880 4.60 5.70B 2.80A 3.90A 4.40 +1.00 2 3.40 6 1885 ---- 4.60B 2.30A 2.30A 3.60 +.80 1 2.80 8 11 1890 ---- 3.80B 1.90A 1.90A 2.90 +.60 2.30 1 1 1895 ---- 3.00B 1.60A 1.60A 2.40 +.60 1.80 6 1900 ---- 2.50B 1.40A 1.40A 1.90 +.40 1.50 7 1905 ---- 1.90B ---- 1.90B 1.50 +.30 1 1.20 20 1910 ---- 1.60B ---- 1.60B 1.30 +.30 1.00 12 1915 ---- 1.30B ---- 1.20B 1.00 +.20 .80 5 1920 ---- 1.00B ---- 1.00B .80 +.10 .70 7 1925 ---- .80B ---- .80B .70 +.10 5 .60 39 1930 ---- .70B ---- .70B .60 +.10 .50 9 1935 ---- .60B ---- .60B .50 +.10 1 .40 11 1940 ---- .50B ---- .50B .40 +.10 1 .30 5 1945 ---- .40B ---- .40B .30 UNCH .30 2 1950 ---- .30B ---- .30B .30 +.10 .20 1 1955 ---- .30B ---- .30B .20 UNCH .20 4 1960 ---- .30B ---- .30B .20 +.10 1 .10 7 1965 ---- .20B ---- .20B .20 +.10 .10 18 1970 ---- .20B ---- .20B .10 UNCH .10 1 1975 ---- .20B ---- .20B .10 UNCH .10 45 1980 ---- ---- ---- ---- .10 UNCH .10 6 1985 ---- ---- ---- ---- .10 UNCH .10 6 1990 ---- ---- ---- ---- .10 UNCH .10 16 16 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 37 46 1067 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 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 7 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 37 1705 ---- ---- ---- ---- .10 UNCH .10 16 17 1710 ---- ---- ---- ---- .10 UNCH .10 1715 .20 .20 .20 .20 .10 -.10 3 .20 3 1720 ---- ---- ---- ---- .10 -.10 .20 9 1725 ---- ---- ---- ---- .20 UNCH .20 27 1730 ---- ---- ---- ---- .20 -.10 .30 9 1735 ---- .40B ---- .40B .20 -.10 .30 1740 ---- ---- .30A .30A .30 -.10 .40 3 1745 ---- ---- .40A .40A .30 -.20 .50 1750 ---- .70B .40A .70B .40 -.20 6 .60 2 26 1755 ---- ---- .50A .50A .50 -.30 .80 1 1760 ---- 1.00B .60A 1.00B .60 -.30 .90 11 1765 ---- 1.30B .60A 1.30B .70 -.40 1.10 1770 ---- 1.60B .80A 1.60B .80 -.60 1.40 1775 ---- 2.00B .90A 2.00B 1.00 -.70 1.70 1 1780 ---- 2.40B 1.10A 2.40B 1.20 -.90 2 2.10 1 1785 ---- 3.00B 1.30A 3.00B 1.50 -1.00 2.50 2 2 1790 ---- 3.70B 1.60A 3.70B 1.80 -1.30 3.10 1 1795 ---- 4.60B 1.90A 4.60B 2.30 -1.50 3.80 2 14 1800 ---- 5.60B 2.30A 5.60B 2.80 -1.80 1 4.60 2 6 1805 ---- 6.80B 2.80A 6.80B 3.50 -2.10 5.60 2 1810 7.40 8.30B 3.50A 4.30A 4.30 -2.40 7 6.70 1 3 1815 ---- 10.00B 4.30A 9.90B 5.20 -2.90 1 8.10 15 17 1820 6.40 11.90B 5.20A 5.20A 6.40 -3.30 2 9.70 2 13 1825 ---- 14.10B 6.40A 14.10B 7.80 -3.70 1 11.50 3 1830 ---- 16.50B 7.70A 16.50B 9.40 -4.20 13.60 2 1835 10.90 19.00B 9.30A 13.20B 11.30 -4.50 2 15.80 1 7 1840 14.30 21.80B 11.10A 15.60B 13.40 -5.00 2 18.40 10 1845 ---- 24.80B 13.20A 24.80B 15.70 -5.40 21.10 1 1850 18.60 28.20B 15.50A 21.10B 18.30 -5.80 1 24.10 55 1855 ---- 31.60B 18.10A 31.60B 21.20 -6.20 27.40 7 1860 ---- 35.30B 20.90A 35.30B 24.30 -6.50 30.80 171 1865 ---- 39.20B 23.90A 39.20B 27.60 -6.90 34.50 7 1870 ---- 43.40B 27.20A 43.30B 31.20 -7.20 38.40 1 1875 ---- 47.60B 30.70A 47.60B 35.00 -7.40 42.40 2 1880 ---- 51.90B 34.50A 51.90B 39.00 -7.60 46.60 1885 ---- 56.40B 38.40A 56.40B 43.10 -7.90 51.00 2 1890 ---- 60.40B 42.50A 60.40B 47.40 -8.10 55.50 1895 ---- 65.10B 46.70A 65.10B 51.90 -8.20 60.10 1900 ---- 70.40B 51.10A 70.40B 56.40 -8.30 64.70 1905 ---- 74.60B 55.60A 74.60B 61.10 -8.40 69.50 1910 ---- 79.40B 60.20A 79.40B 65.80 -8.40 74.20 1915 ---- 84.30B 64.90A 84.30B 70.50 -8.50 79.00 1920 ---- 89.30B 69.60A 89.30B 75.40 -8.50 83.90 1925 ---- 94.30B 74.40A 94.30B 80.20 -8.60 88.80 1930 ---- 99.20B 79.80A 99.20B 85.10 -8.60 93.70 1935 ---- 104.10B 84.70A 104.10B 90.00 -8.60 98.60 1940 ---- 109.10B 89.60A 109.10B 94.90 -8.60 103.50 1945 ---- 114.00B 94.50A 114.00B 99.80 -8.70 108.50 1950 ---- 119.40B 98.90A 119.30B 104.80 -8.60 113.40 1955 ---- 124.00B 104.40A 124.00B 109.70 -8.70 118.40 1960 ---- 128.90B 109.40A 128.90B 114.70 -8.70 123.40 1965 ---- 133.80B 114.30A 133.40B 119.70 -8.60 128.30 1970 ---- 138.80B 119.30A 138.40B 124.70 -8.60 133.30 1975 ---- 144.20B 123.70A 143.90B 129.60 -8.70 138.30 1980 ---- 149.20B 129.20A 149.10B 134.60 -8.70 143.30 1985 ---- 154.20B 134.30A 153.90B 139.60 -8.70 148.30 1990 ---- 159.20B 139.30A 159.00B 144.60 -8.70 153.30 1995 ---- 164.20B 144.30A 164.10B 149.60 -8.70 158.30 2000 ---- 169.20B 148.60A 169.20B 154.60 -8.70 163.30 2005 ---- 174.20B 154.30A 174.00B 159.60 -8.70 168.30 2010 ---- 179.20B 159.30A 179.10B 164.60 -8.70 173.30 2015 ---- 184.20B 164.30A 184.10B 169.60 -8.70 178.30 2020 ---- 189.20B 169.30A 189.10B 174.60 -8.70 183.30 2025 ---- 194.20B 173.60A 194.00B 179.60 -8.70 188.30 2030 ---- 199.20B 179.30A 198.90B 184.60 -8.70 193.30 2035 ---- 204.20B 184.20A 204.10B 189.60 -8.70 198.30 2040 ---- 209.20B 189.20A 209.00B 194.60 -8.70 203.30 2045 ---- 214.20B 194.20A 214.00B 199.60 -8.70 208.30 2050 ---- 219.20B 199.20A 219.10B 204.60 -8.70 213.30 2055 ---- 224.20B 204.20A 224.10B 209.60 -8.70 218.30 2060 ---- 229.20B 209.20A 229.10B 214.60 -8.70 223.30 2065 ---- 234.20B 214.20A 234.00B 219.60 -8.70 228.30 2070 ---- 239.20B 219.20A 239.10B 224.60 -8.70 233.30 2075 ---- 244.20B 224.20A 244.10B 229.60 -8.70 238.30 2080 ---- 249.20B 229.20A 249.10B 234.60 -8.70 243.30 2085 ---- 254.20B 234.20A 254.10B 239.60 -8.70 248.30 2090 ---- 259.20B 239.40A 259.10B 244.60 -8.70 253.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 43 483 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1615 ---- 235.60B 215.80A 215.80A 230.40 +8.70 221.70 1620 ---- 230.80B 210.80A 210.80A 225.40 +8.70 216.70 1625 ---- 225.80B 205.80A 205.80A 220.40 +8.70 211.70 1630 ---- 220.50B 200.80A 200.80A 215.40 +8.70 206.70 1635 ---- 215.50B 195.80A 195.80A 210.40 +8.70 201.70 1640 ---- 210.80B 190.80A 190.80A 205.40 +8.70 196.70 1645 ---- 205.80B 185.80A 185.80A 200.40 +8.70 191.70 1650 ---- 200.80B 180.80A 180.80A 195.40 +8.70 186.70 1655 ---- 195.80B 175.80A 175.80A 190.40 +8.70 181.70 1660 ---- 190.80B 170.80A 170.80A 185.40 +8.70 176.70 1665 ---- 185.80B 165.80A 165.80A 180.40 +8.70 171.70 1670 ---- 180.80B 160.80A 160.80A 175.40 +8.70 166.70 1675 ---- 175.80B 155.80A 155.80A 170.40 +8.70 161.70 1680 ---- 170.80B 150.80A 150.80A 165.40 +8.70 156.70 1685 ---- 165.80B 145.80A 145.80A 160.40 +8.70 151.70 1690 ---- 160.80B 140.80A 140.80A 155.40 +8.70 146.70 1695 ---- 155.60B 135.90A 135.90A 150.40 +8.70 141.70 1700 ---- 150.80B 130.80A 130.80A 145.40 +8.70 136.70 1705 ---- 145.80B 125.90A 125.90A 140.40 +8.70 131.70 1710 ---- 140.80B 120.90A 120.90A 135.40 +8.70 126.70 1715 ---- 135.80B 115.90A 115.90A 130.40 +8.70 121.70 1720 ---- 130.80B 110.90A 110.90A 125.40 +8.70 116.70 1725 ---- 126.50B 105.90A 105.90A 120.40 +8.70 111.70 1730 ---- 120.80B 100.90A 100.90A 115.50 +8.80 106.70 1735 ---- 115.80B 95.90A 95.90A 110.50 +8.70 101.80 1740 ---- 110.80B 90.90A 90.90A 105.50 +8.70 96.80 1745 ---- 105.80B 85.90A 85.90A 100.50 +8.70 91.80 1750 ---- 101.50B 81.00A 81.00A 95.50 +8.70 86.80 1755 ---- 95.80B 76.00A 76.00A 90.50 +8.60 81.90 1760 ---- 90.90B 71.10A 71.10A 85.50 +8.50 77.00 1765 ---- 86.00B 66.70A 66.70A 80.50 +8.50 72.00 1770 ---- 80.80B 61.80A 61.80A 75.60 +8.40 67.20 1775 ---- 76.70B 57.00A 57.00A 70.70 +8.40 62.30 1780 ---- 71.20B 52.40A 52.40A 65.80 +8.30 57.50 1785 ---- 66.20B 47.80A 47.80A 60.90 +8.10 52.80 1790 ---- 61.30B 42.80A 42.80A 56.10 +8.00 48.10 1795 ---- 57.10B 38.30A 38.30A 51.30 +7.80 43.50 1800 ---- 52.30B 33.90A 33.90A 46.60 +7.50 39.10 1805 ---- 47.60B 30.10A 30.10A 42.00 +7.30 34.70 2 1810 ---- 42.90B 25.80A 25.80A 37.50 +6.90 30.60 1815 ---- 38.40B 22.20A 22.20A 33.20 +6.50 26.70 3 13 1820 ---- 34.00B 18.90A 18.90A 29.00 +5.90 23.10 4 1825 ---- 29.80B 16.00A 16.00A 25.10 +5.40 1 19.70 1 10 1830 ---- 25.90B 13.30A 13.30A 21.40 +4.80 16.60 4 11 1835 ---- 22.20B 10.90A 10.90A 18.10 +4.20 13.90 1 1840 ---- 18.90B 8.90A 8.90A 15.10 +3.70 11.40 22 28 1845 11.50 15.80B 7.10A 11.50 12.40 +3.10 56 9.30 17 1850 9.20 13.10B 5.60A 7.80A 10.00 +2.60 7 7.40 152 1855 ---- 10.70B 4.40A 4.40A 8.00 +2.10 5.90 1 2 1860 6.10 8.50B 3.50A 5.30A 6.30 +1.80 11 4.50 21 1865 ---- 6.80B 2.70A 2.70A 4.80 +1.30 3 3.50 3 6 1870 ---- 5.30B 2.10A 2.10A 3.70 +1.10 1 2.60 7 7 1875 3.10 4.00B 1.60A 2.40A 2.80 +.80 4 2.00 2 257 1880 ---- 3.10B 1.30A 1.30A 2.10 +.60 1 1.50 96 1885 ---- 2.30B 1.00A 1.00A 1.60 +.50 3 1.10 1 950 1890 1.00 1.70B 1.00 1.70B 1.20 +.40 10 .80 49 1895 1.10 1.20B 1.10 .90A .90 +.30 1 .60 7 1900 ---- .90B ---- .90B .70 +.20 10 .50 10 35 1905 .70 .70 .70 .50A .60 +.20 2 .40 18 1910 ---- .50B ---- .50B .40 +.10 1 .30 1 3 1915 ---- .40B ---- .40B .40 +.20 6 .20 1920 ---- .30B ---- .30B .30 +.10 .20 1925 ---- ---- ---- ---- .20 UNCH .20 12 1930 ---- .20B ---- .20B .20 +.10 .10 1935 ---- .20B ---- .20B .20 +.10 .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 117 55 1735 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 UNCH .10 1 21 1715 ---- ---- ---- ---- .10 UNCH .10 2 2 1720 .10 .10 .10 .10 .10 UNCH 3 .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 UNCH .10 6 1745 ---- ---- ---- ---- .10 UNCH .10 1 1750 ---- ---- ---- ---- .10 -.10 .20 2 6 1755 ---- ---- ---- ---- .10 -.10 .20 2 1760 ---- ---- ---- ---- .10 -.20 .30 1765 ---- .50B .30A .50B .20 -.20 .40 2 1770 ---- .60B .30A .60B .20 -.30 .50 2 12 1775 .50 .80B .40A .40A .30 -.40 19 .70 18 18 1780 ---- 1.10B .50A 1.10B .40 -.50 2 .90 9 1785 .60 1.40B .50A .50A .50 -.60 4 1.10 255 1790 ---- 1.90B .70A 1.90B .70 -.70 1.40 1 18 1795 ---- 2.40B .80A 2.40B .90 -1.00 1.90 1800 1.50 3.20B 1.10A 1.10A 1.20 -1.20 7 2.40 4 3 1805 2.40 4.10B 1.30A 1.60 1.60 -1.50 3 3.10 7 1810 ---- 5.30B 1.70A 5.30B 2.10 -1.80 1 3.90 42 1815 ---- 6.70B 2.20A 6.70B 2.80 -2.20 1 5.00 9 1820 7.20 8.50B 2.90A 2.90A 3.60 -2.80 1 6.40 20 1825 ---- 10.50B 3.70A 10.50B 4.70 -3.30 8.00 2 59 1830 6.10 12.90B 4.80A 6.20B 6.10 -3.80 2 9.90 3 34 1835 11.90 15.50B 6.10A 12.10B 7.70 -4.50 2 12.20 3 11 1840 12.00 18.40B 7.70A 7.70A 9.70 -5.00 12 14.70 36 1845 12.00 21.50B 9.70A 12.70B 12.00 -5.60 47 17.60 8 1850 ---- 25.00B 11.90A 25.00B 14.60 -6.10 20.70 3 29 1855 16.30 28.60B 14.50A 18.50B 17.60 -6.50 14 24.10 8 1860 ---- 32.50B 17.40A 32.50B 20.80 -7.00 27.80 17 1865 ---- 36.90B 20.60A 36.90B 24.40 -7.40 31.80 1870 ---- 41.30B 24.10A 41.20B 28.30 -7.60 35.90 1875 ---- 45.70B 27.90A 45.70B 32.40 -7.80 1 40.20 8 1880 ---- 49.80B 31.90A 49.80B 36.70 -8.00 44.70 1885 ---- 54.50B 36.10A 54.50B 41.10 -8.30 49.40 1890 ---- 59.30B 40.40A 59.30B 45.80 -8.30 54.10 1895 ---- 64.10B 45.00A 64.10B 50.50 -8.40 58.90 1900 ---- 69.70B 49.60A 69.70B 55.30 -8.40 63.70 1 1905 ---- 74.10B 54.40A 74.10B 60.10 -8.50 68.60 1910 ---- 79.50B 59.70A 79.50B 65.00 -8.60 73.60 1915 ---- 84.40B 64.60A 84.40B 69.90 -8.60 78.50 1 1920 ---- 89.40B 69.50A 89.40B 74.90 -8.50 83.40 1 1925 ---- 94.40B 73.80A 94.40B 79.80 -8.60 88.40 1 1930 ---- 99.20B 79.30A 99.00B 84.80 -8.60 93.40 1935 ---- 104.20B 84.30A 103.90B 89.70 -8.70 98.40 1940 ---- 109.20B 89.30A 108.90B 94.70 -8.70 103.40 1945 ---- 114.20B 94.20A 114.00B 99.70 -8.60 108.30 1950 ---- 119.20B 98.60A 119.20B 104.70 -8.60 113.30 1955 ---- 124.20B 104.30A 124.00B 109.70 -8.60 118.30 1960 ---- 129.20B 109.30A 129.00B 114.70 -8.60 123.30 1 1965 ---- 134.20B 114.30A 134.10B 119.60 -8.70 128.30 1970 ---- 139.20B 119.30A 139.10B 124.60 -8.70 133.30 1975 ---- 144.20B 123.60A 144.10B 129.60 -8.70 138.30 1980 ---- 149.20B 129.30A 149.10B 134.60 -8.70 143.30 1985 ---- 154.20B 134.30A 154.10B 139.60 -8.70 148.30 1990 ---- 159.20B 139.30A 159.00B 144.60 -8.70 153.30 1995 ---- 164.20B 144.20A 163.90B 149.60 -8.70 158.30 2000 ---- 169.20B 148.60A 169.20B 154.60 -8.70 163.30 2005 ---- 174.20B 154.40A 173.90B 159.60 -8.70 168.30 2010 ---- 179.20B 159.20A 178.90B 164.60 -8.70 173.30 2015 ---- 184.20B 164.40A 183.90B 169.60 -8.70 178.30 2020 ---- 189.20B 169.20A 188.90B 174.60 -8.70 183.30 2025 ---- 194.20B 174.40A 193.90B 179.60 -8.70 188.30 2030 ---- 199.20B 179.20A 198.90B 184.60 -8.70 193.30 2035 ---- 204.20B 184.50A 203.90B 189.60 -8.70 198.30 2040 ---- 209.20B 189.20A 209.00B 194.60 -8.70 203.30 2045 ---- 214.20B 194.40A 214.10B 199.60 -8.70 208.30 2050 ---- 219.20B 199.40A 219.20B 204.60 -8.70 213.30 2055 ---- 224.20B 204.20A 224.10B 209.60 -8.70 218.30 2060 ---- 229.20B 209.50A 229.10B 214.60 -8.70 223.30 2065 ---- 234.20B 214.20A 234.10B 219.60 -8.70 228.30 2070 ---- 239.20B 219.50A 239.10B 224.60 -8.70 233.30 2075 ---- 244.20B 224.20A 244.10B 229.60 -8.70 238.30 2080 ---- 249.20B 229.40A 249.10B 234.60 -8.70 243.30 2085 ---- 254.20B 234.20A 254.10B 239.60 -8.70 248.30 2090 ---- 259.20B 239.50A 259.10B 244.60 -8.70 253.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 119 41 651 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 235.80B 216.30A 216.30A 230.40 +8.70 221.70 1620 ---- 230.80B 211.30A 211.30A 225.40 +8.70 216.70 1625 ---- 225.60B 206.30A 206.30A 220.40 +8.70 211.70 1630 ---- 220.80B 201.30A 201.30A 215.40 +8.70 206.70 1635 ---- 215.60B 196.30A 196.30A 210.40 +8.70 201.70 1640 ---- 210.80B 191.30A 191.30A 205.40 +8.70 196.70 1645 ---- 205.80B 186.30A 186.30A 200.40 +8.70 191.70 1650 ---- 200.80B 180.90A 180.90A 195.40 +8.70 186.70 2 1655 ---- 195.80B 176.30A 176.30A 190.40 +8.70 181.70 1660 ---- 190.80B 171.30A 171.30A 185.40 +8.70 176.70 1665 ---- 185.80B 166.30A 166.30A 180.40 +8.70 171.70 1670 ---- 180.80B 161.30A 161.30A 175.40 +8.60 166.80 1675 ---- 175.80B 156.30A 156.30A 170.40 +8.60 161.80 1680 ---- 170.80B 151.30A 151.30A 165.40 +8.60 156.80 1685 ---- 165.80B 146.40A 146.40A 160.50 +8.60 151.90 1690 ---- 160.90B 141.40A 141.40A 155.50 +8.60 146.90 1695 ---- 155.90B 136.50A 136.50A 150.50 +8.50 142.00 1700 ---- 151.60B 131.10A 131.10A 145.50 +8.50 137.00 1705 ---- 146.00B 126.60A 126.60A 140.60 +8.50 132.10 1710 ---- 141.00B 121.70A 121.70A 135.60 +8.40 127.20 1715 ---- 136.10B 116.80A 116.80A 130.70 +8.40 122.30 1720 ---- 131.10B 111.90A 111.90A 125.80 +8.40 117.40 1725 ---- 126.80B 107.10A 107.10A 120.80 +8.30 112.50 1730 ---- 121.20B 102.40A 102.40A 115.90 +8.30 107.60 1735 ---- 116.40B 97.60A 97.60A 111.00 +8.20 102.80 1740 ---- 110.90B 92.80A 92.80A 106.20 +8.20 98.00 1745 ---- 106.00B 88.10A 88.10A 101.30 +8.10 93.20 1750 ---- 102.30B 82.90A 82.90A 96.50 +8.00 88.50 1755 ---- 96.40B 78.80A 78.80A 91.70 +7.90 83.80 1760 ---- 91.60B 74.20A 74.20A 87.00 +7.90 79.10 1765 ---- 86.80B 69.10A 69.10A 82.30 +7.80 74.50 1770 ---- 82.10B 64.80A 64.80A 77.60 +7.60 70.00 1775 ---- 78.40B 60.40A 60.40A 73.10 +7.50 65.60 1780 ---- 73.70B 56.20A 56.20A 68.60 +7.40 61.20 1785 ---- 69.30B 52.20A 52.20A 64.10 +7.10 57.00 1790 ---- 64.80B 48.20A 48.20A 59.80 +6.90 52.90 1795 ---- 60.40B 44.30A 44.30A 55.60 +6.70 48.90 1800 ---- 56.20B 40.70A 40.70A 51.40 +6.30 45.10 1805 ---- 52.00B 36.90A 36.90A 47.50 +6.10 41.40 1810 ---- 48.00B 33.60A 33.60A 43.60 +5.70 37.90 1815 ---- 44.10B 30.50A 30.50A 39.90 +5.40 34.50 1820 ---- 40.40B 27.60A 27.60A 36.40 +5.10 31.30 1 77 1825 ---- 36.90B 24.80A 24.80A 33.00 +4.70 28.30 1830 ---- 33.50B 22.20A 22.20A 29.80 +4.30 25.50 1835 ---- 30.30B 19.80A 19.80A 26.90 +4.10 22.80 1 1 1840 ---- 27.30B 17.60A 17.60A 24.10 +3.80 20.30 1 1845 ---- 24.60B 15.60A 15.60A 21.50 +3.40 18.10 1850 ---- 21.90B 13.70A 13.70A 19.10 +3.10 16.00 16 18 1855 ---- 19.60B 12.10A 12.10A 16.80 +2.80 14.00 7 9 1860 ---- 17.40B 10.60A 10.60A 14.80 +2.50 12.30 1 1865 12.40 15.30B 9.20A 13.10B 13.00 +2.20 7 10.80 9 9 1870 ---- 13.40B 8.00A 8.00A 11.40 +2.00 9.40 2 14 1875 ---- 11.80B 7.00A 7.00A 9.90 +1.80 8.10 6 1880 ---- 10.20B 6.00A 6.00A 8.60 +1.60 7.00 3 14 1885 ---- 8.90B 5.20A 5.20A 7.40 +1.30 6.10 7 1890 ---- 7.70B 4.50A 4.50A 6.40 +1.20 5.20 1 52 1895 ---- 6.60B 3.90A 3.90A 5.50 +1.00 4.50 2 2 1900 ---- 5.70B 3.40A 3.40A 4.80 +.90 3.90 13 1905 ---- 4.90B 2.90A 2.90A 4.10 +.70 3.40 1910 ---- 4.20B 2.50A 2.50A 3.50 +.60 2.90 52 1915 ---- 3.60B 2.20A 2.20A 3.00 +.50 2.50 21 1920 ---- 3.10B 1.90A 1.90A 2.60 +.50 2.10 11 1925 ---- 2.60B 1.70A 1.70A 2.20 +.40 1.80 2 1930 ---- 2.20B 1.50A 1.50A 1.90 +.30 1.60 1 1 1935 ---- 1.90B ---- 1.90B 1.60 +.30 1.30 1940 ---- 1.60B ---- 1.60B 1.40 +.20 1.20 1945 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 1950 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1955 ---- 1.10B ---- 1.00B .90 +.10 .80 1960 ---- .90B ---- .90B .80 +.10 .70 1965 ---- .80B ---- .80B .70 +.10 .60 1970 ---- .70B ---- .70B .60 +.10 .50 2 1975 ---- .60B ---- .60B .60 +.10 .50 1980 ---- .50B ---- .50B .50 +.10 .40 1985 ---- ---- ---- ---- .40 UNCH .40 1990 ---- ---- ---- ---- .40 UNCH .40 1995 ---- ---- ---- ---- .40 UNCH .40 2000 ---- ---- ---- ---- .30 UNCH .30 2 2 2005 ---- ---- ---- ---- .30 UNCH .30 2010 ---- ---- ---- ---- .30 UNCH .30 2015 ---- ---- ---- ---- .30 UNCH .30 2020 ---- ---- ---- ---- .30 UNCH .30 2025 ---- ---- ---- ---- .20 -.10 .30 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .20 UNCH .20 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .20 UNCH .20 2055 ---- ---- ---- ---- .20 UNCH .20 2060 ---- ---- ---- ---- .20 UNCH .20 2065 ---- ---- ---- ---- .10 -.10 .20 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 45 326 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 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 2 2 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 -.10 .20 2 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 7 1670 ---- ---- ---- ---- .10 -.10 .20 2 1675 ---- ---- .20A .20A .20 -.10 .30 1680 ---- ---- ---- ---- .20 -.10 .30 2 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- .30A .30A .20 -.20 .40 1695 ---- ---- .30A .30A .30 -.10 .40 1700 ---- ---- .40A .40A .30 -.20 .50 5 1705 ---- ---- .40A .40A .30 -.30 .60 3 1710 ---- ---- .50A .50A .40 -.30 .70 1 1715 ---- ---- .50A .50A .50 -.20 .70 1720 ---- ---- .60A .60A .50 -.30 .80 1725 ---- ---- .60A .60A .60 -.40 1.00 13 1730 ---- ---- .70A .70A .70 -.40 1.10 1735 ---- ---- .80A .80A .80 -.50 1.30 1740 ---- ---- .90A .90A .90 -.60 1.50 1745 ---- 1.80B 1.00A 1.80B 1.10 -.60 1.70 1750 ---- 2.10B 1.20A 2.10B 1.30 -.60 1.90 3 3 1755 ---- 2.40B 1.30A 2.40B 1.50 -.70 2.20 13 12 1760 ---- 2.80B 1.50A 2.80B 1.70 -.90 2.60 1765 ---- 3.30B 1.80A 3.30B 2.00 -1.00 3.00 1770 2.50 4.00B 2.00A 2.40A 2.40 -1.00 1 3.40 1 22 1775 3.70 4.60B 2.40A 2.40A 2.80 -1.20 2 4.00 1 2 1780 ---- 5.40B 2.80A 5.40B 3.30 -1.30 1 4.60 6 1785 ---- 6.30B 3.20A 6.30B 3.80 -1.60 1 5.40 18 19 1790 ---- 7.40B 3.70A 7.40B 4.50 -1.80 6.30 5 1795 ---- 8.60B 4.40A 8.60B 5.20 -2.10 6 7.30 300 1800 7.80 9.90B 5.10A 6.30B 6.10 -2.30 7 8.40 12 69 1805 ---- 11.50B 6.00A 11.50B 7.10 -2.60 1 9.70 10 11 1810 ---- 13.10B 7.00A 13.10B 8.30 -2.90 11.20 4 1815 ---- 15.00B 8.10A 15.00B 9.60 -3.20 12.80 2 1820 ---- 17.10B 9.40A 17.10B 11.00 -3.60 1 14.60 1 64 1825 12.20 19.30B 10.90A 14.30B 12.70 -3.90 2 16.60 15 1830 ---- 21.70B 12.50A 21.70B 14.50 -4.30 18.80 2 1835 ---- 24.30B 14.30A 24.30B 16.50 -4.60 21.10 1 1 1840 18.30 27.10B 16.30A 21.00B 18.70 -4.90 1 23.60 1845 ---- 30.10B 18.50A 30.10B 21.10 -5.20 26.30 1850 ---- 33.10B 20.90A 33.10B 23.60 -5.60 29.20 1 1 1855 ---- 36.50B 23.40A 36.50B 26.40 -5.90 32.30 1 22 1860 ---- 39.90B 26.20A 39.90B 29.40 -6.20 35.60 1865 ---- 43.50B 29.10A 43.50B 32.60 -6.40 39.00 1870 ---- 47.20B 32.20A 47.20B 35.90 -6.70 42.60 1875 ---- 51.20B 35.50A 51.20B 39.40 -6.90 46.30 1880 ---- 55.30B 39.00A 55.30B 43.10 -7.10 50.20 1885 ---- 59.40B 42.60A 59.40B 47.00 -7.30 54.30 1 1890 ---- 63.60B 46.40A 63.60B 50.90 -7.50 58.40 1895 ---- 68.10B 50.30A 68.00B 55.00 -7.70 62.70 1900 ---- 72.50B 54.40A 72.50B 59.30 -7.80 67.10 1905 ---- 76.70B 58.60A 76.70B 63.60 -7.90 71.50 1910 ---- 81.00B 62.80A 81.00B 68.00 -8.00 76.00 1915 ---- 85.70B 67.20A 85.70B 72.50 -8.10 80.60 1920 ---- 90.40B 71.70A 90.40B 77.00 -8.30 85.30 1925 ---- 95.70B 76.20A 95.70B 81.70 -8.30 90.00 2 1930 ---- 99.90B 81.90A 99.90B 86.30 -8.40 94.70 1935 ---- 104.70B 86.60A 104.70B 91.10 -8.40 99.50 1940 ---- 109.60B 91.30A 109.60B 95.80 -8.50 104.30 1945 ---- 114.40B 95.60A 114.40B 100.60 -8.50 109.10 1950 ---- 119.90B 99.80A 119.90B 105.50 -8.50 114.00 1955 ---- 124.40B 105.10A 124.40B 110.30 -8.60 118.90 1960 ---- 129.30B 110.20A 129.30B 115.20 -8.60 123.80 1965 ---- 134.30B 114.90A 134.30B 120.10 -8.60 128.70 1970 ---- 139.20B 119.90A 139.20B 125.00 -8.60 133.60 1975 ---- 144.10B 124.10A 144.10B 130.00 -8.60 138.60 1980 ---- 149.10B 129.60A 149.10B 134.90 -8.70 143.60 1985 ---- 154.10B 134.70A 154.10B 139.90 -8.60 148.50 1990 ---- 159.00B 139.50A 159.00B 144.80 -8.70 153.50 1995 ---- 164.00B 144.60A 164.00B 149.80 -8.70 158.50 2000 ---- 169.40B 148.80A 169.40B 154.80 -8.60 163.40 2005 ---- 174.00B 154.30A 174.00B 159.70 -8.70 168.40 2010 ---- 178.90B 159.30A 178.60B 164.70 -8.70 173.40 2015 ---- 183.80B 164.50A 183.20B 169.70 -8.70 178.40 2020 ---- 188.80B 169.30A 188.50B 174.70 -8.70 183.40 2025 ---- 193.80B 173.70A 193.60B 179.70 -8.70 188.40 2030 ---- 198.80B 179.50A 198.60B 184.70 -8.70 193.40 2035 ---- 203.80B 184.20A 203.60B 189.60 -8.70 198.30 2040 ---- 208.80B 189.30A 208.60B 194.60 -8.70 203.30 2045 ---- 213.80B 194.30A 213.50B 199.60 -8.70 208.30 2050 ---- 219.20B 199.20A 219.20B 204.60 -8.70 213.30 2055 ---- 223.80B 204.30A 223.60B 209.60 -8.70 218.30 2060 ---- 228.80B 209.30A 228.60B 214.60 -8.70 223.30 2065 ---- 233.80B 214.30A 233.60B 219.60 -8.70 228.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 64 600 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- 235.60B 216.20A 216.20A 230.40 +8.70 221.70 1620 ---- 230.50B 211.30A 211.30A 225.40 +8.70 216.70 1625 ---- 225.60B 206.30A 206.30A 220.40 +8.70 211.70 1630 ---- 220.80B 201.30A 201.30A 215.40 +8.70 206.70 1635 ---- 215.80B 196.30A 196.30A 210.40 +8.70 201.70 1640 ---- 210.80B 191.30A 191.30A 205.40 +8.70 196.70 1645 ---- 205.80B 186.30A 186.30A 200.40 +8.70 191.70 1650 ---- 200.80B 180.80A 180.80A 195.40 +8.70 186.70 1655 ---- 195.80B 176.30A 176.30A 190.40 +8.70 181.70 1660 ---- 190.80B 171.30A 171.30A 185.40 +8.70 176.70 1665 ---- 185.80B 166.30A 166.30A 180.40 +8.70 171.70 1670 ---- 180.80B 161.30A 161.30A 175.40 +8.70 166.70 1675 ---- 176.50B 156.30A 156.30A 170.40 +8.70 161.70 1680 ---- 170.80B 151.20A 151.20A 165.40 +8.70 156.70 1685 ---- 165.80B 146.30A 146.30A 160.40 +8.60 151.80 1690 ---- 160.80B 141.30A 141.30A 155.40 +8.60 146.80 1695 ---- 155.80B 136.30A 136.30A 150.40 +8.60 141.80 1700 ---- 151.50B 130.90A 130.90A 145.50 +8.70 136.80 1705 ---- 145.70B 126.40A 126.40A 140.50 +8.60 131.90 1710 ---- 140.80B 121.50A 121.50A 135.50 +8.60 126.90 1715 ---- 136.00B 116.50A 116.50A 130.60 +8.60 122.00 1720 ---- 131.00B 111.60A 111.60A 125.60 +8.60 117.00 1725 ---- 126.60B 106.70A 106.70A 120.60 +8.50 112.10 1730 ---- 120.90B 101.80A 101.80A 115.70 +8.50 107.20 1735 ---- 116.20B 97.00A 97.00A 110.80 +8.50 102.30 1740 ---- 111.10B 92.30A 92.30A 105.90 +8.40 97.50 1745 ---- 106.20B 87.50A 87.50A 101.00 +8.40 92.60 1750 ---- 102.00B 82.10A 82.10A 96.10 +8.30 87.80 1755 ---- 96.40B 78.00A 78.00A 91.20 +8.10 83.10 1760 ---- 91.70B 73.40A 73.40A 86.40 +8.10 78.30 1765 ---- 87.20B 68.80A 68.80A 81.60 +7.90 73.70 1770 ---- 82.60B 63.90A 63.90A 76.90 +7.80 69.10 1775 ---- 77.80B 59.30A 59.30A 72.20 +7.70 64.50 1780 ---- 73.10B 55.00A 55.00A 67.60 +7.50 60.10 1785 ---- 68.50B 50.70A 50.70A 63.00 +7.20 55.80 1790 ---- 63.90B 46.70A 46.70A 58.60 +7.10 51.50 1795 ---- 59.40B 42.70A 42.70A 54.20 +6.70 47.50 1800 ---- 55.00B 38.90A 38.90A 50.00 +6.50 43.50 1805 ---- 50.70B 35.30A 35.30A 45.90 +6.20 39.70 1810 ---- 46.60B 31.90A 31.90A 41.90 +5.80 36.10 1815 ---- 42.60B 28.70A 28.70A 38.10 +5.50 32.60 6 1820 ---- 38.70B 25.70A 25.70A 34.50 +5.20 1 29.30 3 1825 ---- 35.10B 22.70A 22.70A 31.00 +4.70 26.30 1 9 1830 ---- 31.60B 20.10A 20.10A 27.80 +4.40 23.40 1835 ---- 28.40B 17.70A 17.70A 24.70 +4.00 20.70 1840 ---- 25.30B 15.50A 15.50A 21.90 +3.70 18.20 1845 ---- 22.50B 13.60A 13.60A 19.20 +3.30 15.90 1850 ---- 19.80B 11.80A 11.80A 16.80 +2.90 13.90 2 10 1855 ---- 17.40B 10.20A 10.20A 14.60 +2.60 1 12.00 11 1860 12.50 15.10B 8.70A 14.00B 12.70 +2.30 1 10.40 1865 ---- 13.10B 7.50A 7.50A 10.90 +2.00 8.90 1 1 1870 10.10 11.30B 6.40A 8.30A 9.30 +1.70 1 7.60 5 1875 ---- 9.70B 5.50A 5.50A 8.00 +1.50 6.50 1880 ---- 8.30B 4.70A 4.70A 6.80 +1.30 5.50 3 1885 ---- 7.00B 4.00A 4.00A 5.70 +1.10 4.60 1 1890 5.00 5.90B 3.40A 4.30A 4.80 +.90 2 3.90 1895 ---- 5.00B 2.90A 2.90A 4.00 +.70 3.30 1900 3.00 4.30 2.50A 3.10A 3.40 +.60 70 2.80 3 1905 3.10 3.70 2.10A 2.60A 2.80 +.50 63 2.30 1 1 1910 ---- 2.90B 1.80A 1.80A 2.40 +.40 2.00 1915 ---- 2.40B 1.60A 1.60A 2.00 +.30 1.70 1 1920 ---- 2.00B ---- 2.00B 1.70 +.30 1.40 1 1 1925 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 1 1930 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 2 1935 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1940 ---- 1.00B ---- 1.00B .90 +.10 .80 1945 ---- .80B ---- .80B .70 UNCH .70 1950 ---- .70B ---- .70B .60 UNCH .60 1955 ---- .60B ---- .60B .60 +.10 .50 1960 ---- ---- ---- ---- .50 UNCH .50 1965 ---- ---- ---- ---- .40 UNCH .40 1970 ---- ---- ---- ---- .40 UNCH .40 1975 ---- ---- ---- ---- .30 UNCH .30 1980 ---- ---- ---- ---- .30 UNCH .30 2 1985 ---- ---- ---- ---- .30 UNCH .30 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .20 UNCH .20 9 2015 ---- ---- ---- ---- .10 -.10 .20 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 139 6 80 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 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .20 -.10 .30 5 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- .30A .30A .20 -.20 .40 1715 ---- ---- ---- ---- .30 -.10 .40 2 1720 ---- ---- .40A .40A .30 -.20 .50 1725 ---- ---- .40A .40A .40 -.20 .60 1 1730 ---- ---- .50A .50A .40 -.30 .70 1735 ---- ---- .60A .60A .50 -.30 .80 5 1740 ---- 1.00B .60A 1.00B .60 -.30 .90 1745 ---- 1.20B .70A 1.20B .70 -.40 1.10 1750 ---- 1.40B .80A 1.40B .80 -.50 1.30 1 1755 ---- 1.70B .90A 1.70B .90 -.60 1.50 1760 ---- 2.00B 1.10A 2.00B 1.10 -.70 1.80 1765 ---- 2.40B 1.20A 2.40B 1.30 -.80 2.10 1770 ---- 2.90B 1.40A 2.90B 1.60 -.90 2.50 2 7 1775 ---- 3.50B 1.70A 3.50B 1.90 -1.00 2.90 1780 ---- 4.20B 2.00A 4.20B 2.30 -1.20 3.50 15 1785 ---- 5.00B 2.30A 5.00B 2.70 -1.40 4.10 5 1790 ---- 5.90B 2.80A 5.90B 3.30 -1.60 1 4.90 1 1795 3.60 7.00B 3.30A 4.00B 3.90 -1.90 6 5.80 11 12 1800 ---- 8.20B 3.90A 8.20B 4.70 -2.20 2 6.90 5 23 1805 ---- 9.70B 4.60A 9.70B 5.50 -2.60 8.10 10 1810 ---- 11.30B 5.50A 11.30B 6.60 -2.80 2 9.40 1 1 1815 8.40 13.10B 6.50A 6.50A 7.80 -3.10 7 10.90 1820 9.90 15.10B 7.60A 7.60A 9.10 -3.60 4 12.70 5 27 1825 10.60 17.20B 9.00A 12.30B 10.60 -4.00 1 14.60 2 1830 10.40 19.60B 10.40 14.20B 12.40 -4.30 1 16.70 1 1 1835 ---- 22.10B 12.30A 22.10B 14.30 -4.70 19.00 1840 ---- 24.90B 14.20A 24.90B 16.50 -5.00 21.50 16 1845 ---- 27.90B 16.40A 27.90B 18.80 -5.40 24.20 1850 ---- 31.00B 18.70A 31.00B 21.40 -5.80 27.20 8 1855 ---- 34.40B 21.30A 34.40B 24.20 -6.10 30.30 2 1860 ---- 38.00B 24.10A 38.00B 27.30 -6.30 33.60 1865 ---- 41.70B 27.00A 41.70B 30.50 -6.60 37.10 1870 ---- 45.50B 30.20A 45.50B 33.90 -6.90 40.80 1 1875 ---- 49.60B 33.50A 49.60B 37.50 -7.20 44.70 1880 ---- 53.80B 37.10A 53.80B 41.30 -7.40 48.70 1885 ---- 58.00B 40.80A 58.00B 45.30 -7.60 52.90 1890 ---- 62.40B 44.70A 62.40B 49.30 -7.80 57.10 1 1895 ---- 66.70B 48.70A 66.70B 53.60 -7.90 61.50 1 1900 ---- 71.50B 52.90A 71.50B 57.90 -8.10 66.00 1 1905 ---- 76.10B 57.20A 76.10B 62.40 -8.10 70.50 1 1910 ---- 80.80B 61.60A 80.80B 66.90 -8.30 75.20 1 1915 ---- 85.00B 66.10A 85.00B 71.50 -8.40 79.90 1920 ---- 89.80B 70.70A 89.80B 76.20 -8.40 84.60 1925 ---- 94.60B 75.40A 94.60B 80.90 -8.50 89.40 1930 ---- 99.40B 80.10A 99.40B 85.70 -8.50 94.20 1935 ---- 104.50B 84.80A 104.50B 90.50 -8.60 99.10 1940 ---- 109.40B 89.60A 109.40B 95.30 -8.60 103.90 1945 ---- 114.30B 95.20A 114.30B 100.20 -8.60 108.80 1950 ---- 119.70B 99.30A 119.70B 105.10 -8.70 113.80 1955 ---- 124.20B 104.70A 124.20B 110.00 -8.70 118.70 1960 ---- 129.10B 109.70A 129.10B 115.00 -8.60 123.60 1965 ---- 134.10B 114.50A 134.10B 119.90 -8.70 128.60 1970 ---- 139.00B 119.50A 139.00B 124.90 -8.60 133.50 1975 ---- 144.00B 123.90A 144.00B 129.80 -8.70 138.50 1980 ---- 149.00B 129.60A 149.00B 134.80 -8.70 143.50 1985 ---- 154.00B 134.30A 154.00B 139.70 -8.70 148.40 1990 ---- 158.90B 139.50A 158.60B 144.70 -8.70 153.40 1995 ---- 163.80B 144.50A 163.20B 149.70 -8.70 158.40 2000 ---- 169.30B 148.70A 169.10B 154.70 -8.70 163.40 2005 ---- 173.80B 154.20A 173.20B 159.70 -8.70 168.40 2010 ---- 178.80B 159.30A 178.60B 164.60 -8.70 173.30 2015 ---- 183.80B 164.30A 183.60B 169.60 -8.70 178.30 2020 ---- 188.80B 169.30A 188.60B 174.60 -8.70 183.30 2025 ---- 193.80B 173.60A 193.80B 179.60 -8.70 188.30 2030 ---- 198.80B 179.30A 198.60B 184.60 -8.70 193.30 2035 ---- 203.80B 184.30A 203.60B 189.60 -8.70 198.30 2040 ---- 208.80B 189.30A 208.60B 194.60 -8.70 203.30 2045 ---- 213.80B 194.30A 213.60B 199.60 -8.70 208.30 2050 ---- 219.20B 198.60A 219.10B 204.60 -8.70 213.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 25 156 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1625 ---- 225.50B 206.60A 206.60A 220.40 +8.70 211.70 1630 ---- 220.40B 201.60A 201.60A 215.40 +8.70 206.70 1635 ---- 215.40B 196.60A 196.60A 210.40 +8.70 201.70 1640 ---- 210.50B 191.60A 191.60A 205.40 +8.70 196.70 1645 ---- 205.50B 186.70A 186.70A 200.40 +8.60 191.80 1650 ---- 200.50B 181.70A 181.70A 195.40 +8.60 186.80 1655 ---- 195.50B 176.70A 176.70A 190.40 +8.60 181.80 1660 ---- 190.50B 171.80A 171.80A 185.40 +8.60 176.80 1665 ---- 185.50B 166.80A 166.80A 180.50 +8.60 171.90 1670 ---- 180.60B 161.90A 161.90A 175.50 +8.60 166.90 1675 ---- 176.60B 156.90A 156.90A 170.50 +8.50 162.00 1680 ---- 170.60B 152.00A 152.00A 165.60 +8.60 157.00 1685 ---- 165.70B 147.10A 147.10A 160.60 +8.50 152.10 1690 ---- 160.70B 142.20A 142.20A 155.70 +8.50 147.20 1695 ---- 155.80B 137.30A 137.30A 150.70 +8.40 142.30 1700 ---- 151.80B 132.40A 132.40A 145.80 +8.40 137.40 1705 ---- 145.90B 127.60A 127.60A 140.90 +8.40 132.50 1710 ---- 141.00B 122.70A 122.70A 136.00 +8.40 127.60 1715 ---- 136.10B 117.90A 117.90A 131.10 +8.30 122.80 1720 ---- 131.20B 113.10A 113.10A 126.20 +8.20 118.00 1725 ---- 127.20B 108.40A 108.40A 121.40 +8.20 113.20 1730 ---- 121.50B 103.60A 103.60A 116.60 +8.20 108.40 1735 ---- 116.70B 99.00A 99.00A 111.80 +8.10 103.70 1740 ---- 111.90B 94.30A 94.30A 107.00 +8.00 99.00 1745 ---- 107.10B 89.70A 89.70A 102.30 +7.90 94.40 1750 ---- 103.20B 85.20A 85.20A 97.60 +7.80 89.80 1755 ---- 97.60B 80.20A 80.20A 93.00 +7.70 85.30 1760 ---- 93.00B 75.90A 75.90A 88.40 +7.60 80.80 1765 ---- 88.40B 71.70A 71.70A 83.90 +7.50 76.40 1770 ---- 84.60B 67.60A 67.60A 79.40 +7.30 72.10 1775 ---- 80.10B 63.60A 63.60A 75.10 +7.20 67.90 1780 ---- 75.70B 59.70A 59.70A 70.80 +7.00 63.80 1785 ---- 71.40B 55.90A 55.90A 66.60 +6.80 59.80 1790 ---- 67.10B 51.20A 51.20A 62.40 +6.50 55.90 1795 ---- 63.00B 47.60A 47.60A 58.40 +6.30 52.10 1800 ---- 58.90B 44.10A 44.10A 54.60 +6.10 48.50 1805 ---- 55.00B 40.70A 40.70A 50.80 +5.90 44.90 1810 ---- 51.20B 37.50A 37.50A 47.10 +5.50 41.60 1815 ---- 47.60B 34.50A 34.50A 43.60 +5.30 38.30 1820 ---- 44.00B 31.70A 31.70A 40.30 +5.00 35.30 1825 ---- 40.70B 29.00A 29.00A 37.10 +4.80 32.30 1830 ---- 37.50B 26.50A 26.50A 34.00 +4.40 29.60 1835 ---- 34.40B 24.10A 24.10A 31.10 +4.10 27.00 1840 ---- 31.50B 21.90A 21.90A 28.40 +3.90 24.50 1845 ---- 28.80B 19.80A 19.80A 25.80 +3.60 22.20 1850 ---- 26.20B 17.90A 17.90A 23.40 +3.30 20.10 1855 ---- 23.80B 16.10A 16.10A 21.10 +3.00 18.10 1860 ---- 21.50B 14.40A 14.40A 19.00 +2.80 16.20 1865 ---- 19.50B 12.90A 12.90A 17.10 +2.50 14.60 1870 ---- 17.50B 11.50A 11.50A 15.30 +2.30 13.00 1875 ---- 15.70B 10.30A 10.30A 13.70 +2.10 11.60 1880 ---- 14.10B 9.10A 9.10A 12.20 +1.90 10.30 1885 ---- 12.50B 8.10A 8.10A 10.90 +1.70 9.20 1890 ---- 11.20B 7.20A 7.20A 9.70 +1.60 8.10 1895 ---- 9.90B 6.40A 6.40A 8.60 +1.40 7.20 1900 ---- 8.80B 5.70A 5.70A 7.60 +1.30 6.30 1905 ---- 7.80B 5.00A 5.00A 6.70 +1.10 5.60 1910 ---- 6.80B 4.40A 4.40A 5.90 +1.00 4.90 1915 ---- 6.00B 3.90A 3.90A 5.20 +.90 4.30 1920 ---- 5.30B 3.50A 3.50A 4.60 +.80 3.80 1925 ---- 4.70B 3.10A 3.10A 4.10 +.70 3.40 1930 ---- 4.10B 2.70A 2.70A 3.60 +.70 2.90 1935 ---- 3.60B 2.40A 2.40A 3.10 +.50 2.60 1940 ---- 3.10B 2.20A 2.20A 2.80 +.50 2.30 1945 ---- 2.80B 1.90A 1.90A 2.40 +.40 2.00 1950 ---- 2.40B 1.70A 1.70A 2.10 +.30 1.80 1955 ---- 2.10B ---- 2.10B 1.90 +.30 1.60 1960 ---- 1.90B ---- 1.90B 1.70 +.30 1.40 1965 ---- 1.70B ---- 1.70B 1.50 +.30 1.20 1970 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 1975 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 1980 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1985 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1990 ---- .90B ---- .90B .90 +.20 .70 1995 ---- .80B ---- .80B .80 +.10 .70 2000 ---- .70B ---- .70B .70 +.10 .60 2005 ---- .60B ---- .60B .70 +.20 .50 2010 ---- .60B ---- .60B .60 +.10 .50 2015 ---- ---- ---- ---- .50 UNCH .50 2 2 2020 ---- ---- ---- ---- .50 +.10 .40 2025 ---- ---- ---- ---- .50 +.10 .40 2030 ---- ---- ---- .50A .40 ---- ---- 2035 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- ---- ---- ---- .20 -.10 .30 1650 ---- ---- ---- ---- .20 -.10 .30 1655 ---- ---- ---- ---- .20 -.20 .40 1660 ---- ---- ---- ---- .30 -.10 .40 1665 ---- ---- .40A .40A .30 -.20 .50 2 2 1670 ---- ---- .40A .40A .30 -.20 .50 1675 ---- ---- .50A .50A .40 -.20 .60 1680 ---- ---- .50A .50A .40 -.20 .60 1685 ---- ---- .60A .60A .50 -.20 .70 1690 ---- ---- .60A .60A .50 -.30 .80 1695 ---- ---- .70A .70A .60 -.30 .90 1700 ---- ---- .70A .70A .70 -.30 1.00 1705 ---- ---- .80A .80A .70 -.40 1.10 1710 ---- ---- .90A .90A .80 -.40 1.20 1715 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1720 ---- 1.60B 1.10A 1.60B 1.10 -.40 1.50 1725 ---- 1.90B 1.20A 1.90B 1.20 -.60 1.80 1730 ---- 2.10B 1.40A 2.10B 1.40 -.60 2.00 1735 ---- 2.40B 1.50A 2.40B 1.60 -.70 2.30 1740 ---- 2.80B 1.70A 2.80B 1.90 -.70 2.60 1745 ---- 3.20B 1.90A 3.20B 2.10 -.80 2.90 1750 ---- 3.70B 2.20A 3.70B 2.40 -.90 3.30 1755 ---- 4.20B 2.50A 4.20B 2.80 -1.00 3.80 1760 ---- 4.80B 2.80A 4.80B 3.20 -1.10 4.30 1765 ---- 5.50B 3.20A 5.40B 3.70 -1.20 4.90 1770 ---- 6.30B 3.60A 6.20B 4.20 -1.40 5.60 1775 ---- 7.20B 4.10A 7.10B 4.80 -1.60 6.40 1780 ---- 8.20B 4.70A 7.90B 5.50 -1.80 7.30 1785 ---- 9.30B 5.30A 9.00B 6.30 -1.90 8.20 1790 ---- 10.50B 6.10A 10.40B 7.20 -2.10 9.30 1795 ---- 11.90B 6.90A 11.60B 8.20 -2.30 10.50 1800 ---- 13.40B 7.90A 13.40B 9.30 -2.60 11.90 1805 ---- 15.10B 8.90A 15.00B 10.50 -2.80 13.30 1810 ---- 16.90B 10.10A 16.80B 11.80 -3.10 14.90 1815 ---- 18.90B 11.50A 18.80B 13.30 -3.40 16.70 1820 ---- 21.00B 12.90A 21.00B 14.90 -3.70 18.60 1825 ---- 23.30B 14.60A 23.30B 16.70 -4.00 20.70 1830 ---- 25.80B 16.30A 25.70B 18.70 -4.20 22.90 1835 ---- 28.40B 18.30A 28.40B 20.70 -4.60 25.30 1840 ---- 31.20B 20.40A 31.20B 23.00 -4.80 27.80 1845 ---- 34.10B 22.60A 34.10B 25.40 -5.10 30.50 1850 ---- 37.20B 25.00A 37.20B 28.00 -5.30 33.30 1855 ---- 40.40B 27.70A 40.40B 30.70 -5.60 36.30 1860 ---- 43.70B 30.40A 43.70B 33.60 -5.90 39.50 1865 ---- 47.20B 33.30A 47.20B 36.70 -6.10 42.80 1870 ---- 50.80B 36.40A 50.80B 39.90 -6.30 46.20 1875 ---- 54.50B 39.50A 54.50B 43.20 -6.60 49.80 1880 ---- 57.50B 42.90A 57.50B 46.70 -6.80 53.50 1885 ---- 61.40B 46.30A 61.40B 50.40 -6.90 57.30 1890 ---- 65.50B 49.90A 65.50B 54.20 -7.10 61.30 1895 ---- 69.70B 53.70A 69.70B 58.10 -7.20 65.30 1900 ---- 74.00B 57.50A 74.00B 62.10 -7.40 69.50 1905 ---- 78.40B 61.50A 78.40B 66.20 -7.50 73.70 1910 ---- 82.90B 65.50A 82.90B 70.40 -7.60 78.00 1915 ---- 87.40B 69.70A 87.40B 74.70 -7.70 82.40 1920 ---- 91.80B 74.00A 91.80B 79.00 -7.90 86.90 1925 ---- 96.40B 78.30A 96.40B 83.50 -7.90 91.40 1930 ---- 101.00B 82.70A 101.00B 88.00 -8.00 96.00 1935 ---- 105.70B 87.20A 105.70B 92.50 -8.20 100.70 1940 ---- 110.40B 91.80A 110.40B 97.10 -8.20 105.30 1945 ---- 115.20B 97.30A 115.20B 101.80 -8.30 110.10 1950 ---- 119.90B 101.00A 119.90B 106.50 -8.30 114.80 1955 ---- 124.70B 106.60A 124.70B 111.20 -8.40 119.60 1960 ---- 129.60B 111.30A 129.60B 116.00 -8.40 124.40 1965 ---- 134.40B 116.10A 134.40B 120.80 -8.50 129.30 1970 ---- 139.30B 120.90A 139.30B 125.70 -8.40 134.10 1975 ---- 144.20B 124.80A 144.20B 130.50 -8.50 139.00 1980 ---- 149.10B 130.60A 149.10B 135.40 -8.50 143.90 1985 ---- 154.00B 135.40A 154.00B 140.30 -8.50 148.80 1990 ---- 158.90B 140.30A 158.90B 145.20 -8.50 153.70 1995 ---- 163.90B 145.20A 163.90B 150.10 -8.60 158.70 2000 ---- 168.80B 149.20A 168.80B 155.00 -8.60 163.60 2005 ---- 173.80B 155.00A 173.80B 160.00 -8.60 168.60 2010 ---- 178.70B 160.00A 178.70B 164.90 -8.60 173.50 2015 ---- 183.70B 164.90A 183.70B 169.90 -8.60 178.50 2020 ---- 188.70B 169.80A 188.70B 174.80 -8.60 183.40 2025 ---- 193.60B 173.90A 193.60B 179.80 -8.60 188.40 2030 ---- ---- ---- 179.80A 184.80 ---- ---- 2035 ---- ---- ---- 184.70A 189.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 235.80B 216.30A 216.30A 230.40 +8.70 221.70 1620 ---- 230.50B 211.30A 211.30A 225.40 +8.70 216.70 1625 ---- 225.50B 206.30A 206.30A 220.40 +8.70 211.70 1630 ---- 220.50B 201.30A 201.30A 215.40 +8.70 206.70 1635 ---- 215.80B 196.30A 196.30A 210.40 +8.70 201.70 1640 ---- 210.60B 191.30A 191.30A 205.40 +8.70 196.70 1645 ---- 205.70B 186.30A 186.30A 200.40 +8.70 191.70 1650 ---- 200.70B 180.90A 180.90A 195.40 +8.70 186.70 1655 ---- 195.70B 176.30A 176.30A 190.40 +8.60 181.80 1660 ---- 190.80B 171.40A 171.40A 185.40 +8.60 176.80 1665 ---- 185.70B 166.40A 166.40A 180.40 +8.60 171.80 1670 ---- 180.70B 161.40A 161.40A 175.40 +8.60 166.80 1675 ---- 176.50B 156.50A 156.50A 170.50 +8.60 161.90 1680 ---- 170.70B 151.50A 151.50A 165.50 +8.60 156.90 1685 ---- 165.90B 146.50A 146.50A 160.50 +8.60 151.90 1690 ---- 160.70B 141.60A 141.60A 155.50 +8.50 147.00 1695 ---- 155.80B 136.70A 136.70A 150.60 +8.60 142.00 1700 ---- 151.60B 131.30A 131.30A 145.60 +8.50 137.10 1705 ---- 145.80B 126.80A 126.80A 140.70 +8.50 132.20 1710 ---- 140.80B 121.90A 121.90A 135.70 +8.40 127.30 1715 ---- 136.10B 117.10A 117.10A 130.80 +8.40 122.40 1720 ---- 131.20B 112.20A 112.20A 125.90 +8.40 117.50 1725 ---- 126.90B 107.60A 107.60A 121.00 +8.40 112.60 1730 ---- 120.80B 102.80A 102.80A 116.10 +8.30 107.80 1735 ---- 115.80B 98.00A 98.00A 111.20 +8.20 103.00 1740 ---- 111.00B 93.30A 93.30A 106.40 +8.20 98.20 1745 ---- 106.10B 88.60A 88.60A 101.60 +8.10 93.50 1750 ---- 102.50B 83.40A 83.40A 96.80 +8.00 88.80 1755 ---- 96.50B 79.30A 79.30A 92.00 +7.90 84.10 1760 ---- 91.80B 74.70A 74.70A 87.30 +7.70 79.60 1765 ---- 87.10B 70.10A 70.10A 82.70 +7.70 75.00 1770 ---- 82.40B 65.80A 65.80A 78.10 +7.50 70.60 1775 ---- 78.90B 61.60A 61.60A 73.60 +7.40 66.20 1780 ---- 74.40B 57.40A 57.40A 69.10 +7.10 62.00 1785 ---- 69.90B 53.40A 53.40A 64.80 +7.00 57.80 1790 ---- 65.50B 49.50A 49.50A 60.50 +6.70 53.80 1795 ---- 61.20B 45.80A 45.80A 56.40 +6.50 49.90 1800 ---- 57.00B 41.80A 41.80A 52.30 +6.20 46.10 1805 ---- 52.90B 37.90A 37.90A 48.40 +6.00 42.40 1810 ---- 49.00B 34.70A 34.70A 44.60 +5.60 39.00 1815 ---- 45.20B 31.60A 31.60A 41.00 +5.40 35.60 1820 36.00 41.50B 28.70A 41.50B 37.50 +5.00 1 32.50 1825 31.10 38.00B 25.90A 38.00B 34.20 +4.70 1 29.50 1830 ---- 34.70B 23.40A 23.40A 31.10 +4.40 26.70 11 1835 ---- 31.60B 21.00A 21.00A 28.10 +4.10 24.00 1840 24.90 28.60B 18.80A 28.60B 25.40 +3.80 5 21.60 1845 22.80 25.80B 16.80A 25.80B 22.80 +3.50 9 19.30 9 9 1850 ---- 23.20B 14.90A 14.90A 20.40 +3.20 17.20 30 30 1855 ---- 20.80B 13.20A 13.20A 18.20 +3.00 15.20 9 9 1860 ---- 18.60B 11.60A 11.60A 16.10 +2.60 13.50 1865 12.50 16.50B 10.30A 12.40A 14.30 +2.40 6 11.90 10 1870 ---- 14.70B 9.00A 9.00A 12.60 +2.20 10.40 5 6 1875 12.00 12.90B 7.90A 12.90B 11.10 +2.00 1 9.10 1880 ---- 11.40B 6.90A 6.90A 9.70 +1.70 8.00 1885 ---- 10.00B 6.00A 6.00A 8.50 +1.50 7.00 5 16 1890 ---- 8.70B 5.20A 5.20A 7.40 +1.40 6.00 1895 7.30 7.60B 4.60A 7.60B 6.40 +1.20 5 5.20 16 1900 6.40 6.60B 4.00A 6.60B 5.60 +1.00 5 4.60 1 1905 ---- 5.70B 3.50A 3.50A 4.80 +.90 3.90 5 9 1910 5.10 5.10 3.00A 4.10 4.20 +.80 17 3.40 1915 ---- 4.30B 2.70A 2.70A 3.60 +.60 3.00 1920 ---- 3.70B 2.30A 2.30A 3.10 +.50 2.60 1925 ---- 3.20B 2.10A 2.10A 2.70 +.50 2.20 1 1 1930 ---- 2.80B 1.80A 1.80A 2.30 +.40 1.90 1935 ---- 2.40B 1.60A 1.60A 2.00 +.30 1.70 1940 ---- 2.10B 1.40A 1.40A 1.70 +.20 1.50 1945 ---- 1.80B ---- 1.80B 1.50 +.20 1.30 1950 ---- 1.60B ---- 1.60B 1.30 +.20 1.10 1955 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 1960 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1 1965 ---- 1.00B ---- 1.00B .90 +.10 .80 1970 ---- .90B ---- .90B .80 +.10 .70 1975 ---- .80B ---- .80B .70 +.10 .60 1980 ---- .70B ---- .70B .60 UNCH .60 1985 ---- .60B ---- .60B .60 +.10 .50 1990 ---- .50B ---- .50B .50 +.10 .40 1995 ---- .50B ---- .50B .50 +.10 .40 2000 ---- ---- ---- ---- .50 +.10 .40 2005 ---- .40B ---- ---- .40 +.10 .30 2010 ---- ---- ---- ---- .40 +.10 .30 2015 ---- ---- ---- ---- .40 +.10 .30 2 2020 ---- .30B ---- .30B .30 +.10 .20 2025 ---- ---- ---- ---- .30 +.10 .20 2030 ---- ---- ---- ---- .30 +.10 .20 2035 ---- ---- ---- ---- .30 +.10 .20 2040 ---- ---- ---- ---- .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 64 121 G4W MAR23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .20 UNCH .20 2 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 1670 ---- ---- ---- ---- .20 -.10 .30 1675 ---- ---- .30A .30A .20 -.20 .40 1680 ---- ---- ---- ---- .30 -.10 .40 1685 ---- ---- ---- ---- .30 -.10 .40 1690 ---- ---- .40A .40A .30 -.20 .50 1695 ---- ---- ---- ---- .40 -.10 .50 1700 ---- ---- .50A .50A .40 -.20 .60 1705 ---- ---- .50A .50A .50 -.20 .70 1710 ---- ---- .60A .60A .50 -.30 .80 1715 ---- ---- .70A .70A .60 -.30 .90 1720 ---- ---- .70A .70A .70 -.30 1.00 1725 ---- ---- .80A .80A .80 -.30 1.10 1730 ---- ---- .90A .90A .90 -.40 1.30 1735 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1740 ---- 1.80B 1.10A 1.80B 1.20 -.50 1.70 1745 ---- 2.10B 1.30A 2.10B 1.30 -.60 1.90 1750 ---- 2.50B 1.40A 2.50B 1.60 -.70 2.30 1755 ---- 2.90B 1.60A 2.90B 1.80 -.80 2.60 11 1760 ---- 3.40B 1.90A 3.40B 2.10 -.90 3.00 1 1 1765 ---- 4.00B 2.10A 3.90B 2.50 -1.00 3.50 1770 ---- 4.60B 2.40A 4.60B 2.90 -1.10 4.00 1775 ---- 5.30B 2.80A 5.30B 3.30 -1.40 4.70 1 1 1780 ---- 6.20B 3.30A 6.20B 3.90 -1.50 5.40 7 1785 ---- 7.20B 3.80A 7.20B 4.50 -1.70 6.20 80 1790 ---- 8.30B 4.40A 8.30B 5.20 -2.00 7.20 1795 ---- 9.50B 5.10A 9.50B 6.10 -2.20 8.30 1800 ---- 10.90B 5.90A 10.90B 7.00 -2.50 9.50 15 1805 8.10 12.50B 6.80A 6.80A 8.10 -2.70 5 10.80 10 1810 ---- 14.30B 7.80A 14.20B 9.30 -3.00 12.30 2 1815 10.20 16.20B 9.10A 9.10A 10.70 -3.30 1 14.00 1 1 1820 ---- 18.30B 10.40A 18.20B 12.20 -3.60 15.80 1825 ---- 20.60B 11.90A 20.60B 13.90 -3.90 17.80 1830 ---- 23.00B 13.60A 23.00B 15.70 -4.30 20.00 1 1835 ---- 25.50B 15.50A 25.50B 17.80 -4.50 22.30 1840 ---- 28.30B 17.50A 28.30B 20.00 -4.90 24.90 1845 ---- 31.20B 19.80A 31.20B 22.40 -5.20 1 27.60 1850 ---- 34.30B 22.20A 34.30B 25.00 -5.40 30.40 1855 ---- 36.90B 24.80A 36.30B 27.70 -5.80 33.50 1860 ---- 40.30B 27.50A 40.10B 30.70 -6.00 36.70 1865 ---- 43.80B 30.40A 42.70B 33.80 -6.30 40.10 1870 ---- 47.60B 33.50A 47.30B 37.10 -6.60 43.70 1875 ---- 51.60B 36.80A 51.20B 40.60 -6.70 47.30 1880 ---- 55.60B 40.20A 55.20B 44.20 -7.00 51.20 1885 ---- 59.70B 43.80A 59.30B 48.00 -7.10 55.10 1890 ---- 63.90B 47.50A 63.40B 51.90 -7.30 59.20 1895 ---- 68.30B 51.40A 67.70B 55.90 -7.50 63.40 1900 ---- 73.10B 55.30A 73.00B 60.10 -7.60 67.70 1905 ---- 77.20B 59.40A 76.60B 64.30 -7.80 72.10 1910 ---- 81.40B 63.70A 80.60B 68.70 -7.90 76.60 1915 ---- 86.00B 68.00A 85.20B 73.10 -8.00 81.10 1920 ---- 90.70B 72.40A 90.20B 77.60 -8.10 85.70 1925 ---- 95.40B 76.80A 94.70B 82.10 -8.30 90.40 1930 ---- 100.10B 81.40A 99.30B 86.80 -8.30 95.10 1935 ---- 104.90B 87.30A 104.50B 91.40 -8.40 99.80 1940 ---- 109.70B 91.80A 109.30B 96.20 -8.40 104.60 1945 ---- 114.60B 96.50A 113.70B 100.90 -8.50 109.40 1950 ---- 120.00B 100.10A 120.00B 105.70 -8.50 114.20 1955 ---- 124.50B 106.30A 123.80B 110.60 -8.50 119.10 1960 ---- 129.40B 110.60A 128.70B 115.40 -8.60 124.00 1965 ---- 134.30B 115.40A 133.80B 120.30 -8.60 128.90 1970 ---- 139.20B 120.10A 138.00B 125.20 -8.60 133.80 1975 ---- 144.20B 124.30A 143.50B 130.10 -8.60 138.70 1980 ---- 149.10B 130.00A 148.60B 135.00 -8.60 143.60 1985 ---- 154.10B 134.90A 153.40B 140.00 -8.60 148.60 1990 ---- 159.00B 139.80A 157.90B 144.90 -8.60 153.50 1995 ---- 164.00B 144.70A 163.30B 149.90 -8.60 158.50 2000 ---- 169.40B 148.90A 169.10B 154.80 -8.70 163.50 2005 ---- 173.90B 154.60A 172.80B 159.80 -8.60 168.40 2010 ---- 178.90B 159.60A 177.80B 164.80 -8.60 173.40 2015 ---- 183.90B 164.60A 183.40B 169.80 -8.60 178.40 2020 ---- 188.90B 169.50A 188.20B 174.70 -8.70 183.40 2025 ---- 193.90B 173.70A 193.20B 179.70 -8.60 188.30 2030 ---- 198.80B 179.50A 197.60B 184.70 -8.60 193.30 2035 ---- 203.80B 184.30A 202.70B 189.70 -8.60 198.30 2040 ---- 208.80B 189.40A 207.70B 194.70 -8.60 203.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 3 131 OG APR23 Gold Option CALL 1000 ---- 850.70B 830.70A 830.70A 845.40 +8.70 836.70 6 1025 ---- 825.70B 806.20A 806.20A 820.40 +8.70 811.70 1050 ---- 800.70B 780.70A 780.70A 795.40 +8.70 786.70 1075 ---- 775.80B 756.20A 756.20A 770.40 +8.70 761.70 1100 ---- 750.70B 730.80A 730.80A 745.40 +8.70 736.70 1125 ---- 725.70B 706.20A 706.20A 720.40 +8.70 711.70 1150 ---- 700.70B 680.80A 680.80A 695.40 +8.70 686.70 1175 ---- 675.80B 656.20A 656.20A 670.40 +8.70 661.70 1200 ---- 650.70B 630.80A 630.80A 645.40 +8.70 636.70 1225 ---- 625.70B 606.20A 606.20A 620.40 +8.70 611.70 1250 ---- 600.60B 580.80A 580.80A 595.40 +8.70 586.70 1275 ---- 575.70B 556.20A 556.20A 570.40 +8.70 561.70 1300 ---- 550.70B 530.80A 530.80A 545.40 +8.70 536.70 1325 ---- 525.70B 506.20A 506.20A 520.40 +8.70 511.70 1350 ---- 500.60B 480.80A 480.80A 495.40 +8.70 486.70 15 1360 ---- 490.70B 471.20A 471.20A 485.40 +8.70 476.70 1370 ---- 480.80B 461.20A 461.20A 475.40 +8.70 466.70 1375 ---- 475.70B 456.20A 456.20A 470.40 +8.70 461.70 1380 ---- 470.80B 451.20A 451.20A 465.40 +8.70 456.70 1390 ---- 460.70B 441.20A 441.20A 455.40 +8.70 446.70 1400 ---- 450.70B 430.80A 430.80A 445.40 +8.70 436.70 15 41 1410 ---- 440.70B 421.20A 421.20A 435.40 +8.70 426.70 1420 ---- 430.80B 411.20A 411.20A 425.40 +8.70 416.70 1425 ---- 425.70B 406.20A 406.20A 420.40 +8.70 411.70 1430 ---- 420.70B 401.20A 401.20A 415.40 +8.70 406.70 1440 ---- 410.70B 391.20A 391.20A 405.40 +8.70 396.70 1450 ---- 400.80B 380.80A 380.80A 395.40 +8.70 386.70 1 1460 ---- 390.70B 371.30A 371.30A 385.40 +8.70 376.70 1465 ---- 385.70B 366.30A 366.30A 380.40 +8.70 371.70 1470 ---- 380.60B 361.30A 361.30A 375.40 +8.70 366.70 1475 ---- 375.70B 356.30A 356.30A 370.40 +8.70 361.70 1480 ---- 370.60B 351.30A 351.30A 365.40 +8.70 356.70 1485 ---- 365.70B 346.30A 346.30A 360.40 +8.70 351.70 1490 ---- 360.60B 341.30A 341.30A 355.40 +8.70 346.70 1495 ---- 355.70B 336.30A 336.30A 350.40 +8.70 341.70 1500 ---- 350.80B 330.80A 330.80A 345.40 +8.70 336.70 1505 ---- 345.70B 326.30A 326.30A 340.40 +8.70 331.70 1510 ---- 340.50B 321.30A 321.30A 335.40 +8.70 326.70 1515 ---- 335.70B 316.30A 316.30A 330.40 +8.70 321.70 1520 ---- 330.70B 311.30A 311.30A 325.40 +8.70 316.70 1525 ---- 325.50B 306.30A 306.30A 320.40 +8.70 311.70 1530 ---- 320.70B 301.30A 301.30A 315.40 +8.70 306.70 1535 ---- 315.70B 296.30A 296.30A 310.40 +8.70 301.70 1540 ---- 310.70B 291.30A 291.30A 305.40 +8.70 296.70 1545 ---- 305.60B 286.30A 286.30A 300.40 +8.70 291.70 1550 ---- 300.80B 280.80A 280.80A 295.40 +8.70 286.70 5 1555 ---- 295.60B 276.30A 276.30A 290.40 +8.70 281.70 1560 ---- 290.70B 271.30A 271.30A 285.40 +8.70 276.70 1565 ---- 285.60B 266.30A 266.30A 280.40 +8.70 271.70 1570 ---- 280.60B 261.30A 261.30A 275.40 +8.70 266.70 1575 ---- 275.50B 256.30A 256.30A 270.40 +8.70 261.70 1580 ---- 270.60B 251.30A 251.30A 265.40 +8.70 256.70 1585 ---- 265.50B 245.90A 245.90A 260.40 +8.70 251.70 1 1590 ---- 260.80B 241.30A 241.30A 255.40 +8.70 246.70 1595 ---- 255.80B 236.30A 236.30A 250.40 +8.70 241.70 1600 ---- 250.80B 230.90A 230.90A 245.40 +8.70 236.70 16 1605 ---- 245.80B 226.30A 226.30A 240.40 +8.70 231.70 1610 ---- 240.80B 221.30A 221.30A 235.40 +8.70 226.70 1615 ---- 235.80B 216.30A 216.30A 230.40 +8.70 221.70 1620 ---- 230.80B 210.90A 210.90A 225.40 +8.70 216.70 1 1625 ---- 225.80B 206.30A 206.30A 220.40 +8.70 211.70 1630 ---- 220.80B 201.40A 201.40A 215.40 +8.70 206.70 1635 ---- 215.80B 196.00A 196.00A 210.40 +8.70 201.70 12 1640 ---- 210.80B 190.90A 190.90A 205.40 +8.60 196.80 14 1645 ---- 205.70B 185.90A 185.90A 200.40 +8.60 191.80 15 1650 ---- 201.50B 180.90A 180.90A 195.40 +8.60 186.80 251 1655 ---- 195.80B 176.00A 176.00A 190.50 +8.60 181.90 27 1660 ---- 190.80B 171.00A 171.00A 185.50 +8.60 176.90 33 1665 ---- 185.80B 166.10A 166.10A 180.50 +8.60 171.90 28 1670 ---- 180.90B 161.10A 161.10A 175.50 +8.50 167.00 70 1675 ---- 176.60B 156.20A 156.20A 170.60 +8.60 162.00 33 1680 ---- 170.90B 151.30A 151.30A 165.60 +8.50 157.10 11 1685 ---- 166.00B 146.30A 146.30A 160.70 +8.50 152.20 12 1690 ---- 161.00B 141.40A 141.40A 155.70 +8.40 147.30 15 1695 ---- 156.10B 136.60A 136.60A 150.80 +8.40 142.40 6 1700 ---- 151.90B 131.70A 131.70A 145.90 +8.40 137.50 927 1705 ---- 146.20B 126.80A 126.80A 141.00 +8.40 132.60 226 1710 ---- 141.30B 122.00A 122.00A 136.10 +8.40 127.70 2 1715 ---- 136.40B 117.20A 117.20A 131.20 +8.30 1 122.90 1 253 1720 ---- 131.60B 112.40A 112.40A 126.40 +8.30 118.10 106 1725 ---- 127.40B 107.70A 107.70A 121.50 +8.20 113.30 274 1730 ---- 121.90B 103.00A 103.00A 116.70 +8.10 108.60 5 1735 ---- 117.10B 98.40A 98.40A 112.00 +8.10 103.90 2 1740 ---- 112.30B 93.70A 93.70A 107.20 +8.00 99.20 151 1745 ---- 107.50B 89.20A 89.20A 102.50 +7.90 94.60 159 1750 ---- 103.40B 84.70A 84.70A 97.90 +7.80 90.10 988 1755 ---- 98.10B 80.20A 80.20A 93.30 +7.70 85.60 4 1760 ---- 93.50B 76.10A 76.10A 88.70 +7.60 81.10 54 1765 ---- 89.50B 71.60A 71.60A 84.20 +7.50 1 76.70 1 6 1770 76.60 84.90B 67.50A 84.90B 79.80 +7.40 3 72.40 112 1775 ---- 80.50B 63.40A 63.40A 75.40 +7.20 68.20 107 1780 68.20 76.10B 59.40A 76.10B 71.10 +7.00 3 64.10 8 24 1785 ---- 71.80B 55.50A 55.50A 66.90 +6.80 60.10 6 1790 ---- 67.50B 51.80A 51.80A 62.80 +6.60 56.20 155 1795 ---- 63.40B 48.10A 48.10A 58.80 +6.40 52.40 169 1800 54.80 59.40B 44.60A 53.70A 55.00 +6.20 86 48.80 48 1562 1805 ---- 55.50B 41.10A 41.10A 51.20 +5.90 45.30 120 150 1810 ---- 51.70B 38.00A 38.00A 47.60 +5.60 42.00 38 410 1815 42.60 48.10B 35.00A 47.00B 44.20 +5.40 4 38.80 65 281 1820 40.40 44.60B 32.10A 39.70A 40.80 +5.10 11 35.70 69 261 1825 30.50 41.20B 29.50A 41.20B 37.70 +4.90 64 32.80 109 610 1830 32.00 38.00B 26.90A 37.10B 34.60 +4.50 14 30.10 713 1119 1835 30.50 35.00B 24.60A 35.00B 31.80 +4.30 5 27.50 67 230 1840 22.80 32.10B 22.30A 28.20A 29.00 +3.90 162 25.10 105 399 1845 23.60 29.40B 20.30A 26.50B 26.50 +3.70 75 22.80 172 349 1850 21.50 26.80B 18.30A 23.20A 24.10 +3.50 1506 20.60 671 2491 1855 19.70 24.40B 16.50A 23.80B 21.80 +3.20 27 18.60 37 476 1860 18.30 22.20B 14.90A 19.90B 19.70 +2.90 168 16.80 23 335 1865 17.80 20.10B 13.40A 16.20A 17.80 +2.70 113 15.10 20 721 1870 13.80 18.10B 12.00A 16.10B 16.00 +2.50 38 13.50 743 1646 1875 14.10 16.30B 10.70A 14.50B 14.30 +2.20 374 12.10 99 827 1880 9.80 14.70 9.50A 12.40A 12.80 +2.00 54 10.80 690 494 1885 10.60 13.10B 8.50A 11.10A 11.40 +1.80 58 9.60 7 394 1890 8.80 11.70B 7.50A 9.90A 10.20 +1.70 249 8.50 258 1436 1895 9.00 10.40B 6.70A 8.80A 9.10 +1.60 52 7.50 471 486 1900 6.00 9.40 6.00 7.80A 8.10 +1.40 2430 6.70 208 5025 1905 ---- 8.20B 5.30A 5.30A 7.10 +1.20 26 5.90 14 178 1910 5.50 7.30B 4.70A 6.20A 6.30 +1.10 134 5.20 13 322 1915 4.90 6.50B 4.20A 5.40A 5.60 +1.00 36 4.60 11 271 1920 5.00 5.70B 3.60A 5.70B 5.00 +.90 4 4.10 58 434 1925 3.30 5.10B 3.30 4.50B 4.40 +.80 25 3.60 67 1154 1930 3.50 4.50B 2.90A 3.80A 3.90 +.70 30 3.20 335 669 1935 2.80 3.90B 2.60A 3.90B 3.40 +.60 13 2.80 5 254 1940 2.80 3.50B 2.30A 2.90 3.00 +.50 342 2.50 26 1341 1945 2.50 3.10B 2.10A 2.70B 2.70 +.50 97 2.20 41 227 1950 2.20 2.70B 1.90A 2.30A 2.40 +.40 1448 2.00 690 7212 1955 2.50 2.50 1.70A 2.10B 2.10 +.30 9 1.80 11 348 1960 2.00 2.10B 1.50A 1.80A 1.90 +.30 61 1.60 2 351 1965 1.80 1.80 1.30A 1.60A 1.70 +.30 1 1.40 6 158 1970 1.50 1.60B 1.20A 1.60B 1.50 +.20 6 1.30 44 634 1975 1.20 1.50 1.20 1.30 1.30 +.20 30 1.10 12 1295 1980 1.10 1.40 1.10 1.20A 1.20 +.20 25 1.00 10 1116 1985 1.10 1.10 1.10 1.10 1.10 +.20 3 .90 345 1990 1.00 1.00 1.00 .90A .90 +.10 7 .80 4 231 1995 ---- .90B ---- .90B .80 +.10 .70 1 169 2000 .70 .80 .70 .80 .80 +.20 316 .60 219 5753 2005 ---- .70B ---- .70B .70 +.10 .60 15 180 2010 ---- .60B ---- .60B .60 +.10 1 .50 6 2144 2015 ---- .60B ---- .60B .50 +.10 .40 17 107 2020 .60 .60 .60 .60 .50 +.10 1 .40 1 167 2025 ---- .50B ---- .50B .50 +.10 18 .40 2 1189 2030 ---- .40B ---- .40B .40 +.10 .30 8 192 2035 ---- .40B ---- .40B .40 +.10 .30 56 184 2040 ---- .40B ---- .40B .40 +.10 .30 125 946 2045 ---- ---- ---- ---- .30 UNCH 4 .30 408 2050 .40 .40 .40 .40 .30 +.10 12 .20 37 2675 2055 ---- .30B ---- .30B .30 +.10 .20 375 2060 ---- ---- ---- ---- .30 +.10 3 .20 3 668 2065 ---- ---- ---- ---- .30 +.10 3 .20 17 285 2070 ---- ---- ---- ---- .30 +.10 .20 491 2075 ---- ---- ---- ---- .30 +.10 1 .20 3 631 2080 .30 .30 .30 .30 .20 +.10 6 .10 1577 2085 ---- .20B ---- .20B .20 +.10 .10 18 84 2090 ---- .20B ---- .20B .20 +.10 .10 276 2095 .20 .20 .20 .20 .20 +.10 2 .10 1 63 2100 .20 .20 .20 .20 .20 +.10 42 .10 6 4051 2105 ---- ---- ---- ---- .20 +.10 .10 151 2110 .20 .20 .20 .20 .20 +.10 1 .10 1 410 2115 .20 .20 .20 .20 .20 +.10 1 .10 83 2120 ---- ---- ---- ---- .20 +.10 .10 324 2125 ---- ---- ---- ---- .20 +.10 .10 87 2130 .20 .20 .20 .20 .20 +.10 1 .10 1 120 2135 ---- ---- ---- ---- .20 +.10 .10 24 2140 ---- ---- ---- ---- .20 +.10 .10 189 2145 ---- ---- ---- ---- .20 +.10 .10 26 2150 .20 .20 .20 .20 .20 +.10 1 .10 4 780 2155 ---- ---- ---- ---- .20 +.10 .10 94 2160 ---- ---- ---- ---- .10 UNCH .10 193 2165 ---- ---- ---- ---- .10 UNCH 1 .10 36 2170 ---- ---- ---- ---- .10 UNCH 1 .10 84 2175 ---- ---- ---- ---- .10 UNCH .10 134 2180 ---- ---- ---- ---- .10 UNCH .10 424 2185 .10 .10 .10 .10 .10 UNCH 1 .10 34 2190 ---- ---- ---- ---- .10 UNCH .10 83 2195 ---- ---- ---- ---- .10 UNCH .10 32 2200 .20 .20 .20 .20 .10 UNCH 33 .10 1 2151 2205 ---- ---- ---- ---- .10 UNCH .10 27 2210 ---- ---- ---- ---- .10 UNCH .10 19 2215 ---- ---- ---- ---- .10 UNCH .10 301 2220 ---- ---- ---- ---- .10 UNCH 1 .10 109 2225 ---- ---- ---- ---- .10 UNCH .10 75 2230 ---- ---- ---- ---- .10 UNCH .10 39 2235 ---- ---- ---- ---- .10 UNCH .10 20 2240 ---- ---- ---- ---- .10 UNCH .10 299 2245 ---- ---- ---- ---- .10 UNCH .10 1 18 2250 ---- ---- ---- ---- .10 UNCH .10 1576 2255 .10 .10 .10 .10 .10 UNCH 1 .10 29 2260 ---- ---- ---- ---- .10 UNCH .10 66 2265 ---- ---- ---- ---- .10 UNCH .10 28 2270 ---- ---- ---- ---- .10 UNCH .10 9 2275 ---- ---- ---- ---- .10 UNCH .10 139 2280 ---- ---- ---- ---- .10 UNCH .10 147 2285 ---- ---- ---- ---- .10 UNCH .10 5 2290 ---- ---- ---- ---- .10 UNCH .10 90 2300 ---- ---- ---- ---- .10 UNCH .10 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 1418 2360 ---- ---- ---- ---- .10 UNCH .10 18 2370 ---- ---- ---- ---- .10 UNCH .10 138 2375 ---- ---- ---- ---- .10 UNCH .10 136 2400 .10 .10 .10 .10 .10 UNCH 1 .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 ---- 867.20B 847.50A 847.50A 862.10 +8.90 853.20 1025 ---- 841.20B 823.00A 823.00A 837.10 +8.90 828.20 1050 ---- 817.20B 797.50A 797.50A 812.10 +8.90 803.20 1075 ---- 791.20B 773.00A 773.00A 787.10 +8.90 778.20 1100 ---- 767.20B 747.50A 747.50A 762.10 +8.90 753.20 1125 ---- 741.20B 723.00A 723.00A 737.10 +8.90 728.20 1150 ---- 717.20B 697.50A 697.50A 712.10 +8.90 703.20 1175 ---- 692.20B 673.00A 673.00A 687.10 +8.90 678.20 3 1200 ---- 667.20B 647.50A 647.50A 662.10 +8.90 653.20 1225 ---- 641.30B 623.00A 623.00A 637.10 +8.90 628.20 1250 ---- 617.20B 597.40A 597.40A 612.10 +8.90 603.20 1275 ---- 591.30B 572.90A 572.90A 587.10 +8.90 578.20 1300 ---- 567.10B 547.40A 547.40A 562.10 +8.90 553.20 1325 ---- 541.30B 522.90A 522.90A 537.10 +8.90 528.20 1350 ---- 517.20B 497.40A 497.40A 512.10 +8.90 503.20 1375 ---- 491.70B 472.90A 472.90A 487.10 +8.90 478.20 1380 ---- 486.70B 467.90A 467.90A 482.10 +8.90 473.20 1390 ---- 476.50B 457.90A 457.90A 472.10 +8.90 463.20 1400 ---- 467.20B 447.40A 447.40A 462.10 +8.90 453.20 1410 ---- 456.50B 437.90A 437.90A 452.10 +8.90 443.20 1420 ---- 446.50B 427.90A 427.90A 442.10 +8.90 433.20 1425 ---- 441.50B 422.90A 422.90A 437.10 +8.90 428.20 1430 ---- 436.50B 417.90A 417.90A 432.10 +8.90 423.20 1440 ---- 426.50B 407.90A 407.90A 422.10 +8.90 413.20 1450 ---- 417.10B 397.40A 397.40A 412.10 +8.90 403.20 1460 ---- 406.50B 387.90A 387.90A 402.10 +8.90 393.20 1470 ---- 396.50B 377.90A 377.90A 392.10 +8.90 383.20 1475 ---- 391.50B 372.90A 372.90A 387.10 +8.90 378.20 1480 ---- 386.50B 367.90A 367.90A 382.10 +8.90 373.20 1485 ---- 381.40B 362.90A 362.90A 377.10 +8.90 368.20 1490 ---- 376.50B 357.90A 357.90A 372.10 +8.90 363.20 1495 ---- 371.40B 352.90A 352.90A 367.10 +8.90 358.20 1500 ---- 367.30B 347.40A 347.40A 362.10 +8.90 353.20 1505 ---- 361.30B 342.90A 342.90A 357.10 +8.90 348.20 1510 ---- 356.30B 337.90A 337.90A 352.10 +8.90 343.20 1515 ---- 351.30B 332.90A 332.90A 347.10 +8.90 338.20 1520 ---- 346.70B 327.90A 327.90A 342.10 +8.90 333.20 1525 ---- 341.70B 322.90A 322.90A 337.10 +8.90 328.20 1530 ---- 336.70B 317.90A 317.90A 332.10 +8.90 323.20 1535 ---- 331.30B 312.90A 312.90A 327.10 +8.90 318.20 1540 ---- 326.70B 307.90A 307.90A 322.10 +8.90 313.20 1545 ---- 321.70B 302.90A 302.90A 317.10 +8.90 308.20 1550 ---- 317.30B 297.40A 297.40A 312.10 +8.90 303.20 1555 ---- 311.30B 292.80A 292.80A 307.10 +8.90 298.20 1560 ---- 306.70B 287.80A 287.80A 302.10 +8.90 293.20 1565 ---- 301.30B 282.80A 282.80A 297.10 +8.90 288.20 1570 ---- 297.10B 277.80A 277.80A 292.10 +8.90 283.20 6 1575 ---- 291.70B 272.80A 272.80A 287.10 +8.90 278.20 1580 ---- 286.40B 267.90A 267.90A 282.10 +8.90 273.20 1585 ---- 281.50B 262.90A 262.90A 277.10 +8.90 268.20 1590 ---- 276.40B 257.90A 257.90A 272.10 +8.90 263.20 1595 ---- 271.50B 252.90A 252.90A 267.10 +8.90 258.20 1600 ---- 267.30B 247.40A 247.40A 262.10 +8.90 253.20 4 1605 ---- 261.60B 242.90A 242.90A 257.10 +8.80 248.30 1610 ---- 257.20B 237.90A 237.90A 252.10 +8.80 243.30 2 1615 ---- 251.60B 233.00A 233.00A 247.10 +8.80 238.30 1620 ---- 246.60B 228.00A 228.00A 242.20 +8.80 233.40 1625 ---- 243.00B 223.10A 223.10A 237.20 +8.80 228.40 4 1630 ---- 237.30B 218.10A 218.10A 232.20 +8.70 223.50 2 1635 ---- 232.50B 213.20A 213.20A 227.30 +8.70 218.60 1 1640 ---- 226.90B 208.30A 208.30A 222.30 +8.70 213.60 1645 ---- 222.00B 203.40A 203.40A 217.40 +8.70 208.70 1650 ---- 218.30B 198.00A 198.00A 212.40 +8.60 203.80 6 1655 ---- 212.10B 193.60A 193.60A 207.50 +8.60 198.90 1660 ---- 207.80B 188.70A 188.70A 202.60 +8.60 194.00 6 1665 ---- 202.90B 183.80A 183.80A 197.70 +8.60 189.10 6 1670 ---- 197.20B 179.00A 179.00A 192.80 +8.50 184.30 8 1675 ---- 193.70B 174.10A 174.10A 188.00 +8.60 179.40 6 1680 ---- 187.60B 169.30A 169.30A 183.10 +8.50 174.60 9 1685 ---- 182.80B 164.50A 164.50A 178.30 +8.50 169.80 3 1690 ---- 177.90B 159.70A 159.70A 173.40 +8.40 165.00 7 1695 ---- 173.10B 155.00A 155.00A 168.60 +8.40 160.20 8 1700 ---- 169.40B 149.90A 149.90A 163.90 +8.40 155.50 31 1705 ---- 163.50B 145.60A 145.60A 159.10 +8.40 150.70 6 1710 ---- 158.70B 140.90A 140.90A 154.40 +8.30 146.10 1 1715 ---- 154.00B 136.30A 136.30A 149.60 +8.20 141.40 1 1720 ---- 149.20B 131.70A 131.70A 145.00 +8.20 136.80 4 1725 ---- 145.60B 127.10A 127.10A 140.30 +8.10 132.20 2 1730 ---- 139.90B 122.60A 122.60A 135.70 +8.10 127.60 1735 128.80 135.20B 118.20A 127.60A 131.10 +8.00 1 123.10 2 1740 ---- 130.70B 113.60A 113.60A 126.50 +7.90 118.60 4 1745 ---- 127.10B 109.20A 109.20A 122.00 +7.80 114.20 1 1750 117.30 122.60B 104.60A 121.10B 117.60 +7.70 2 109.90 294 1755 ---- 118.10B 100.60A 100.60A 113.20 +7.70 105.50 1760 ---- 113.70B 96.60A 96.60A 108.80 +7.50 101.30 6 1765 ---- 109.30B 92.30A 92.30A 104.50 +7.40 97.10 1770 ---- 105.00B 88.30A 88.30A 100.30 +7.30 93.00 2 1775 ---- 100.70B 84.30A 84.30A 96.10 +7.10 1 89.00 6 335 1780 ---- 96.50B 80.40A 80.40A 92.00 +7.00 85.00 1 1785 ---- 92.40B 76.80A 76.80A 87.90 +6.80 81.10 9 1790 ---- 88.30B 73.20A 73.20A 84.00 +6.70 77.30 6 1795 ---- 84.30B 69.30A 69.30A 80.10 +6.50 73.60 7 1800 ---- 80.50B 65.70A 65.70A 76.30 +6.30 1 70.00 1 257 1805 ---- 76.70B 62.40A 62.40A 72.60 +6.10 66.50 3 1810 ---- 72.90B 59.10A 59.10A 69.00 +5.90 63.10 14 1815 ---- 69.30B 55.70A 55.70A 65.50 +5.70 59.80 25 1820 ---- 65.80B 52.70A 52.70A 62.20 +5.60 56.60 2 9 1825 ---- 62.40B 49.70A 49.70A 58.90 +5.40 53.50 131 1830 ---- 59.10B 46.80A 46.80A 55.70 +5.20 50.50 25 1835 ---- 55.90B 44.10A 44.10A 52.60 +5.00 33 47.60 140 224 1840 ---- 52.80B 41.50A 41.50A 49.60 +4.80 6 44.80 298 1845 47.40 49.80B 38.90A 49.80B 46.80 +4.60 5 42.20 3 62 1850 42.50 47.00 36.50A 43.10A 44.00 +4.40 74 39.60 379 2271 1855 39.40 44.20B 34.10A 44.20B 41.40 +4.20 1 37.20 2 20 1860 38.40 41.60B 32.00A 38.00A 38.90 +4.00 8 34.90 559 1865 38.10 39.00B 30.00A 37.90B 36.50 +3.80 5 32.70 10 74 1870 33.90 36.60B 28.00A 33.20A 34.20 +3.60 2 30.60 131 1875 31.40 34.30B 26.10A 31.10A 32.00 +3.40 7 28.60 14 285 1880 ---- 32.10B 24.40A 24.40A 29.90 +3.20 26.70 3 134 1885 29.30 30.10B 22.70A 27.10A 27.90 +3.00 5 24.90 1 76 1890 24.00 28.10B 21.20A 27.50B 26.10 +2.90 11 23.20 132 1895 25.00 26.20B 19.70A 22.50A 24.30 +2.70 3 21.60 93 1900 18.70 24.50B 18.30A 23.60B 22.60 +2.50 568 20.10 1297 1433 1905 19.50 22.80B 17.00A 22.80B 21.10 +2.40 2 18.70 8 32 1910 19.50 21.20B 15.80A 20.40B 19.60 +2.30 12 17.30 1 101 1915 ---- 19.70B 14.60A 14.60A 18.20 +2.10 16.10 1 14 1920 16.60 18.30B 13.60A 16.50A 16.90 +2.00 1040 14.90 612 721 1925 15.60 17.00B 12.60A 15.30A 15.70 +1.80 11 13.90 25 1003 1930 ---- 15.80B 11.70A 11.70A 14.60 +1.80 12.80 2 95 1935 13.50 14.70B 10.80A 13.20A 13.50 +1.60 6 11.90 167 172 1940 13.00 13.60B 10.10A 12.20A 12.50 +1.50 3 11.00 10 91 1945 12.10 12.60B 9.30A 11.30A 11.60 +1.40 8 10.20 11 303 1950 10.90 11.70B 8.70A 10.50A 10.80 +1.40 787 9.40 206 2027 1955 ---- 10.90B 8.00A 8.00A 10.00 +1.30 2 8.70 12 75 1960 9.90 10.10B 7.40A 8.60A 9.20 +1.10 9 8.10 19 90 1965 9.50 9.50 6.90A 8.00A 8.50 +1.00 5 7.50 5 258 1970 7.80 8.60B 6.40A 7.70A 7.90 +1.00 3 6.90 18 135 1975 ---- 8.00B 6.00A 6.00A 7.30 +.90 864 6.40 1064 1834 1980 ---- 7.40B 5.50A 5.50A 6.80 +.80 2 6.00 6 212 1985 ---- 6.90B 5.20A 5.20A 6.30 +.80 1 5.50 5 30 1990 5.50 6.40B 4.80A 6.40B 5.80 +.70 11 5.10 18 4381 1995 ---- 5.90B 4.40A 4.40A 5.40 +.60 7 4.80 2 296 2000 4.00 5.50 4.00 4.90A 5.00 +.60 746 4.40 32 1762 2005 4.80 5.00B 3.80A 4.90B 4.60 +.50 1 4.10 34 2010 ---- 4.70B 3.60A 3.60A 4.30 +.50 3.80 7 37 2015 ---- 4.30B 3.30A 3.30A 4.00 +.50 30 3.50 3 182 2020 3.80 4.00B 3.10A 3.90B 3.70 +.40 11 3.30 78 159 2025 3.30 3.70 2.90A 3.40A 3.40 +.40 51 3.00 4 808 2030 3.00 3.50 2.70A 3.10A 3.20 +.40 9 2.80 14 79 2035 3.10 3.20B 2.50A 2.90A 3.00 +.40 1 2.60 15 117 2040 2.50 3.00B 2.30A 3.00B 2.80 +.40 4 2.40 31 65 2045 2.50 2.80B 2.20A 2.40A 2.60 +.30 5 2.30 147 2050 2.40 2.60B 2.00A 2.40B 2.40 +.30 309 2.10 33 3721 2055 ---- 2.40B 1.90A 1.90A 2.20 +.20 2.00 1 18 2060 2.20 2.20 2.10 2.10 2.10 +.30 8 1.80 4 3034 2065 ---- 2.10B ---- 2.10B 1.90 +.20 1 1.70 1 53 2070 1.90 1.90 1.90 1.80A 1.80 +.20 10 1.60 1 65 2075 1.70 1.80B 1.70 1.70 1.70 +.20 1 1.50 34 942 2080 1.60 1.70B 1.60 1.70B 1.60 +.20 2 1.40 74 2085 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 53 2090 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 49 2095 ---- 1.40B ---- 1.40B 1.30 +.10 11 1.20 3 28 2100 1.20 1.30B 1.20 1.30B 1.20 +.10 708 1.10 98 1372 2105 ---- 1.20B ---- 1.20B 1.10 +.10 6 1.00 23 33 2110 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 51 2115 ---- 1.00B ---- 1.00B 1.00 +.10 12 .90 1 87 2120 ---- 1.00B ---- 1.00B .90 +.10 13 .80 1 99 2125 .80 .90B .80 .80 .90 +.10 75 .80 15 180 2130 ---- .90B ---- .90B .80 UNCH 1 .80 21 331 2135 ---- .80B ---- .80B .80 +.10 .70 1 13 2140 ---- .80B ---- .80B .80 +.10 1 .70 1 209 2145 ---- .70B ---- .70B .70 +.10 1 .60 50 2150 .70 .70 .70 .70 .70 +.10 5 .60 7 666 2155 ---- ---- ---- ---- .70 +.10 .60 42 2160 ---- .60B ---- .60B .60 +.10 1 .50 26 71 2165 ---- .60B ---- .60B .60 +.10 2 .50 2 12 2170 .60 .60 .60 .60 .60 +.10 2 .50 2 151 2175 .50 .50 .50 .50 .60 +.10 2 .50 3 93 2180 ---- ---- ---- ---- .50 UNCH .50 1 39 2185 ---- .50B ---- .50B .50 +.10 .40 3 2190 .50 .50 .50 .50 .50 +.10 1 .40 13 431 2195 ---- ---- ---- ---- .50 +.10 .40 10 15 2200 .40 .50B .40 .40 .40 UNCH 11 .40 9 196 2205 .40 .40 .40 .40 .40 UNCH 10 .40 5 2210 .40 .40 .40 .40 .40 UNCH 5 .40 1 30 2215 ---- ---- ---- ---- .40 UNCH .40 4 2220 .40 .40 .40 .40 .40 +.10 2 .30 128 2225 ---- ---- ---- ---- .40 +.10 .30 2 247 2230 ---- ---- ---- ---- .30 UNCH .30 142 2235 ---- ---- ---- ---- .30 UNCH .30 36 2240 ---- ---- ---- ---- .30 UNCH 1 .30 74 2245 .40 .40 .40 .40 .30 UNCH 2 .30 8 2250 .40 .40 .40 .40 .30 UNCH 4 .30 2 233 2255 ---- ---- ---- ---- .30 UNCH .30 31 2260 ---- ---- ---- ---- .30 UNCH 1 .30 23 101 2265 .40 .40 .30A .30A .30 UNCH 2 .30 126 2270 .40 .40 .30A .30A .30 UNCH 2 .30 1 9 2275 ---- ---- ---- ---- .20 UNCH 1 .20 122 2280 ---- ---- ---- ---- .20 UNCH 2 .20 2 135 2290 ---- ---- ---- ---- .20 UNCH 11 .20 2 55 2300 .20 .30 .20 .30 .20 UNCH 50 .20 2 376 2310 .30 .30 .30 .30 .20 UNCH 6 .20 142 2320 ---- ---- ---- ---- .20 UNCH 13 .20 49 2325 ---- ---- ---- ---- .20 UNCH .20 38 2330 ---- ---- ---- ---- .20 UNCH 7 .20 2 78 2340 ---- ---- ---- ---- .20 UNCH 2 .20 3 31 2350 ---- ---- ---- ---- .20 UNCH 1 .20 1 107 2360 ---- ---- ---- ---- .20 UNCH .20 10 2370 ---- ---- ---- ---- .10 UNCH .10 181 2375 ---- ---- ---- ---- .10 UNCH 3 .10 2 177 2400 .20 .20 .20 .20 .10 UNCH 10 .10 306 2425 ---- ---- ---- ---- .10 UNCH .10 183 2450 ---- ---- ---- ---- .10 UNCH .10 383 2475 ---- ---- ---- ---- .10 UNCH .10 41 2500 ---- ---- ---- ---- .10 UNCH .10 242 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 ---- 867.00B 847.60A 847.60A 862.10 +8.90 853.20 1025 ---- 841.00B 823.20A 823.20A 837.10 +8.90 828.20 1050 ---- 816.20B 797.60A 797.60A 812.10 +8.90 803.20 1060 ---- 805.90B 788.20A 788.20A 802.10 +8.90 793.20 1070 ---- 796.00B 778.20A 778.20A 792.10 +8.90 783.20 1075 ---- 791.00B 773.10A 773.10A 787.10 +8.90 778.20 1080 ---- 786.00B 768.10A 768.10A 782.10 +8.90 773.20 1090 ---- 775.90B 758.10A 758.10A 772.10 +8.90 763.20 1100 ---- 767.10B 747.60A 747.60A 762.10 +8.90 753.20 1110 ---- 755.90B 738.10A 738.10A 752.10 +8.90 743.20 1120 ---- 746.00B 728.10A 728.10A 742.10 +8.90 733.20 1125 ---- 741.00B 723.10A 723.10A 737.10 +8.90 728.20 1130 ---- 736.00B 718.10A 718.10A 732.10 +8.90 723.20 1140 ---- 726.00B 708.10A 708.10A 722.10 +8.90 713.20 1150 ---- 716.00B 697.50A 697.50A 712.10 +8.90 703.20 1155 ---- 711.00B 693.10A 693.10A 707.10 +8.90 698.20 1160 ---- 706.00B 688.10A 688.10A 702.10 +8.90 693.20 1165 ---- 701.00B 683.10A 683.10A 697.10 +8.90 688.20 1170 ---- 696.00B 678.10A 678.10A 692.10 +8.90 683.20 1175 ---- 691.00B 673.10A 673.10A 687.10 +8.90 678.20 1180 ---- 686.00B 668.10A 668.10A 682.10 +8.90 673.20 1185 ---- 681.00B 663.10A 663.10A 677.10 +8.90 668.20 1190 ---- 676.00B 658.10A 658.10A 672.10 +8.90 663.20 1195 ---- 671.00B 653.10A 653.10A 667.10 +8.90 658.20 1200 ---- 667.10B 647.50A 647.50A 662.10 +8.90 50 653.20 1205 ---- 660.90B 643.10A 643.10A 657.10 +8.90 648.20 1210 ---- 656.00B 638.10A 638.10A 652.10 +8.90 643.20 1215 ---- 651.00B 633.10A 633.10A 647.10 +8.90 638.20 1220 ---- 646.00B 628.10A 628.10A 642.10 +8.90 633.20 1225 ---- 641.10B 623.10A 623.10A 637.10 +8.90 628.20 1230 ---- 636.00B 618.10A 618.10A 632.10 +8.90 623.20 1235 ---- 631.00B 613.10A 613.10A 627.10 +8.90 618.20 1240 ---- 626.00B 608.10A 608.10A 622.10 +8.90 613.20 1245 ---- 621.00B 603.10A 603.10A 617.10 +8.90 608.20 1250 ---- 616.10B 597.50A 597.50A 612.10 +8.90 603.20 1255 ---- 611.00B 593.10A 593.10A 607.10 +8.90 598.20 1260 ---- 606.00B 588.10A 588.10A 602.10 +8.90 593.20 1265 ---- 601.00B 583.10A 583.10A 597.10 +8.90 588.20 1270 ---- 596.00B 578.10A 578.10A 592.10 +8.90 583.20 1275 ---- 591.10B 573.10A 573.10A 587.10 +8.90 578.20 1280 ---- 586.10B 568.10A 568.10A 582.10 +8.90 573.20 1285 ---- 581.10B 563.10A 563.10A 577.10 +8.90 568.20 1290 ---- 576.10B 558.00A 558.00A 572.10 +8.90 563.20 1295 ---- 571.10B 553.00A 553.00A 567.10 +8.90 558.20 1300 ---- 566.10B 547.50A 547.50A 562.10 +8.90 553.20 1305 ---- 561.10B 543.00A 543.00A 557.10 +8.90 548.20 1310 ---- 556.10B 538.00A 538.00A 552.10 +8.90 543.20 1315 ---- 551.10B 533.00A 533.00A 547.10 +8.90 538.20 1320 ---- 546.10B 528.00A 528.00A 542.10 +8.90 533.20 1325 ---- 541.10B 523.00A 523.00A 537.10 +8.90 528.20 1330 ---- 536.10B 518.00A 518.00A 532.10 +8.90 523.20 1335 ---- 531.10B 513.00A 513.00A 527.10 +8.90 518.20 1340 ---- 526.30B 508.00A 508.00A 522.10 +8.90 513.20 1345 ---- 521.30B 503.00A 503.00A 517.10 +8.90 508.20 1350 ---- 516.10B 497.50A 497.50A 512.10 +8.90 503.20 1355 ---- 511.60B 493.00A 493.00A 507.10 +8.90 498.20 1360 ---- 506.60B 488.00A 488.00A 502.10 +8.90 493.20 1365 ---- 501.10B 483.00A 483.00A 497.10 +8.90 488.20 1370 ---- 496.10B 478.00A 478.00A 492.10 +8.90 483.20 1375 ---- 491.10B 473.00A 473.00A 487.10 +8.90 478.20 1380 ---- 486.10B 468.00A 468.00A 482.10 +8.90 473.20 1385 ---- 481.10B 463.00A 463.00A 477.10 +8.90 468.20 1390 ---- 476.10B 458.00A 458.00A 472.10 +8.90 463.20 1395 ---- 471.00B 453.00A 453.00A 467.10 +8.90 458.20 1400 ---- 467.20B 447.50A 447.50A 462.10 +8.90 453.20 227 1405 ---- 461.10B 443.00A 443.00A 457.10 +8.90 448.20 1410 ---- 456.10B 438.00A 438.00A 452.10 +8.90 443.20 1415 ---- 451.10B 433.00A 433.00A 447.10 +8.90 438.20 1420 ---- 446.10B 428.00A 428.00A 442.10 +8.90 433.20 1425 ---- 441.20B 423.00A 423.00A 437.10 +8.90 428.20 1430 ---- 436.10B 418.00A 418.00A 432.10 +8.90 423.20 1435 ---- 431.10B 413.00A 413.00A 427.10 +8.90 418.20 1440 ---- 426.10B 408.00A 408.00A 422.10 +8.90 413.20 1445 ---- 421.10B 403.00A 403.00A 417.10 +8.90 408.20 1450 ---- 416.20B 397.50A 397.50A 412.10 +8.90 403.20 1455 ---- 411.10B 393.00A 393.00A 407.10 +8.90 398.20 1460 ---- 406.10B 388.00A 388.00A 402.10 +8.90 393.20 1465 ---- 401.20B 383.00A 383.00A 397.10 +8.90 388.20 1470 ---- 396.20B 378.00A 378.00A 392.10 +8.90 383.20 1475 ---- 391.10B 373.00A 373.00A 387.10 +8.90 378.20 1480 ---- 386.20B 368.00A 368.00A 382.10 +8.90 373.20 1485 ---- 381.20B 363.00A 363.00A 377.10 +8.90 368.20 200 1490 ---- 376.10B 358.00A 358.00A 372.10 +8.90 363.20 1495 ---- 371.10B 353.00A 353.00A 367.10 +8.90 358.20 1500 ---- 367.20B 347.50A 347.50A 362.10 +8.90 50 353.20 473 1505 ---- 361.20B 343.00A 343.00A 357.10 +8.90 348.20 1510 ---- 356.20B 338.00A 338.00A 352.10 +8.90 343.20 1515 ---- 351.20B 333.00A 333.00A 347.10 +8.90 338.20 1520 ---- 346.20B 328.00A 328.00A 342.10 +8.90 333.20 1525 ---- 341.20B 323.00A 323.00A 337.10 +8.90 328.20 1530 ---- 336.20B 318.00A 318.00A 332.10 +8.90 323.20 1535 ---- 331.10B 313.00A 313.00A 327.10 +8.90 318.20 1540 ---- 326.20B 308.00A 308.00A 322.10 +8.90 313.20 1545 ---- 321.70B 302.90A 302.90A 317.10 +8.90 308.20 1550 ---- 317.10B 297.40A 297.40A 312.10 +8.90 303.20 51 1555 ---- 311.70B 292.90A 292.90A 307.10 +8.90 298.20 1560 ---- 306.70B 288.00A 288.00A 302.10 +8.80 293.30 1565 ---- 301.50B 283.00A 283.00A 297.10 +8.80 288.30 1570 ---- 296.60B 278.10A 278.10A 292.10 +8.80 283.30 1 1575 ---- 293.00B 273.10A 273.10A 287.20 +8.80 278.40 11 1580 ---- 286.70B 268.10A 268.10A 282.20 +8.80 273.40 1585 ---- 282.00B 263.20A 263.20A 277.30 +8.80 268.50 2 1590 ---- 276.60B 258.30A 258.30A 272.30 +8.80 263.50 2 1595 ---- 272.10B 253.40A 253.40A 267.40 +8.80 258.60 1600 ---- 268.20B 248.00A 248.00A 262.40 +8.70 253.70 60 1605 ---- 262.20B 243.60A 243.60A 257.50 +8.70 248.80 6 1610 ---- 257.30B 238.70A 238.70A 252.60 +8.70 243.90 1615 ---- 252.40B 233.80A 233.80A 247.70 +8.70 239.00 2 1620 ---- 247.50B 229.00A 229.00A 242.80 +8.60 234.20 1625 ---- 243.60B 224.10A 224.10A 237.90 +8.60 229.30 7 1630 ---- 237.40B 219.30A 219.30A 233.10 +8.60 224.50 1 1635 ---- 232.50B 214.50A 214.50A 228.20 +8.50 219.70 1640 ---- 227.80B 209.70A 209.70A 223.40 +8.60 214.80 1 1645 ---- 223.00B 204.90A 204.90A 218.50 +8.40 210.10 1650 ---- 219.30B 199.70A 199.70A 213.70 +8.40 205.30 59 1655 ---- 213.40B 195.40A 195.40A 208.90 +8.40 200.50 1660 ---- 208.60B 190.70A 190.70A 204.20 +8.40 195.80 55 1665 ---- 203.80B 186.00A 186.00A 199.40 +8.30 191.10 30 1670 ---- 199.00B 181.30A 181.30A 194.70 +8.30 186.40 91 1675 ---- 195.40B 176.60A 176.60A 190.00 +8.30 181.70 1 313 1680 ---- 189.60B 172.00A 172.00A 185.30 +8.20 177.10 1 4 1685 ---- 184.90B 167.40A 167.40A 180.70 +8.30 172.40 11 1690 ---- 180.20B 162.90A 162.90A 176.00 +8.20 167.80 9 1695 ---- 175.50B 158.30A 158.30A 171.40 +8.10 163.30 5 1700 ---- 172.00B 153.40A 153.40A 166.90 +8.10 158.80 2 749 1705 ---- 166.30B 149.40A 149.40A 162.30 +8.00 154.30 3 1710 ---- 162.60B 144.80A 144.80A 157.80 +8.00 149.80 4 1715 ---- 158.30B 140.50A 140.50A 153.30 +7.90 145.40 6 1720 ---- 153.80B 136.20A 136.20A 148.90 +7.90 141.00 9 1725 ---- 149.40B 131.90A 131.90A 144.50 +7.80 136.70 99 1730 ---- 144.90B 127.70A 127.70A 140.20 +7.80 132.40 6 1735 ---- 140.50B 123.50A 123.50A 135.90 +7.70 128.20 200 1740 ---- 136.20B 119.40A 119.40A 131.60 +7.60 124.00 5 1745 ---- 131.90B 115.30A 115.30A 127.40 +7.50 119.90 22 1750 ---- 127.60B 111.00A 111.00A 123.20 +7.30 115.90 1055 1755 ---- 123.50B 107.30A 107.30A 119.10 +7.20 111.90 1760 ---- 119.40B 103.70A 103.70A 115.10 +7.10 108.00 31 1765 ---- 115.30B 99.90A 99.90A 111.10 +7.00 104.10 23 1770 ---- 111.30B 95.90A 95.90A 107.10 +6.80 100.30 28 1775 ---- 107.30B 92.20A 92.20A 103.30 +6.70 96.60 226 1780 ---- 103.40B 88.90A 88.90A 99.50 +6.60 92.90 2 1785 ---- 99.60B 85.10A 85.10A 95.70 +6.40 89.30 2 1790 ---- 95.90B 81.90A 81.90A 92.10 +6.30 85.80 11 1795 ---- 92.20B 78.60A 78.60A 88.50 +6.20 82.30 1800 87.10 88.60B 75.00A 83.80A 85.00 +6.00 1 79.00 4 1675 1805 ---- 85.10B 72.00A 72.00A 81.60 +5.90 75.70 18 1810 77.50 81.70B 68.60A 81.70B 78.20 +5.70 2 72.50 46 1815 74.20 78.30B 65.60A 78.30B 75.00 +5.60 2 69.40 20 1820 ---- 75.10B 62.70A 62.70A 71.80 +5.50 66.30 60 1825 ---- 71.90B 59.90A 59.90A 68.80 +5.40 63.40 1 242 1830 ---- 68.90B 57.10A 57.10A 65.80 +5.20 60.60 1 68 1835 ---- 65.80B 54.50A 54.50A 62.90 +5.00 57.90 116 164 1840 ---- 63.00B 52.00A 52.00A 60.10 +4.80 550 55.30 542 605 1845 ---- 60.10B 49.50A 49.50A 57.30 +4.60 3 52.70 137 1850 47.50 57.50B 47.00A 50.80A 54.70 +4.40 4 50.30 42 5067 1855 ---- 54.80B 44.90A 44.90A 52.10 +4.20 10 47.90 13 20 1860 44.20 52.30B 42.60A 47.20A 49.70 +4.10 4 45.60 2 1715 1865 ---- 49.80B 40.50A 40.50A 47.30 +3.90 43.40 113 1870 39.30 47.50B 38.50A 46.40B 45.00 +3.70 2 41.30 4 569 1875 ---- 45.10B 36.50A 36.50A 42.80 +3.60 39.20 5 498 1880 35.50 42.90B 34.70A 42.90B 40.70 +3.50 99 37.20 716 1885 38.90 40.80B 32.90A 40.80B 38.60 +3.30 13 35.30 19 84 1890 32.00 38.80B 31.20A 38.00B 36.70 +3.20 18 33.50 46 81 1895 ---- 36.90B 29.70A 29.70A 34.80 +3.00 39 31.80 153 1900 31.60 35.10B 28.10A 34.30B 33.00 +2.90 83 30.10 334 3667 1905 29.00 33.30B 26.60A 28.90A 31.30 +2.70 1 28.60 64 1910 ---- 31.60B 25.20A 25.20A 29.70 +2.60 3 27.10 131 1915 29.00 30.00 23.90A 26.70A 28.20 +2.50 19 25.70 97 1920 24.60 28.40B 22.70A 28.40B 26.70 +2.40 2 24.30 116 1925 ---- 27.00B 21.50A 21.50A 25.30 +2.20 12 23.10 3 542 1930 ---- 25.60B 20.30A 20.30A 24.00 +2.20 540 21.80 1554 2425 1935 ---- 24.20B 19.20A 19.20A 22.80 +2.10 20.70 18 74 1940 ---- 23.00B 18.20A 18.20A 21.60 +2.00 19.60 851 1070 1945 ---- 21.80B 17.20A 17.20A 20.50 +1.90 18.60 44 1950 16.30 20.60B 16.30 17.80A 19.40 +1.80 147 17.60 478 9365 1955 ---- 19.50B 15.50A 15.50A 18.40 +1.70 104 16.70 118 1960 ---- 18.50B 14.60A 14.60A 17.40 +1.60 15.80 4 71 1965 ---- 17.50B 13.90A 13.90A 16.50 +1.60 200 14.90 139 1970 ---- 16.60B 13.10A 13.10A 15.60 +1.40 200 14.20 2 494 1975 15.30 15.70B 12.40A 15.20B 14.80 +1.40 7 13.40 4 766 1980 ---- 14.90B 11.80A 11.80A 14.00 +1.30 12.70 2 84 1985 ---- 14.10B 11.20A 11.20A 13.30 +1.30 12.00 60 1990 ---- 13.40B 10.60A 10.60A 12.60 +1.20 11.40 61 1995 ---- 12.70B 10.10A 10.10A 11.90 +1.10 10.80 61 2000 11.30 12.00B 9.50A 11.20B 11.30 +1.10 1698 10.20 1838 11427 2005 ---- 11.40B 9.10A 9.10A 10.70 +1.00 2 9.70 123 2010 ---- 10.80B 8.50A 8.50A 10.10 +1.00 9.10 18 232 2015 ---- 10.20B 8.10A 8.10A 9.60 +.90 100 8.70 119 2020 8.30 9.70B 7.70A 9.70B 9.10 +.90 18 8.20 3 705 2025 ---- 9.20B 7.30A 7.30A 8.60 +.80 200 7.80 3 1078 2030 8.20 8.70B 7.00A 8.00A 8.20 +.80 10 7.40 86 2035 8.00 8.30B 6.60A 8.30B 7.70 +.70 30 7.00 14 2040 ---- 7.80B 6.30A 6.30A 7.30 +.70 6.60 5 60 2045 ---- 7.40B 6.00A 6.00A 7.00 +.70 2 6.30 23 45 2050 6.00 7.00 5.70A 6.80B 6.60 +.70 88 5.90 232 5517 2055 ---- 6.70B 5.40A 5.40A 6.30 +.70 16 5.60 7 60 2060 ---- 6.30B 5.10A 5.10A 5.90 +.60 3 5.30 3028 2065 ---- 6.00B 4.90A 4.90A 5.60 +.50 5.10 2 51 2070 5.30 5.70B 4.60A 5.70B 5.30 +.50 1 4.80 2 154 2075 ---- 5.40B 4.40A 4.40A 5.10 +.50 4 4.60 17 1147 2080 4.60 5.10B 4.20A 4.50A 4.80 +.50 3 4.30 7 235 2085 ---- 4.90B 4.00A 4.00A 4.60 +.50 3 4.10 2 104 2090 ---- 4.60B 3.80A 3.80A 4.30 +.40 10 3.90 22 2095 ---- 4.40B 3.60A 3.60A 4.10 +.40 3 3.70 8 108 2100 3.60 4.20B 3.40A 3.80A 3.90 +.40 154 3.50 14 2458 2105 ---- 3.90B 3.30A 3.30A 3.70 +.30 72 3.40 1 60 2110 ---- 3.70B 3.10A 3.10A 3.50 +.30 6 3.20 2 39 2115 ---- 3.60B 2.90A 2.90A 3.40 +.40 1 3.00 1 72 2120 3.10 3.40B 2.80A 3.10 3.20 +.30 12 2.90 33 75 2125 ---- 3.20B 2.70A 2.70A 3.00 +.20 1 2.80 4 889 2130 ---- 3.10B ---- 3.10B 2.90 +.30 1 2.60 12 86 2135 ---- 2.90B 2.40A 2.40A 2.80 +.30 3 2.50 1 145 2140 ---- 2.80B 2.30A 2.30A 2.60 +.20 7 2.40 20 241 2145 ---- 2.60B 2.20A 2.20A 2.50 +.20 11 2.30 5 148 2150 ---- 2.50B 2.10A 2.10A 2.40 +.20 28 2.20 3 2939 2155 ---- 2.40B ---- 2.40B 2.30 +.20 2.10 5 45 2160 ---- 2.30B ---- 2.30B 2.20 +.20 2.00 164 2165 ---- 2.20B ---- 2.20B 2.10 +.20 1.90 2 121 2170 2.10 2.10 2.10 2.00A 2.00 +.20 3 1.80 5 128 2175 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 309 2180 ---- 1.90B ---- 1.90B 1.80 +.20 1.60 1 66 2185 ---- 1.80B ---- 1.80B 1.70 +.10 1 1.60 5 65 2190 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 2 111 2195 ---- 1.60B ---- 1.60B 1.60 +.20 2 1.40 1 41 2200 1.60 1.60 1.40 1.40 1.50 +.10 37 1.40 46 5316 2205 ---- 1.50B ---- 1.50B 1.40 +.10 3 1.30 2 15 2210 ---- 1.40B ---- 1.40B 1.40 +.10 2 1.30 23 2215 1.50 1.50 1.20 1.30B 1.30 +.10 22 1.20 1 133 2220 1.20 1.30B 1.20 1.20 1.30 +.20 4 1.10 29 2225 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 291 2230 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 92 2235 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 2 19 2240 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 2 46 2245 ---- 1.00B ---- 1.00B 1.00 +.10 106 .90 1215 2250 ---- 1.00B ---- 1.00B 1.00 +.10 31 .90 7 1906 2255 .90 .90 .90 .90 .90 UNCH 7 .90 23 2260 ---- .90B ---- .90B .90 +.10 .80 33 2265 ---- .90B ---- .90B .90 +.10 .80 4 2270 ---- ---- ---- ---- .80 UNCH .80 39 2275 .80 .80 .80 .80 .80 +.10 20 .70 162 2280 ---- .80B ---- .80B .80 +.10 .70 3 21 2285 ---- ---- ---- ---- .80 +.10 4 .70 28 2290 ---- .70B ---- .70B .70 +.10 .60 8 2295 ---- .70B ---- .70B .70 +.10 2 .60 3 41 2300 ---- .70B ---- .70B .70 +.10 6 .60 57 5292 2305 .70 .70 .70 .70 .70 +.10 1 .60 2 2310 ---- ---- ---- ---- .60 UNCH .60 25 2315 ---- .60B ---- .60B .60 +.10 .50 1 16 2320 ---- .60B ---- .60B .60 +.10 1 .50 6 2325 ---- .60B ---- .60B .60 +.10 .50 284 2330 ---- ---- ---- ---- .60 +.10 .50 3 2335 ---- ---- ---- ---- .60 +.10 .50 186 2340 ---- .50B ---- .50B .50 +.10 1 .40 4 2350 .40 .50B .40 .40 .50 +.10 20 .40 42 451 2360 ---- ---- ---- ---- .50 +.10 .40 30 2370 ---- ---- ---- ---- .50 +.10 .40 20 2375 .40 .40 .40 .40 .50 +.10 41 .40 2 141 2380 ---- .40B ---- .40B .40 +.10 .30 4 64 2390 ---- .40B ---- .40B .40 +.10 .30 70 2400 .50 .50 .40A .40A .40 +.10 2 .30 3 1017 2410 ---- ---- ---- ---- .40 +.10 .30 30 111 2420 .30 .30 .30 .30 .40 +.10 50 .30 40 2425 ---- ---- ---- ---- .40 +.10 12 .30 94 2430 ---- .30B ---- .30B .30 +.10 .20 33 2440 ---- .30B ---- .30B .30 +.10 .20 101 2450 ---- .30B ---- .30B .30 +.10 2 .20 295 2475 ---- ---- ---- ---- .30 +.10 .20 303 2500 ---- ---- ---- ---- .30 +.10 .20 1 1460 2525 ---- .20B ---- .20B .20 +.10 .10 139 2550 ---- .20B ---- .20B .20 +.10 .10 135 2575 ---- ---- ---- ---- .20 +.10 1 .10 206 2600 ---- ---- ---- ---- .20 +.10 1 .10 1419 2625 .20 .20 .20 .20 .20 +.10 5 .10 338 2700 ---- ---- ---- ---- .20 +.10 .10 1057 2850 ---- ---- ---- ---- .10 UNCH .10 130 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 ---- ---- ---- ---- .10 UNCH .10 1981 850 ---- 1017.00B 997.60A 997.60A 1012.10 +8.90 1003.20 875 ---- 990.90B 973.20A 973.20A 987.10 +8.90 978.20 900 ---- 966.80B 947.60A 947.60A 962.10 +8.90 953.20 925 ---- 940.90B 923.20A 923.20A 937.10 +8.90 928.20 950 ---- 917.10B 897.60A 897.60A 912.10 +8.90 903.20 975 ---- 890.90B 873.20A 873.20A 887.10 +8.90 878.20 OG JLY23 Gold Option CALL 1200 ---- 685.10B 665.70A 665.70A 680.30 +8.90 671.40 1225 ---- 658.90B 641.30A 641.30A 655.30 +8.90 646.40 1250 ---- 635.10B 615.70A 615.70A 630.30 +8.90 621.40 1275 ---- 608.90B 591.30A 591.30A 605.30 +8.90 596.40 1300 ---- 585.20B 565.70A 565.70A 580.30 +8.90 571.40 1325 ---- 559.00B 541.30A 541.30A 555.30 +8.90 546.40 1350 ---- 535.20B 515.70A 515.70A 530.30 +8.90 521.40 1375 ---- 509.60B 491.20A 491.20A 505.30 +8.90 496.40 1390 ---- 493.90B 476.20A 476.20A 490.30 +8.90 481.40 1400 ---- 485.20B 465.70A 465.70A 480.30 +8.90 471.40 1410 ---- 474.60B 456.20A 456.20A 470.30 +8.90 461.40 1420 ---- 464.00B 446.20A 446.20A 460.30 +8.90 451.40 1425 ---- 459.10B 441.20A 441.20A 455.30 +8.90 446.40 1430 ---- 455.20B 435.70A 435.70A 450.30 +8.90 441.40 2 1440 ---- 443.90B 426.20A 426.20A 440.30 +8.90 431.40 1450 ---- 435.20B 415.60A 415.60A 430.30 +8.90 421.40 56 1460 ---- 424.00B 406.20A 406.20A 420.30 +8.90 411.40 1470 ---- 414.00B 396.20A 396.20A 410.30 +8.90 401.40 1475 ---- 409.10B 391.20A 391.20A 405.30 +8.90 396.40 1480 ---- 404.00B 386.20A 386.20A 400.30 +8.90 391.40 1490 ---- 394.10B 376.20A 376.20A 390.30 +8.90 381.40 1495 ---- 389.00B 371.20A 371.20A 385.30 +8.90 376.40 1500 ---- 385.30B 365.60A 365.60A 380.30 +8.90 371.40 1505 ---- 379.00B 361.20A 361.20A 375.30 +8.90 366.40 1510 ---- 375.20B 355.70A 355.70A 370.30 +8.90 361.40 2 1515 ---- 369.00B 351.20A 351.20A 365.30 +8.90 356.40 1520 ---- 364.70B 346.20A 346.20A 360.30 +8.90 351.40 1525 ---- 360.20B 340.60A 340.60A 355.30 +8.90 346.40 2 1530 ---- 354.10B 336.10A 336.10A 350.30 +8.90 341.40 1535 ---- 349.00B 331.10A 331.10A 345.30 +8.90 336.40 1540 ---- 344.10B 326.10A 326.10A 340.30 +8.90 331.40 1545 ---- 339.10B 321.20A 321.20A 335.30 +8.80 326.50 1550 ---- 336.10B 315.70A 315.70A 330.30 +8.80 321.50 10 1555 ---- 329.10B 311.30A 311.30A 325.40 +8.90 316.50 1560 ---- 324.40B 306.30A 306.30A 320.40 +8.80 311.60 1565 ---- 320.40B 300.90A 300.90A 315.50 +8.90 306.60 1 1570 ---- 314.50B 296.50A 296.50A 310.50 +8.80 301.70 1575 ---- 311.30B 291.60A 291.60A 305.60 +8.80 296.80 1580 ---- 304.60B 286.70A 286.70A 300.70 +8.80 291.90 1585 ---- 299.80B 281.80A 281.80A 295.80 +8.80 287.00 1590 ---- 294.90B 276.90A 276.90A 290.80 +8.70 282.10 1595 ---- 290.00B 272.00A 272.00A 286.00 +8.80 277.20 1600 ---- 286.70B 266.80A 266.80A 281.10 +8.70 272.40 20 1605 ---- 280.20B 262.30A 262.30A 276.20 +8.70 267.50 1610 ---- 275.30B 257.50A 257.50A 271.40 +8.70 262.70 1615 ---- 270.40B 252.70A 252.70A 266.50 +8.60 257.90 1620 ---- 265.70B 247.90A 247.90A 261.70 +8.60 253.10 1625 ---- 262.40B 242.70A 242.70A 256.90 +8.60 248.30 2 1630 ---- 256.10B 238.40A 238.40A 252.10 +8.60 243.50 1635 ---- 251.30B 233.60A 233.60A 247.30 +8.50 238.80 1640 ---- 246.50B 228.90A 228.90A 242.50 +8.50 234.00 1645 ---- 241.70B 224.20A 224.20A 237.80 +8.50 229.30 1650 ---- 238.40B 219.10A 219.10A 233.10 +8.50 224.60 2 1655 ---- 232.40B 214.80A 214.80A 228.40 +8.50 219.90 1660 ---- 227.70B 210.20A 210.20A 223.70 +8.50 215.20 1665 ---- 223.00B 205.60A 205.60A 219.00 +8.40 210.60 1670 ---- 219.10B 201.00A 201.00A 214.30 +8.30 206.00 1 1675 ---- 214.90B 196.40A 196.40A 209.70 +8.30 201.40 1680 ---- 209.70B 192.10A 192.10A 205.10 +8.30 196.80 30 1685 ---- 205.10B 187.40A 187.40A 200.50 +8.20 192.30 1 1690 ---- 199.80B 183.10A 183.10A 196.00 +8.20 187.80 1695 ---- 195.30B 178.40A 178.40A 191.40 +8.10 183.30 1700 ---- 191.90B 173.60A 173.60A 186.90 +8.00 178.90 9 1705 ---- 187.40B 169.80A 169.80A 182.50 +8.10 174.40 1710 ---- 182.90B 165.20A 165.20A 178.00 +7.90 170.10 1715 ---- 178.40B 161.00A 161.00A 173.60 +7.90 165.70 1720 ---- 174.00B 156.60A 156.60A 169.30 +7.90 161.40 1725 ---- 169.60B 152.40A 152.40A 164.90 +7.80 157.10 1730 ---- 165.30B 148.20A 148.20A 160.60 +7.70 152.90 1735 ---- 160.90B 144.10A 144.10A 156.40 +7.70 148.70 1 1740 ---- 156.70B 140.00A 140.00A 152.20 +7.60 144.60 1745 ---- 152.40B 136.00A 136.00A 148.00 +7.50 140.50 1750 ---- 148.20B 131.70A 131.70A 143.90 +7.40 136.50 254 1755 ---- 144.10B 128.10A 128.10A 139.80 +7.30 132.50 1760 ---- 140.00B 124.20A 124.20A 135.80 +7.20 128.60 1765 ---- 136.00B 120.40A 120.40A 131.90 +7.20 124.70 22 1770 ---- 132.00B 116.70A 116.70A 127.90 +7.00 120.90 1 1775 ---- 128.10B 113.00A 113.00A 124.10 +6.90 117.20 31 1780 ---- 124.20B 109.40A 109.40A 120.30 +6.80 113.50 1 1785 ---- 120.40B 105.80A 105.80A 116.60 +6.70 109.90 19 1790 ---- 116.60B 102.40A 102.40A 112.90 +6.60 106.30 2 1795 ---- 112.90B 99.00A 99.00A 109.30 +6.50 102.80 1800 ---- 109.30B 95.20A 95.20A 105.80 +6.40 99.40 91 129 1805 ---- 105.70B 92.20A 92.20A 102.30 +6.20 96.10 2 1810 ---- 102.30B 89.20A 89.20A 98.90 +6.10 92.80 1 142 1815 ---- 98.80B 86.10A 86.10A 95.60 +6.00 89.60 12 1820 ---- 95.50B 82.70A 82.70A 92.30 +5.90 86.40 3 1825 ---- 92.20B 79.30A 79.30A 89.10 +5.70 83.40 3 1830 ---- 89.00B 76.40A 76.40A 86.00 +5.60 80.40 10 11 1835 ---- 85.90B 73.60A 73.60A 82.90 +5.50 77.40 1 1840 ---- 82.80B 70.80A 70.80A 79.90 +5.30 74.60 14 1845 ---- 79.80B 68.10A 68.10A 77.00 +5.20 71.80 1 1850 ---- 76.90B 65.50A 65.50A 74.20 +5.10 69.10 100 599 1855 71.70 74.10B 63.00A 68.40A 71.50 +5.00 2 66.50 20 25 1860 ---- 71.30B 60.60A 60.60A 68.80 +4.80 64.00 66 1865 ---- 68.70B 58.20A 58.20A 66.20 +4.70 61.50 81 1870 64.00 66.10B 55.90A 60.80A 63.60 +4.50 2 59.10 98 220 1875 ---- 63.50B 53.70A 53.70A 61.20 +4.40 56.80 20 22 1880 59.60 61.10B 51.60A 58.10B 58.80 +4.20 6 54.60 6 193 1885 ---- 58.80B 49.50A 49.50A 56.50 +4.10 52.40 1 12 1890 ---- 56.50B 47.50A 47.50A 54.30 +4.00 1 50.30 3 207 1895 53.70 54.20B 45.50A 54.20B 52.10 +3.80 42 48.30 3 1900 50.50 52.10B 43.70A 47.70A 50.00 +3.70 11 46.30 1379 1905 ---- 50.00B 41.90A 41.90A 48.00 +3.60 44.40 3 40 1910 47.40 48.00B 40.10A 43.90A 46.00 +3.40 1 42.60 107 1915 ---- 46.10B 38.50A 38.50A 44.20 +3.40 40.80 2 1920 43.00 44.20B 36.90A 40.80A 42.30 +3.10 24 39.20 20 1925 ---- 42.40B 35.30A 35.30A 40.60 +3.10 37.50 1 258 1930 ---- 40.60B 33.80A 33.80A 38.90 +2.90 36.00 13 1935 ---- 39.00B 32.40A 32.40A 37.30 +2.80 34.50 12 1940 ---- 37.30B 31.00A 31.00A 35.70 +2.60 1 33.10 42 1945 ---- 35.80B 29.70A 29.70A 34.20 +2.50 33 31.70 10 1950 32.20 34.30B 28.50A 32.10A 32.80 +2.40 141 30.40 19 1632 1955 ---- 32.90B 27.30A 27.30A 31.40 +2.30 29.10 2 1960 ---- 31.60B 26.10A 26.10A 30.10 +2.20 27.90 1965 ---- 30.20B 25.00A 25.00A 28.80 +2.10 26.70 12 1970 ---- 29.00B 24.00A 24.00A 27.60 +2.00 12 25.60 39 1975 25.20 27.80B 23.00A 27.30B 26.40 +1.90 11 24.50 273 376 1980 25.00 26.60B 22.00A 24.80A 25.30 +1.80 1108 23.50 723 741 1985 ---- 25.50B 21.10A 21.10A 24.30 +1.80 22.50 1 27 1990 ---- 24.40B 20.20A 20.20A 23.20 +1.60 1 21.60 1 7 1995 ---- 23.40B 19.40A 19.40A 22.30 +1.60 20.70 71 2000 ---- 22.40B 18.60A 18.60A 21.30 +1.50 280 19.80 41 1547 2005 20.40 21.50B 17.80A 21.50B 20.40 +1.40 4 19.00 2 11 2010 ---- 20.60B 17.10A 17.10A 19.60 +1.40 1 18.20 231 2015 ---- 19.80B 16.40A 16.40A 18.70 +1.30 17.40 551 2020 ---- 18.90B 15.70A 15.70A 18.00 +1.30 16.70 4 2025 ---- 18.20B 15.10A 15.10A 17.20 +1.20 16.00 1 16 2030 ---- 17.40B 14.50A 14.50A 16.50 +1.10 15.40 90 2035 ---- 16.70B 13.90A 13.90A 15.80 +1.10 14.70 21 2040 ---- 16.00B 13.30A 13.30A 15.10 +1.00 14.10 9 2045 ---- 15.40B 12.80A 12.80A 14.50 +.90 13.60 12 18 2050 ---- 14.70B 12.30A 12.30A 13.90 +.90 1 13.00 9 115 2055 13.40 14.10B 11.80A 14.10B 13.30 +.80 2 12.50 1 19 2060 ---- 13.60B 11.30A 11.30A 12.80 +.80 12.00 5 137 2065 ---- 13.00B 10.90A 10.90A 12.30 +.80 11.50 39 2070 12.20 12.50B 10.50A 11.50A 11.80 +.70 5 11.10 13 37 2075 ---- 12.00B 10.10A 10.10A 11.30 +.70 10.60 691 2080 ---- 11.50B 9.70A 9.70A 10.80 +.60 10.20 894 2085 ---- 11.10B 9.30A 9.30A 10.40 +.60 9.80 7 2090 ---- 10.60B 8.90A 8.90A 10.00 +.60 9.40 25 28 2095 ---- 10.20B 8.60A 8.60A 9.60 +.60 9.00 11 2100 8.00 9.80B 8.00 9.10A 9.20 +.50 375 8.70 796 2105 ---- 9.40B 8.00A 8.00A 8.80 +.50 8.30 3 2110 ---- 9.00B 7.70A 7.70A 8.50 +.50 8.00 16 2115 ---- 8.70B 7.40A 7.40A 8.10 +.40 7.70 6 2120 ---- 8.30B 7.10A 7.10A 7.80 +.40 7.40 2 2125 7.40 8.00B 6.80A 7.40 7.50 +.40 2 7.10 31 2130 7.60 7.70B 6.60A 7.10 7.20 +.30 4 6.90 1 15 2135 ---- 7.40B 6.30A 6.30A 6.90 +.30 6.60 13 2140 ---- 7.10B 6.10A 6.10A 6.60 +.20 6.40 93 2145 ---- 6.90B 5.90A 5.90A 6.40 +.30 6.10 11 2150 ---- 6.60B 5.60A 5.60A 6.10 +.20 2 5.90 3 1688 2155 ---- 6.30B 5.40A 5.40A 5.90 +.20 1 5.70 11 2160 ---- 6.10B 5.20A 5.20A 5.60 +.10 5.50 7 2165 ---- 5.90B 5.10A 5.10A 5.40 +.10 3 5.30 8 9 2170 ---- 5.60B 4.90A 4.90A 5.20 +.10 5.10 2 2175 ---- 5.40B 4.70A 4.70A 5.00 +.10 2 4.90 4 653 2180 ---- 5.20B 4.50A 4.50A 4.80 +.10 13 4.70 2 2 2185 4.70 5.00B 4.40A 4.70 4.60 +.10 7 4.50 1 2190 ---- 4.80B 4.20A 4.20A 4.50 +.10 1 4.40 2195 ---- 4.70B 4.10A 4.10A 4.30 +.10 4.20 26 2200 3.70 4.50B 3.70 4.50B 4.10 UNCH 15 4.10 5 420 2205 ---- 4.30B 3.80A 3.80A 4.00 +.10 3.90 7 2210 3.40 4.20B 3.40 4.20B 3.90 +.10 24 3.80 21 32 2215 ---- 4.00B 3.50A 3.50A 3.70 +.10 1 3.60 11 2220 3.30 3.90B 3.30 3.90B 3.60 +.10 20 3.50 2 58 2225 ---- 3.70B 3.30A 3.30A 3.50 +.10 2 3.40 1 62 2230 ---- 3.60B ---- 3.60B 3.40 +.20 3.20 29 2235 ---- 3.50B ---- 3.50B 3.20 +.10 3.10 1 2240 ---- 3.40B ---- 3.40B 3.10 +.10 3 3.00 2 12 2245 ---- 3.20B ---- 3.20B 3.00 +.10 2.90 2250 ---- 3.10B 2.70A 2.70A 2.90 +.10 2.80 1 979 2255 ---- 3.00B ---- 3.00B 2.80 +.10 2.70 10 2260 ---- 2.90B ---- 2.90B 2.70 +.10 2 2.60 27 2265 ---- 2.80B ---- 2.80B 2.60 +.10 5 2.50 1 2270 ---- 2.70B ---- 2.70B 2.50 +.10 1 2.40 6 2275 2.30 2.60B 2.30 2.50 2.40 +.10 65 2.30 84 2280 ---- 2.50B ---- 2.50B 2.30 UNCH 1 2.30 11 2290 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 1 2300 2.00 2.20B 2.00 2.20B 2.00 UNCH 11 2.00 1 4431 2310 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 3 2320 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 59 2325 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 60 2330 ---- 1.80B ---- 1.80B 1.70 UNCH 1 1.70 36 2340 ---- 1.70B ---- ---- 1.60 UNCH 1.60 10 2350 ---- ---- ---- ---- 1.50 UNCH 1.50 1 58 2360 ---- ---- ---- ---- 1.40 UNCH 1.40 16 2370 1.30 1.40B 1.30 1.30 1.30 UNCH 19 1.30 34 2375 ---- ---- ---- ---- 1.30 UNCH 1.30 33 2380 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 4 71 2400 1.10 1.10 1.10 1.10 1.10 UNCH 3 1.10 364 2425 ---- 1.00B ---- 1.00B .90 UNCH .90 62 2450 ---- ---- ---- ---- .80 UNCH .80 24 356 2475 ---- ---- ---- ---- .70 UNCH .70 18 27 2500 .70 .70 .60 .60 .60 UNCH 15 .60 1246 2525 ---- .60B ---- .60B .50 UNCH .50 28 2550 ---- ---- ---- ---- .50 UNCH .50 87 2575 .40 .40 .40 .40 .40 UNCH 50 .40 60 269 2700 .30 .30 .30 .30 .30 UNCH 58 .30 723 3000 ---- ---- ---- ---- .20 UNCH .20 146 OG AUG23 Gold Option CALL 1200 ---- 684.70B 665.70A 665.70A 680.30 +8.90 671.40 1225 ---- 658.40B 641.30A 641.30A 655.30 +8.90 646.40 1250 ---- 634.80B 615.60A 615.60A 630.30 +8.90 621.40 1275 ---- 608.50B 591.30A 591.30A 605.30 +8.90 596.40 1300 ---- 584.80B 565.70A 565.70A 580.30 +8.90 571.40 1325 ---- 558.60B 541.30A 541.30A 555.30 +8.90 546.40 1350 ---- 534.90B 515.60A 515.60A 530.30 +8.90 521.40 1375 ---- 508.70B 491.30A 491.30A 505.30 +8.90 496.40 1390 ---- 493.50B 476.20A 476.20A 490.30 +8.90 481.40 1400 ---- 484.90B 465.60A 465.60A 480.30 +8.90 471.40 1410 ---- 473.70B 456.20A 456.20A 470.30 +8.90 461.40 1420 ---- 463.70B 446.20A 446.20A 460.30 +8.90 451.40 1425 ---- 458.70B 441.20A 441.20A 455.30 +8.90 446.40 1430 ---- 453.70B 436.20A 436.20A 450.30 +8.90 441.40 1440 ---- 443.50B 426.30A 426.30A 440.30 +8.90 431.40 1450 ---- 434.80B 415.60A 415.60A 430.30 +8.90 421.40 1460 ---- 423.80B 406.20A 406.20A 420.30 +8.90 411.40 1470 ---- 413.80B 396.20A 396.20A 410.30 +8.90 401.40 1475 ---- 408.80B 391.30A 391.30A 405.30 +8.90 396.40 1480 ---- 403.80B 386.30A 386.30A 400.30 +8.90 391.40 1490 ---- 393.90B 376.30A 376.30A 390.30 +8.90 381.40 1495 ---- 388.90B 371.30A 371.30A 385.30 +8.90 376.40 1500 ---- 384.90B 365.80A 365.80A 380.30 +8.90 371.40 10 1505 ---- 378.90B 361.30A 361.30A 375.30 +8.90 366.40 1510 ---- 374.00B 356.40A 356.40A 370.30 +8.90 361.40 1515 ---- 368.90B 351.30A 351.30A 365.30 +8.90 356.40 1520 ---- 364.00B 346.30A 346.30A 360.30 +8.90 351.40 1525 ---- 361.10B 341.40A 341.40A 355.40 +8.90 346.50 1530 ---- 354.10B 336.50A 336.50A 350.40 +8.90 341.50 1535 ---- 349.10B 331.60A 331.60A 345.40 +8.80 336.60 1540 ---- 344.40B 326.70A 326.70A 340.50 +8.80 331.70 1545 ---- 339.50B 321.70A 321.70A 335.60 +8.90 326.70 1550 ---- 336.40B 316.20A 316.20A 330.60 +8.80 321.80 7 1555 ---- 330.10B 311.90A 311.90A 325.70 +8.80 316.90 1560 ---- 324.70B 307.00A 307.00A 320.80 +8.80 312.00 1565 ---- 320.10B 302.10A 302.10A 315.90 +8.70 307.20 1570 ---- 314.90B 297.30A 297.30A 311.10 +8.80 302.30 1575 ---- 311.80B 292.50A 292.50A 306.20 +8.70 297.50 1 1580 ---- 305.20B 287.70A 287.70A 301.30 +8.70 292.60 1585 ---- 300.40B 282.90A 282.90A 296.50 +8.70 287.80 1590 ---- 295.60B 278.00A 278.00A 291.70 +8.70 283.00 1595 ---- 290.70B 273.20A 273.20A 286.90 +8.70 278.20 1600 ---- 287.60B 268.00A 268.00A 282.10 +8.60 273.50 39 1605 ---- 281.20B 263.70A 263.70A 277.30 +8.60 268.70 1610 ---- 276.60B 259.00A 259.00A 272.50 +8.50 264.00 1615 ---- 271.80B 254.50A 254.50A 267.80 +8.60 259.20 1620 ---- 267.00B 249.80A 249.80A 263.00 +8.50 254.50 1625 ---- 263.70B 245.10A 245.10A 258.30 +8.50 249.80 4 1630 ---- 257.40B 240.40A 240.40A 253.60 +8.40 245.20 1635 ---- 252.70B 235.80A 235.80A 248.90 +8.40 240.50 1640 ---- 248.00B 231.20A 231.20A 244.30 +8.40 235.90 1645 ---- 243.60B 226.60A 226.60A 239.60 +8.30 231.30 2 1650 ---- 240.20B 221.40A 221.40A 235.00 +8.30 226.70 85 1655 ---- 234.10B 217.50A 217.50A 230.40 +8.30 222.10 1660 ---- 229.50B 213.00A 213.00A 225.90 +8.30 217.60 1665 ---- 224.90B 208.50A 208.50A 221.30 +8.20 213.10 1 1670 ---- 220.60B 204.00A 204.00A 216.80 +8.20 208.60 1 1675 ---- 217.30B 199.60A 199.60A 212.30 +8.20 204.10 1680 ---- 212.80B 195.20A 195.20A 207.80 +8.10 199.70 1685 ---- 208.30B 190.80A 190.80A 203.40 +8.10 195.30 1690 ---- 203.80B 186.40A 186.40A 199.00 +8.10 190.90 1695 ---- 199.40B 182.10A 182.10A 194.60 +8.00 186.60 1700 ---- 194.90B 177.30A 177.30A 190.30 +8.00 20 182.30 86 330 1705 ---- 190.60B 173.40A 173.40A 185.90 +7.90 178.00 1710 ---- 186.20B 169.20A 169.20A 181.70 +7.90 173.80 1715 ---- 181.90B 165.10A 165.10A 177.40 +7.80 169.60 1720 ---- 177.60B 161.00A 161.00A 173.20 +7.70 165.50 4 1725 ---- 173.40B 156.90A 156.90A 169.00 +7.60 161.40 1730 ---- 169.20B 152.90A 152.90A 164.90 +7.60 157.30 1735 ---- 165.10B 149.00A 149.00A 160.80 +7.50 153.30 1 1740 ---- 161.00B 145.00A 145.00A 156.70 +7.40 149.30 1745 ---- 156.90B 141.20A 141.20A 152.70 +7.30 145.40 1750 ---- 152.90B 137.00A 137.00A 148.80 +7.30 141.50 420 1755 ---- 148.90B 133.60A 133.60A 144.90 +7.20 137.70 1760 ---- 145.00B 129.90A 129.90A 141.00 +7.00 134.00 1765 ---- 141.10B 126.20A 126.20A 137.20 +7.00 130.20 1770 ---- 137.30B 122.60A 122.60A 133.40 +6.80 126.60 1 1775 ---- 133.50B 119.10A 119.10A 129.70 +6.70 123.00 814 1780 ---- 129.80B 115.70A 115.70A 126.10 +6.70 119.40 1 5 1785 ---- 126.10B 112.30A 112.30A 122.50 +6.50 116.00 1790 ---- 122.50B 109.00A 109.00A 119.00 +6.50 112.50 1 2 1795 ---- 119.00B 105.70A 105.70A 115.50 +6.30 109.20 2 1800 ---- 115.50B 101.90A 101.90A 112.10 +6.20 105.90 10 107 1805 ---- 112.10B 99.30A 99.30A 108.80 +6.10 102.70 1 1810 ---- 108.80B 96.20A 96.20A 105.50 +6.00 99.50 4 5 1815 ---- 105.50B 92.90A 92.90A 102.30 +5.90 96.40 10 1820 ---- 102.30B 90.00A 90.00A 99.20 +5.80 93.40 1825 ---- 99.10B 86.60A 86.60A 96.10 +5.70 90.40 65 1830 ---- 96.10B 83.70A 83.70A 93.10 +5.60 87.50 5 1006 1835 ---- 93.00B 81.50A 81.50A 90.10 +5.40 84.70 5 1840 83.40 90.10B 78.40A 90.10B 87.30 +5.40 1 81.90 1 1845 ---- 87.20B 75.70A 75.70A 84.40 +5.10 79.30 1850 ---- 84.40B 73.20A 73.20A 81.70 +5.00 76.70 216 630 1855 ---- 81.70B 70.80A 70.80A 79.00 +4.90 74.10 8 7 1860 ---- 79.00B 68.40A 68.40A 76.40 +4.70 71.70 34 250 1865 ---- 76.40B 66.10A 66.10A 73.90 +4.60 69.30 1870 ---- 73.90B 63.80A 63.80A 71.40 +4.50 66.90 1875 ---- 71.40B 61.50A 61.50A 69.00 +4.30 64.70 236 1880 ---- 69.00B 59.50A 59.50A 66.70 +4.20 62.50 7 33 1885 ---- 66.70B 57.40A 57.40A 64.40 +4.10 60.30 9 1890 ---- 64.50B 55.50A 55.50A 62.20 +4.00 58.20 45 1895 ---- 62.30B 53.50A 53.50A 60.10 +3.90 56.20 7 4 1900 ---- 60.20B 51.50A 51.50A 58.00 +3.70 20 54.30 83 1405 1905 ---- 58.10B 49.70A 49.70A 56.00 +3.60 52.40 28 1910 ---- 56.10B 48.10A 48.10A 54.00 +3.50 50.50 1915 ---- 54.10B 46.20A 46.20A 52.20 +3.40 48.80 111 1920 ---- 52.20B 44.60A 44.60A 50.30 +3.20 47.10 250 1925 ---- 50.40B 43.00A 43.00A 48.60 +3.20 45.40 198 1930 ---- 48.60B 41.50A 41.50A 46.90 +3.10 43.80 1935 ---- 46.90B 40.10A 40.10A 45.20 +2.90 42.30 1940 ---- 45.30B 38.70A 38.70A 43.60 +2.80 40.80 1945 ---- 43.70B 37.20A 37.20A 42.10 +2.80 39.30 67 1950 ---- 42.20B 35.90A 35.90A 40.60 +2.60 38.00 201 940 1955 ---- 40.70B 34.60A 34.60A 39.10 +2.50 36.60 301 1960 ---- 39.20B 33.40A 33.40A 37.70 +2.40 35.30 2 350 1965 ---- 37.90B 32.20A 32.20A 36.40 +2.30 34.10 20 1970 ---- 36.50B 31.10A 31.10A 35.10 +2.20 32.90 42 1975 33.90 35.30B 30.00A 32.70A 33.90 +2.20 1 31.70 2 513 1980 ---- 34.00B 28.90A 28.90A 32.70 +2.10 30.60 67 1985 ---- 32.80B 27.90A 27.90A 31.50 +2.00 29.50 106 1990 ---- 31.70B 26.90A 26.90A 30.40 +1.90 28.50 193 1995 ---- 30.60B 26.00A 26.00A 29.30 +1.80 27.50 22 2000 ---- 29.50B 25.10A 25.10A 28.30 +1.80 143 26.50 96 2735 2005 ---- 28.50B 24.20A 24.20A 27.30 +1.70 25.60 8 134 2010 ---- 27.50B 23.50A 23.50A 26.40 +1.70 24.70 2015 ---- 26.60B 22.70A 22.70A 25.40 +1.50 23.90 8 2020 22.00 25.60B 21.90A 25.60B 24.60 +1.50 2 23.10 25 97 2025 ---- 24.80B 21.00A 21.00A 23.70 +1.40 22.30 150 1041 2030 ---- 23.90B 20.50A 20.50A 22.90 +1.40 21.50 1 2035 ---- 23.10B 19.80A 19.80A 22.10 +1.30 20.80 2040 ---- 22.30B 19.10A 19.10A 21.30 +1.30 20.00 57 2045 ---- 21.60B 18.50A 18.50A 20.60 +1.20 19.40 2050 20.50 20.80B 17.70A 19.70A 19.90 +1.20 1 18.70 70 845 2055 ---- 20.10B 17.30A 17.30A 19.20 +1.10 18.10 2060 ---- 19.50B 16.60A 16.60A 18.60 +1.10 17.50 2 167 2065 ---- 18.80B 16.10A 16.10A 18.00 +1.10 16.90 2070 ---- 18.20B 15.60A 15.60A 17.40 +1.10 27 16.30 8 2075 ---- 17.60B 15.00A 15.00A 16.80 +1.00 1 15.80 68 1533 2080 ---- 17.00B 14.60A 14.60A 16.20 +.90 28 15.30 7 2085 ---- 16.40B 14.10A 14.10A 15.70 +.90 14.80 2090 ---- 15.90B 13.70A 13.70A 15.20 +.90 14.30 28 2095 ---- 15.40B 13.20A 13.20A 14.70 +.90 13.80 2100 ---- 14.90B 12.80A 12.80A 14.20 +.80 3488 13.40 3962 2105 ---- 14.40B 12.40A 12.40A 13.70 +.80 12.90 5 2110 ---- 13.90B 12.00A 12.00A 13.30 +.80 3486 12.50 2115 ---- 13.50B 11.60A 11.60A 12.90 +.80 12.10 21 2120 ---- 13.00B 11.20A 11.20A 12.40 +.70 11.70 14 2125 12.30 12.60B 10.90A 11.80A 12.00 +.60 5 11.40 33 2130 ---- 12.10B 10.60A 10.60A 11.60 +.60 11.00 2 2135 ---- 11.80B 10.20A 10.20A 11.30 +.60 10.70 31 2140 ---- 11.40B 9.90A 9.90A 10.90 +.50 10.40 11 2145 ---- 11.00B 9.60A 9.60A 10.60 +.60 10.00 2 2150 ---- 10.70B 9.30A 9.30A 10.20 +.50 1 9.70 1 931 2155 ---- 10.30B 9.00A 9.00A 9.90 +.50 9.40 3 2160 ---- 10.00B 8.70A 8.70A 9.60 +.50 9.10 2165 ---- 9.70B 8.50A 8.50A 9.30 +.40 8.90 2170 ---- 9.40B 8.20A 8.20A 9.00 +.40 8.60 5 2175 ---- 9.10B 7.90A 7.90A 8.70 +.40 1 8.30 1 37 2180 7.40 8.80B 7.40 8.80B 8.40 +.30 13 8.10 38 2185 ---- 8.50B 7.50A 7.50A 8.20 +.30 7.90 33 2190 ---- 8.20B 7.20A 7.20A 7.90 +.30 7.60 2195 ---- 8.00B 7.00A 7.00A 7.70 +.30 7.40 2200 6.60 7.80B 6.60 7.80B 7.40 +.20 14 7.20 3 2124 2205 ---- 7.50B 6.60A 6.60A 7.20 +.20 7.00 9 2210 ---- 7.30B 6.40A 6.40A 7.00 +.20 6.80 30 2215 ---- 7.10B 6.20A 6.20A 6.80 +.20 6.60 7 2220 ---- 6.80B 6.10A 6.10A 6.60 +.20 6.40 111 2225 6.20 6.70B 5.90A 6.70B 6.40 +.20 12 6.20 4 2230 ---- 6.40B 5.70A 5.70A 6.20 +.20 6.00 208 2235 ---- 6.20B 5.50A 5.50A 6.00 +.20 5.80 10 2240 5.60 6.10B 5.40A 6.10B 5.80 +.10 10 5.70 37 2245 ---- 5.90B 5.20A 5.20A 5.60 +.10 5.50 9 2250 4.80 5.70B 4.80 5.70B 5.50 +.20 26 5.30 38 5389 2255 ---- 5.50B 4.90A 4.90A 5.30 +.10 5.20 6 2260 ---- 5.40B 4.80A 4.80A 5.10 +.10 5.00 2265 ---- 5.20B 4.60A 4.60A 5.00 +.10 4.90 2270 ---- 5.10B 4.50A 4.50A 4.80 +.10 4.70 2 2275 ---- 4.90B 4.40A 4.40A 4.70 +.10 4.60 14 2280 ---- 4.80B 4.30A 4.30A 4.60 +.10 4.50 2290 ---- 4.50B 4.00A 4.00A 4.30 +.10 4.20 46 2300 ---- 4.30B 3.80A 3.80A 4.00 +.10 3.90 310 2310 ---- 4.10B 3.60A 3.60A 3.80 +.10 3.70 2 2320 ---- 3.80B 3.40A 3.40A 3.60 +.10 3.50 2 2325 ---- 3.70B 3.30A 3.30A 3.50 +.10 3.40 2 2330 ---- 3.60B ---- 3.60B 3.40 +.10 3.30 2340 ---- 3.40B ---- 3.40B 3.20 +.10 3.10 2350 ---- 3.20B ---- 3.20B 3.00 +.10 2.90 69 140 2360 ---- 3.10B ---- 3.00B 2.80 +.10 2.70 3 2370 ---- 2.90B ---- 2.90B 2.70 +.10 2.60 2375 ---- 2.80B ---- 2.80B 2.60 +.10 2 2.50 117 2380 ---- 2.70B ---- 2.70B 2.50 +.10 2.40 10 2400 ---- 2.50B ---- 2.50B 2.30 +.10 10 2.20 55 233 2425 ---- 2.10B ---- 2.10B 2.00 +.10 55 1.90 5 2450 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 166 218 2475 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 67 2500 1.50 1.50 1.50 1.50 1.40 +.10 1 1.30 96 480 2525 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 28 2550 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 15 2575 1.20 1.20 1.10 1.10 1.10 +.10 8 1.00 831 2600 ---- ---- ---- ---- 1.00 +.10 .90 296 3000 ---- ---- ---- ---- .30 UNCH 3 .30 1030 4000 .10 .10 .10 .10 .10 -.10 21 .20 49 OG SEP23 Gold Option CALL 1200 ---- 700.80B 684.10A 684.10A 698.40 +9.00 689.40 1225 ---- 675.80B 660.10A 660.10A 673.40 +9.00 664.40 1250 ---- 651.50B 634.10A 634.10A 648.40 +9.00 639.40 1 1275 ---- 625.90B 610.00A 610.00A 623.40 +9.00 614.40 1300 ---- 600.90B 584.00A 584.00A 598.40 +9.00 589.40 1325 ---- 576.00B 560.00A 560.00A 573.40 +9.00 564.40 1350 ---- 551.00B 534.00A 534.00A 548.40 +9.00 539.40 1375 ---- 526.00B 509.90A 509.90A 523.40 +9.00 514.40 1400 ---- 501.10B 484.00A 484.00A 498.40 +9.00 489.40 1410 ---- 491.00B 474.80A 474.80A 488.40 +9.00 479.40 1420 ---- 481.00B 464.80A 464.80A 478.40 +9.00 469.40 1425 ---- 476.10B 459.80A 459.80A 473.40 +9.00 464.40 1430 ---- 471.00B 454.80A 454.80A 468.40 +9.00 459.40 1440 ---- 461.00B 444.80A 444.80A 458.40 +9.00 449.40 1450 ---- 452.20B 434.00A 434.00A 448.40 +9.00 439.40 2 1460 ---- 441.10B 424.80A 424.80A 438.40 +9.00 429.40 1470 ---- 431.10B 414.80A 414.80A 428.40 +9.00 419.40 1475 ---- 426.20B 409.80A 409.80A 423.40 +9.00 414.40 1480 ---- 421.10B 404.80A 404.80A 418.40 +9.00 409.40 1490 ---- 411.20B 394.80A 394.80A 408.40 +9.00 399.40 1500 ---- 404.00B 384.10A 384.10A 398.40 +9.00 389.40 38 1505 ---- 396.20B 379.90A 379.90A 393.40 +9.00 384.40 1510 ---- 391.30B 375.00A 375.00A 388.40 +8.90 379.50 1515 ---- 386.30B 370.10A 370.10A 383.50 +9.00 374.50 1520 ---- 381.50B 365.10A 365.10A 378.50 +8.90 369.60 1525 ---- 379.20B 360.20A 360.20A 373.60 +9.00 364.60 11 1530 ---- 371.60B 355.30A 355.30A 368.60 +8.90 359.70 1535 ---- 366.70B 350.30A 350.30A 363.70 +8.90 354.80 1540 ---- 361.80B 345.40A 345.40A 358.80 +8.90 349.90 1545 ---- 356.80B 340.50A 340.50A 353.90 +8.90 345.00 1550 ---- 354.60B 334.90A 334.90A 349.00 +8.90 340.10 4 1555 ---- 347.90B 330.80A 330.80A 344.10 +8.80 335.30 1560 ---- 342.40B 325.90A 325.90A 339.30 +8.90 330.40 1565 ---- 337.80B 321.10A 321.10A 334.40 +8.80 325.60 1570 ---- 332.80B 316.30A 316.30A 329.60 +8.80 320.80 1575 ---- 330.20B 311.40A 311.40A 324.70 +8.70 316.00 1580 ---- 323.20B 306.60A 306.60A 319.90 +8.70 311.20 1585 ---- 318.40B 301.90A 301.90A 315.10 +8.70 306.40 1 1590 ---- 313.60B 297.10A 297.10A 310.40 +8.70 301.70 1595 ---- 308.80B 292.40A 292.40A 305.60 +8.70 296.90 1600 ---- 306.20B 286.90A 286.90A 300.80 +8.60 292.20 12 1605 ---- 299.30B 283.00A 283.00A 296.10 +8.60 287.50 1610 ---- 294.60B 278.30A 278.30A 291.40 +8.60 282.80 1615 ---- 289.90B 273.60A 273.60A 286.70 +8.60 278.10 1 1620 ---- 285.20B 268.90A 268.90A 282.00 +8.50 273.50 1625 ---- 282.60B 264.50A 264.50A 277.30 +8.50 268.80 1630 ---- 275.90B 259.90A 259.90A 272.70 +8.50 264.20 1635 ---- 271.20B 255.30A 255.30A 268.10 +8.50 259.60 1640 ---- 266.60B 250.70A 250.70A 263.40 +8.40 255.00 1645 ---- 261.90B 246.20A 246.20A 258.90 +8.40 250.50 1650 ---- 259.30B 240.80A 240.80A 254.30 +8.40 245.90 1655 ---- 252.80B 237.20A 237.20A 249.70 +8.30 241.40 1660 ---- 248.30B 232.70A 232.70A 245.20 +8.20 237.00 1665 ---- 245.60B 228.20A 228.20A 240.70 +8.20 232.50 1670 ---- 241.10B 223.80A 223.80A 236.20 +8.10 228.10 1675 ---- 236.60B 219.40A 219.40A 231.80 +8.20 223.60 1680 ---- 232.10B 215.10A 215.10A 227.40 +8.10 219.30 1685 ---- 227.70B 210.70A 210.70A 223.00 +8.10 214.90 1690 ---- 223.30B 206.40A 206.40A 218.60 +8.00 210.60 1695 ---- 218.90B 202.20A 202.20A 214.30 +8.00 206.30 1700 ---- 214.50B 197.10A 197.10A 210.00 +8.00 202.00 3 1705 ---- 210.20B 193.40A 193.40A 205.70 +7.90 197.80 1710 ---- 205.90B 189.30A 189.30A 201.50 +7.90 193.60 1715 ---- 201.60B 185.20A 185.20A 197.20 +7.80 189.40 1720 ---- 197.40B 181.10A 181.10A 193.10 +7.80 185.30 1725 ---- 193.20B 177.00A 177.00A 188.90 +7.70 181.20 1730 ---- 189.00B 173.00A 173.00A 184.80 +7.60 177.20 1735 ---- 184.90B 169.10A 169.10A 180.80 +7.60 173.20 1740 ---- 180.80B 165.20A 165.20A 176.80 +7.60 169.20 1 1745 ---- 176.80B 161.30A 161.30A 172.80 +7.50 165.30 1750 ---- 172.80B 156.90A 156.90A 168.90 +7.50 161.40 11 1755 ---- 168.80B 153.70A 153.70A 165.00 +7.40 157.60 1760 ---- 164.90B 149.90A 149.90A 161.10 +7.30 153.80 1 1765 ---- 161.00B 146.30A 146.30A 157.30 +7.20 150.10 1770 ---- 157.20B 142.60A 142.60A 153.60 +7.20 146.40 1 1775 ---- 153.40B 139.00A 139.00A 149.90 +7.10 142.80 1 1780 ---- 149.70B 135.50A 135.50A 146.20 +7.00 139.20 1 1785 ---- 146.00B 132.00A 132.00A 142.60 +6.90 135.70 16 1790 ---- 142.40B 128.70A 128.70A 139.00 +6.80 132.20 3 1795 ---- 138.80B 125.30A 125.30A 135.50 +6.70 128.80 7 1800 ---- 135.20B 121.40A 121.40A 132.10 +6.70 125.40 4002 1805 ---- 131.80B 118.80A 118.80A 128.70 +6.60 122.10 1810 ---- 128.40B 115.60A 115.60A 125.40 +6.60 118.80 1 1815 ---- 125.10B 112.50A 112.50A 122.10 +6.40 115.70 1820 ---- 121.80B 109.40A 109.40A 118.80 +6.30 112.50 1825 ---- 118.60B 106.40A 106.40A 115.70 +6.20 109.50 1 1830 ---- 115.40B 103.20A 103.20A 112.50 +6.10 106.40 1835 ---- 112.30B 100.30A 100.30A 109.50 +6.00 103.50 1840 ---- 109.30B 97.50A 97.50A 106.50 +5.90 100.60 1845 ---- 106.30B 94.70A 94.70A 103.50 +5.70 97.80 1850 98.00 103.40B 91.20A 95.70A 100.60 +5.60 2 95.00 5026 1855 ---- 100.50B 88.90A 88.90A 97.80 +5.50 92.30 1860 96.70 97.70B 86.30A 94.40A 95.10 +5.40 2 89.70 2 1865 ---- 94.90B 83.80A 83.80A 92.30 +5.20 87.10 1870 ---- 92.20B 81.40A 81.40A 89.70 +5.10 84.60 1 1875 ---- 89.60B 78.70A 78.70A 87.10 +4.90 82.20 96 1880 ---- 87.00B 76.60A 76.60A 84.60 +4.80 79.80 5 252 1885 ---- 84.50B 74.40A 74.40A 82.10 +4.60 77.50 13 1890 ---- 82.10B 72.20A 72.20A 79.70 +4.50 75.20 25 1895 ---- 79.70B 70.00A 70.00A 77.40 +4.40 73.00 68 1900 75.40 77.50B 67.70A 74.50A 75.10 +4.20 10 70.90 40 189 1905 ---- 75.10B 66.00A 66.00A 72.90 +4.10 68.80 1910 ---- 72.90B 64.00A 64.00A 70.70 +3.90 66.80 1915 ---- 70.90B 61.80A 61.80A 68.60 +3.80 64.80 1920 ---- 68.70B 60.20A 60.20A 66.60 +3.80 62.80 77 1925 ---- 66.80B 58.20A 58.20A 64.60 +3.60 61.00 5 1930 ---- 64.80B 56.40A 56.40A 62.70 +3.60 59.10 200 1935 ---- 62.90B 54.70A 54.70A 60.80 +3.40 57.40 700 1940 ---- 60.90B 53.30A 53.30A 59.00 +3.30 55.70 1945 ---- 59.10B 51.60A 51.60A 57.20 +3.20 54.00 1950 ---- 57.50B 49.90A 49.90A 55.50 +3.10 81 52.40 42 487 1955 ---- 55.80B 48.40A 48.40A 53.90 +3.10 50.80 1960 ---- 54.00B 47.10A 47.10A 52.30 +3.00 49.30 1965 ---- 52.40B 45.70A 45.70A 50.70 +2.90 47.80 1970 ---- 51.00B 44.20A 44.20A 49.20 +2.80 46.40 129 1975 ---- 49.50B 42.90A 42.90A 47.70 +2.70 45.00 750 1980 ---- 47.80B 41.80A 41.80A 46.30 +2.60 43.70 1985 ---- 46.40B 40.50A 40.50A 45.00 +2.60 42.40 1990 ---- 45.10B 39.30A 39.30A 43.60 +2.40 41.20 2 1995 ---- 43.90B 38.00A 38.00A 42.30 +2.30 40.00 2000 ---- 42.60B 36.90A 36.90A 41.10 +2.30 81 38.80 77 10649 2005 ---- 41.20B 36.00A 36.00A 39.90 +2.20 37.70 2010 ---- 40.00B 34.90A 34.90A 38.70 +2.10 36.60 2015 ---- 38.80B 33.90A 33.90A 37.60 +2.10 35.50 2020 ---- 37.70B 32.90A 32.90A 36.50 +2.00 34.50 2025 ---- 36.70B 31.80A 31.80A 35.40 +1.90 33.50 1 64 2030 ---- 35.50B 31.10A 31.10A 34.40 +1.90 32.50 1 2 2035 ---- 34.50B 30.20A 30.20A 33.40 +1.80 31.60 2040 ---- 33.50B 29.30A 29.30A 32.40 +1.70 30.70 16 2045 ---- 32.60B 28.50A 28.50A 31.50 +1.70 29.80 2050 ---- 31.70B 27.50A 27.50A 30.60 +1.70 28.90 2661 2055 ---- 30.70B 26.90A 26.90A 29.70 +1.60 28.10 2 2060 ---- 29.90B 26.00A 26.00A 28.90 +1.60 27.30 224 2065 ---- 29.00B 25.40A 25.40A 28.10 +1.60 26.50 2070 ---- 28.20B 24.70A 24.70A 27.30 +1.50 25.80 2 3 2075 ---- 27.40B 23.80A 23.80A 26.50 +1.40 25.10 60 2080 ---- 26.60B 23.40A 23.40A 25.80 +1.40 24.40 2085 ---- 25.90B 22.50A 22.50A 25.00 +1.30 23.70 2000 406 2090 ---- 25.10B 22.10A 22.10A 24.30 +1.30 23.00 2095 ---- 24.40B 21.50A 21.50A 23.60 +1.20 22.40 2100 ---- 23.80B 20.70A 20.70A 23.00 +1.20 100 21.80 450 2781 2105 ---- 23.10B 20.40A 20.40A 22.30 +1.10 21.20 2110 ---- 22.50B 19.80A 19.80A 21.70 +1.10 20.60 2115 ---- 21.90B 19.30A 19.30A 21.10 +1.10 20.00 2120 ---- 21.30B 18.80A 18.80A 20.50 +1.00 19.50 2125 ---- 20.70B 18.10A 18.10A 20.00 +1.00 19.00 58 2130 ---- 20.20B 17.80A 17.80A 19.40 +.90 18.50 2 2135 ---- 19.70B 17.20A 17.20A 18.90 +.90 18.00 2000 408 2140 ---- 19.10B 16.90A 16.90A 18.40 +.90 17.50 2 2145 ---- 18.60B 16.50A 16.50A 17.90 +.80 17.10 1 2150 16.80 18.20B 15.90A 17.30A 17.40 +.80 24 16.60 5520 2155 ---- 17.70B 15.60A 15.60A 16.90 +.70 16.20 88 2160 ---- 17.20B 15.20A 15.20A 16.50 +.70 15.80 7 2165 ---- 16.70B 14.80A 14.80A 16.00 +.70 15.30 2170 ---- 16.30B 14.50A 14.50A 15.60 +.70 14.90 17 2175 ---- 15.90B 13.90A 13.90A 15.20 +.60 14.60 5 2180 ---- 15.40B 13.70A 13.70A 14.80 +.60 14.20 2185 ---- 15.10B 13.40A 13.40A 14.40 +.60 13.80 28 2190 ---- 14.70B 13.10A 13.10A 14.00 +.50 13.50 2195 ---- 14.30B 12.70A 12.70A 13.70 +.60 13.10 1 2200 ---- 14.00B 12.30A 12.30A 13.30 +.50 12.80 1 481 2205 ---- 13.60B 12.10A 12.10A 13.00 +.50 12.50 2210 ---- 13.20B 11.80A 11.80A 12.60 +.50 12.10 2215 ---- 12.90B 11.50A 11.50A 12.30 +.50 11.80 58 2220 ---- 12.50B 11.30A 11.30A 12.00 +.50 11.50 2225 ---- 12.20B 10.80A 10.80A 11.70 +.40 11.30 2 2230 ---- 11.90B 10.70A 10.70A 11.40 +.40 11.00 2235 ---- 11.60B 10.50A 10.50A 11.10 +.40 10.70 2240 ---- 11.30B 10.20A 10.20A 10.80 +.40 10.40 1 16 2245 ---- 11.10B 10.00A 10.00A 10.60 +.40 10.20 2250 ---- 10.80B 9.60A 9.60A 10.30 +.40 9.90 85 2255 ---- 10.50B 9.50A 9.50A 10.10 +.40 9.70 2260 ---- 10.20B 9.30A 9.30A 9.80 +.30 9.50 2265 ---- 10.00B 9.00A 9.00A 9.60 +.40 9.20 2270 ---- 9.70B 8.80A 8.80A 9.40 +.40 9.00 2275 ---- 9.50B 8.50A 8.50A 9.10 +.30 8.80 294 2280 ---- 9.30B 8.40A 8.40A 8.90 +.30 8.60 2290 ---- 8.80B 8.00A 8.00A 8.50 +.30 8.20 2300 ---- 8.40B 7.60A 7.60A 8.10 +.30 7.80 1 1133 2310 ---- 8.00B 7.30A 7.30A 7.70 +.20 7.50 1 2 2320 ---- 7.60B 7.00A 7.00A 7.40 +.30 7.10 2325 ---- 7.40B 6.70A 6.70A 7.20 +.20 7.00 2330 ---- 7.30B 6.70A 6.70A 7.00 +.20 6.80 2340 ---- 7.00B 6.40A 6.40A 6.70 +.20 6.50 2350 ---- 6.70B 6.00A 6.00A 6.40 +.20 27 6.20 14 162 2360 ---- 6.40B 5.80A 5.80A 6.10 +.20 5.90 2370 ---- 6.10B 5.60A 5.60A 5.80 +.10 5.70 2375 ---- 5.90B 5.40A 5.40A 5.70 +.20 5.50 10 2380 ---- 5.80B ---- 5.80B 5.50 +.10 5.40 2400 ---- 5.30B 4.90A 4.90A 5.00 UNCH 5.00 841 2425 ---- 4.80B ---- 4.70B 4.50 +.10 4.40 1 2450 ---- 4.30B 3.90A 3.90A 4.00 UNCH 4.00 30 2475 ---- 3.80B ---- 3.80B 3.60 UNCH 3.60 25 2490 ---- 3.60B ---- 3.60B 3.30 -.10 3.40 2500 ---- 3.50B ---- 3.40B 3.20 UNCH 3.20 27 348 2525 ---- 3.10B ---- 3.10B 2.90 UNCH 2.90 2550 ---- 2.80B ---- 2.80B 2.60 -.10 2.70 104 1145 2575 ---- 2.60B ---- 2.50B 2.40 UNCH 2.40 70 3000 .70 .70 .70 .70 .70 UNCH 1 .70 408 OG OCT23 Gold Option CALL 1200 ---- 700.70B 684.30A 684.30A 698.40 +9.00 689.40 1225 ---- 675.70B 660.30A 660.30A 673.40 +9.00 664.40 1250 ---- 650.70B 634.20A 634.20A 648.40 +9.00 639.40 1275 ---- 625.70B 610.20A 610.20A 623.40 +9.00 614.40 1300 ---- 600.80B 584.20A 584.20A 598.40 +9.00 589.40 1325 ---- 575.80B 560.10A 560.10A 573.40 +9.00 564.40 1350 ---- 550.90B 534.10A 534.10A 548.40 +9.00 539.40 1375 ---- 525.90B 510.10A 510.10A 523.40 +9.00 514.40 1400 ---- 500.90B 484.10A 484.10A 498.40 +9.00 489.40 1410 ---- 490.80B 475.00A 475.00A 488.40 +9.00 479.40 1420 ---- 480.90B 465.00A 465.00A 478.40 +9.00 469.40 1425 ---- 476.00B 460.00A 460.00A 473.40 +9.00 464.40 1430 ---- 470.90B 455.00A 455.00A 468.40 +9.00 459.40 1440 ---- 461.00B 445.00A 445.00A 458.40 +9.00 449.40 1450 ---- 451.00B 434.10A 434.10A 448.40 +9.00 439.40 1460 ---- 441.00B 425.00A 425.00A 438.40 +9.00 429.40 1470 ---- 431.00B 415.10A 415.10A 428.40 +9.00 419.40 1475 ---- 428.80B 410.10A 410.10A 423.40 +9.00 414.40 1480 ---- 421.10B 405.20A 405.20A 418.40 +9.00 409.40 1490 ---- 411.20B 395.20A 395.20A 408.40 +8.90 399.50 1500 ---- 404.10B 384.50A 384.50A 398.50 +8.90 389.60 1505 ---- 396.30B 380.40A 380.40A 393.60 +8.90 384.70 1510 ---- 391.40B 375.50A 375.50A 388.70 +8.90 379.80 1515 ---- 386.50B 370.60A 370.60A 383.80 +8.90 374.90 1520 ---- 381.60B 365.80A 365.80A 378.90 +8.90 370.00 1525 ---- 379.50B 360.90A 360.90A 374.00 +8.90 365.10 1530 ---- 371.90B 356.10A 356.10A 369.10 +8.80 360.30 1535 ---- 367.00B 351.20A 351.20A 364.20 +8.80 355.40 1540 ---- 362.30B 346.30A 346.30A 359.40 +8.80 350.60 1545 ---- 357.30B 341.50A 341.50A 354.50 +8.70 345.80 1550 ---- 355.20B 335.90A 335.90A 349.70 +8.70 341.00 1555 ---- 347.90B 331.90A 331.90A 344.90 +8.70 336.20 1560 ---- 343.10B 327.10A 327.10A 340.10 +8.70 331.40 1565 ---- 338.30B 322.40A 322.40A 335.30 +8.70 326.60 1570 ---- 333.50B 317.60A 317.60A 330.60 +8.70 321.90 1575 ---- 331.20B 312.90A 312.90A 325.80 +8.70 317.10 1580 ---- 324.00B 308.20A 308.20A 321.10 +8.70 312.40 1585 ---- 319.20B 303.50A 303.50A 316.30 +8.60 307.70 1590 ---- 314.50B 298.80A 298.80A 311.60 +8.60 303.00 1595 ---- 309.80B 294.20A 294.20A 307.00 +8.60 298.40 1600 ---- 307.50B 288.70A 288.70A 302.30 +8.60 293.70 1605 ---- 300.50B 285.10A 285.10A 297.60 +8.50 289.10 1610 ---- 295.80B 280.50A 280.50A 293.00 +8.50 284.50 1615 ---- 291.20B 275.90A 275.90A 288.40 +8.50 279.90 1620 ---- 286.60B 271.30A 271.30A 283.80 +8.50 275.30 1625 ---- 284.20B 266.80A 266.80A 279.20 +8.40 270.80 1630 ---- 277.40B 262.30A 262.30A 274.70 +8.50 266.20 1635 ---- 272.90B 257.80A 257.80A 270.10 +8.40 261.70 1640 ---- 268.50B 253.30A 253.30A 265.60 +8.40 257.20 1645 ---- 266.00B 248.90A 248.90A 261.10 +8.30 252.80 1650 ---- 261.50B 244.40A 244.40A 256.60 +8.30 248.30 1655 ---- 257.00B 240.10A 240.10A 252.20 +8.30 243.90 1660 ---- 252.50B 235.70A 235.70A 247.80 +8.30 239.50 1665 ---- 248.10B 231.40A 231.40A 243.40 +8.20 235.20 1670 ---- 243.70B 227.10A 227.10A 239.00 +8.10 230.90 1675 ---- 239.30B 222.60A 222.60A 234.70 +8.10 226.60 1680 ---- 234.90B 218.20A 218.20A 230.40 +8.10 222.30 1685 ---- 230.60B 214.10A 214.10A 226.10 +8.00 218.10 1690 ---- 226.30B 209.80A 209.80A 221.80 +8.00 213.80 1695 ---- 222.00B 205.70A 205.70A 217.60 +7.90 209.70 1700 ---- 217.70B 201.50A 201.50A 213.40 +7.90 205.50 1705 ---- 213.50B 197.50A 197.50A 209.30 +7.90 201.40 1710 ---- 209.30B 193.50A 193.50A 205.10 +7.70 197.40 1715 ---- 205.20B 189.50A 189.50A 201.00 +7.70 193.30 1720 ---- 201.10B 185.50A 185.50A 197.00 +7.70 189.30 1725 ---- 197.00B 181.60A 181.60A 193.00 +7.60 185.40 1 1730 ---- 193.00B 177.70A 177.70A 189.00 +7.60 181.40 1735 ---- 189.00B 173.80A 173.80A 185.00 +7.40 177.60 1740 ---- 185.00B 170.00A 170.00A 181.10 +7.40 173.70 1745 ---- 181.10B 166.30A 166.30A 177.30 +7.40 169.90 1750 ---- 177.30B 162.60A 162.60A 173.50 +7.30 166.20 1755 ---- 173.40B 159.00A 159.00A 169.70 +7.20 162.50 1760 ---- 169.60B 155.40A 155.40A 166.00 +7.20 158.80 1765 ---- 165.90B 151.80A 151.80A 162.30 +7.10 155.20 1770 ---- 162.20B 148.20A 148.20A 158.60 +6.90 151.70 1775 ---- 158.50B 144.80A 144.80A 155.00 +6.80 148.20 1780 ---- 154.90B 141.50A 141.50A 151.50 +6.80 144.70 2 1785 ---- 151.40B 138.10A 138.10A 148.00 +6.70 141.30 1790 ---- 147.90B 134.80A 134.80A 144.60 +6.70 137.90 1795 ---- 144.40B 131.60A 131.60A 141.20 +6.60 134.60 1800 ---- 141.10B 128.30A 128.30A 137.80 +6.40 131.40 23 1805 ---- 137.70B 125.20A 125.20A 134.50 +6.30 128.20 1810 ---- 134.40B 122.10A 122.10A 131.30 +6.30 125.00 1815 ---- 131.20B 119.10A 119.10A 128.10 +6.10 122.00 1820 ---- 128.00B 116.10A 116.10A 125.00 +6.10 118.90 1825 ---- 124.90B 112.70A 112.70A 121.90 +6.00 115.90 1830 ---- 121.80B 109.80A 109.80A 118.90 +5.90 113.00 1835 ---- 118.80B 107.10A 107.10A 115.90 +5.70 110.20 1840 ---- 115.80B 103.30A 103.30A 113.00 +5.60 107.40 210 1845 ---- 112.90B 101.60A 101.60A 110.20 +5.60 104.60 1850 ---- 110.10B 98.00A 98.00A 107.40 +5.50 101.90 13 1855 ---- 107.30B 95.90A 95.90A 104.60 +5.30 99.30 1860 ---- 104.60B 93.40A 93.40A 101.90 +5.20 96.70 1865 ---- 101.90B 91.00A 91.00A 99.30 +5.10 94.20 1870 ---- 99.30B 88.60A 88.60A 96.70 +5.00 91.70 1875 ---- 96.70B 85.70A 85.70A 94.20 +4.90 89.30 1880 ---- 94.20B 84.00A 84.00A 91.80 +4.90 86.90 1885 ---- 91.70B 81.70A 81.70A 89.40 +4.80 84.60 1890 ---- 89.30B 79.00A 79.00A 87.00 +4.60 82.40 1895 ---- 87.00B 77.40A 77.40A 84.70 +4.50 80.20 1900 ---- 84.70B 74.80A 74.80A 82.50 +4.40 78.10 63 1905 ---- 82.40B 73.30A 73.30A 80.30 +4.30 76.00 1910 ---- 80.30B 71.30A 71.30A 78.20 +4.20 74.00 1915 ---- 78.10B 69.40A 69.40A 76.10 +4.10 72.00 1920 ---- 76.10B 67.60A 67.60A 74.10 +4.00 70.10 1925 ---- 74.00B 65.30A 65.30A 72.10 +3.90 68.20 190 1930 ---- 72.10B 64.00A 64.00A 70.20 +3.80 66.40 1935 ---- 70.10B 62.20A 62.20A 68.30 +3.70 64.60 1940 ---- 68.30B 60.50A 60.50A 66.50 +3.60 62.90 1 1945 ---- 66.40B 58.80A 58.80A 64.70 +3.50 61.20 1950 ---- 64.80B 57.00A 57.00A 63.00 +3.40 59.60 155 1955 ---- 63.00B 55.70A 55.70A 61.30 +3.30 58.00 1960 ---- 61.30B 54.20A 54.20A 59.70 +3.30 56.40 1965 ---- 59.60B 52.80A 52.80A 58.10 +3.20 54.90 1970 ---- 58.10B 51.40A 51.40A 56.50 +3.00 53.50 1 1975 ---- 56.70B 49.70A 49.70A 55.00 +3.00 52.00 1 622 1980 ---- 55.00B 48.70A 48.70A 53.50 +2.80 50.70 2 1 1985 ---- 53.60B 47.40A 47.40A 52.10 +2.80 49.30 10 1990 ---- 52.10B 46.20A 46.20A 50.70 +2.70 48.00 1995 ---- 50.80B 45.00A 45.00A 49.30 +2.50 46.80 2000 ---- 49.60B 43.50A 43.50A 48.00 +2.50 11 45.50 351 2005 ---- 48.10B 42.60A 42.60A 46.70 +2.40 44.30 2010 ---- 46.80B 41.50A 41.50A 45.50 +2.30 43.20 2015 ---- 45.60B 40.50A 40.50A 44.30 +2.20 42.10 2020 ---- 44.50B 39.40A 39.40A 43.10 +2.10 41.00 1 2025 42.30 43.40B 38.20A 41.00A 42.00 +2.10 24 39.90 1 10 2030 ---- 42.10B 37.40A 37.40A 40.80 +1.90 38.90 2035 ---- 41.00B 36.50A 36.50A 39.80 +1.90 37.90 2040 ---- 40.20B 35.30A 35.30A 38.70 +1.80 36.90 1 52 2045 ---- 39.10B 34.70A 34.70A 37.70 +1.80 35.90 2 2050 ---- 38.10B 33.50A 33.50A 36.70 +1.70 10 35.00 199 2055 ---- 37.10B 32.90A 32.90A 35.80 +1.70 34.10 2060 ---- 36.10B 32.10A 32.10A 34.90 +1.60 33.30 2065 ---- 35.20B 31.30A 31.30A 34.00 +1.60 32.40 2070 ---- 34.30B 30.60A 30.60A 33.10 +1.50 31.60 2075 ---- 33.50B 29.60A 29.60A 32.30 +1.50 1 30.80 51 2080 ---- 32.70B 29.10A 29.10A 31.40 +1.30 30.10 50 2085 ---- 31.80B 28.40A 28.40A 30.60 +1.30 29.30 2090 ---- 31.10B 27.70A 27.70A 29.90 +1.30 28.60 1 1 2095 ---- 30.30B 27.00A 27.00A 29.10 +1.20 27.90 2100 ---- 29.60B 26.10A 26.10A 28.40 +1.20 27.20 700 525 2105 ---- 28.80B 25.70A 25.70A 27.70 +1.20 26.50 2110 ---- 28.20B 25.10A 25.10A 27.00 +1.10 25.90 2 2115 ---- 27.40B 24.50A 24.50A 26.40 +1.10 25.30 2120 ---- 26.80B 24.00A 24.00A 25.70 +1.00 24.70 2125 ---- 26.20B 23.20A 23.20A 25.10 +1.00 24.10 2130 ---- 25.50B 22.90A 22.90A 24.50 +1.00 23.50 2135 ---- 24.90B 22.40A 22.40A 23.90 +1.00 22.90 2140 ---- 24.40B 21.80A 21.80A 23.30 +.90 22.40 3 2145 ---- 23.80B 21.40A 21.40A 22.80 +.90 21.90 2150 ---- 23.30B 20.60A 20.60A 22.30 +.90 21.40 104 2155 ---- 22.70B 20.40A 20.40A 21.70 +.80 20.90 1 2160 ---- 22.20B 19.90A 19.90A 21.20 +.80 20.40 2 2165 ---- 21.70B 19.50A 19.50A 20.70 +.80 19.90 2170 ---- 21.10B 19.00A 19.00A 20.30 +.80 19.50 1 2175 ---- 20.70B 18.40A 18.40A 19.80 +.80 2 19.00 29 2180 ---- 20.20B 18.20A 18.20A 19.30 +.70 18.60 2 2185 ---- 19.70B 17.80A 17.80A 18.90 +.70 18.20 26 2190 ---- 19.30B 17.40A 17.40A 18.50 +.70 17.80 1 2195 ---- 18.90B 17.00A 17.00A 18.10 +.70 17.40 2200 18.00 18.50B 16.50A 17.60A 17.70 +.70 1 17.00 860 2205 ---- 18.00B 16.30A 16.30A 17.30 +.70 16.60 2210 ---- 17.60B 15.90A 15.90A 16.90 +.60 16.30 2215 ---- 17.20B 15.60A 15.60A 16.50 +.60 15.90 3 2220 ---- 16.80B 15.30A 15.30A 16.10 +.50 15.60 2225 ---- 16.50B 14.80A 14.80A 15.80 +.60 15.20 1 2230 ---- 16.10B 14.60A 14.60A 15.40 +.50 14.90 2235 ---- 15.70B 14.30A 14.30A 15.10 +.50 14.60 2240 ---- 15.30B 14.00A 14.00A 14.80 +.50 14.30 2245 ---- 15.00B 13.70A 13.70A 14.40 +.40 14.00 2250 ---- 14.70B 13.30A 13.30A 14.10 +.40 13.70 2255 ---- 14.40B 13.10A 13.10A 13.80 +.40 13.40 2260 ---- 14.10B 12.70A 12.70A 13.50 +.40 13.10 420 2265 ---- 13.80B 12.60A 12.60A 13.20 +.40 12.80 2270 ---- 13.50B 12.30A 12.30A 13.00 +.40 12.60 2275 ---- 13.20B 12.00A 12.00A 12.70 +.40 12.30 2280 ---- 12.90B 11.80A 11.80A 12.40 +.40 12.00 2290 ---- 12.40B 11.30A 11.30A 11.90 +.40 11.50 2300 ---- 11.90B 10.80A 10.80A 11.40 +.30 11.10 2 1264 2310 ---- 11.40B 10.40A 10.40A 10.90 +.30 10.60 2320 ---- 10.90B 10.00A 10.00A 10.50 +.30 10.20 2325 ---- 10.70B 9.70A 9.70A 10.30 +.30 10.00 75 2330 ---- 10.40B 9.60A 9.60A 10.10 +.30 9.80 11 2340 ---- 10.00B 9.20A 9.20A 9.70 +.30 9.40 2350 9.40 9.60B 8.80A 9.50B 9.30 +.30 2 9.00 343 2360 ---- 9.20B 8.50A 8.50A 8.90 +.20 8.70 2370 ---- 8.90B 8.20A 8.20A 8.60 +.20 8.40 2375 ---- 8.70B 8.00A 8.00A 8.40 +.20 8.20 1 88 2380 ---- 8.50B 7.90A 7.90A 8.20 +.20 8.00 2400 ---- 7.90B 7.30A 7.30A 7.60 +.20 7.40 1 1061 2425 ---- 7.10B 6.60A 6.60A 6.90 +.20 6.70 292 2450 ---- 6.50B 6.00A 6.00A 6.30 +.20 6.10 25 2475 ---- 5.90B 5.50A 5.50A 5.70 +.10 5.60 2500 5.40 5.40 5.40 5.30A 5.20 +.10 1 5.10 29 2525 ---- 4.90B ---- 4.90B 4.70 UNCH 4.70 25 2550 ---- 4.50B ---- 4.50B 4.30 UNCH 4.30 1 2575 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 162 2650 3.10 3.20B 3.10 3.10 3.10 +.10 4 3.00 116 3000 1.20 1.20 1.20 1.20 1.10 UNCH 1 1.10 1 1726 OG NOV23 Gold Option CALL 1225 ---- 693.30B 678.40A 678.40A 691.50 +9.40 682.10 1250 ---- 668.30B 653.30A 653.30A 666.50 +9.40 657.10 1275 ---- 643.40B 628.30A 628.30A 641.50 +9.40 632.10 1300 ---- 618.40B 603.20A 603.20A 616.50 +9.40 607.10 1325 ---- 593.40B 578.20A 578.20A 591.50 +9.40 582.10 1350 ---- 568.50B 553.10A 553.10A 566.50 +9.40 557.10 1375 ---- 543.50B 528.10A 528.10A 541.50 +9.40 532.10 1400 ---- 518.60B 503.10A 503.10A 516.50 +9.40 507.10 1420 ---- 498.50B 483.10A 483.10A 496.50 +9.40 487.10 1425 ---- 493.60B 478.10A 478.10A 491.50 +9.40 482.10 1430 ---- 488.50B 473.00A 473.00A 486.50 +9.40 477.10 1440 ---- 478.50B 463.10A 463.10A 476.50 +9.40 467.10 1450 ---- 468.70B 453.00A 453.00A 466.50 +9.40 457.10 1460 ---- 458.60B 443.10A 443.10A 456.50 +9.40 447.10 1470 ---- 448.70B 433.20A 433.20A 446.50 +9.40 437.10 1475 ---- 446.80B 428.20A 428.20A 441.50 +9.40 432.10 1480 ---- 438.80B 423.20A 423.20A 436.50 +9.30 427.20 1490 ---- 428.80B 413.30A 413.30A 426.60 +9.30 417.30 1500 ---- 422.10B 403.40A 403.40A 416.70 +9.30 407.40 1510 ---- 409.10B 393.70A 393.70A 406.90 +9.30 397.60 1515 ---- 404.20B 388.90A 388.90A 402.00 +9.30 392.70 1520 ---- 399.30B 384.00A 384.00A 397.10 +9.20 387.90 1525 ---- 397.60B 379.20A 379.20A 392.20 +9.20 383.00 1530 ---- 389.70B 374.30A 374.30A 387.40 +9.20 378.20 1535 ---- 384.80B 369.40A 369.40A 382.50 +9.20 373.30 1540 ---- 380.00B 364.60A 364.60A 377.70 +9.20 368.50 1545 ---- 375.20B 359.80A 359.80A 372.90 +9.20 363.70 1550 ---- 373.30B 355.00A 355.00A 368.00 +9.10 358.90 1555 ---- 365.60B 350.30A 350.30A 363.30 +9.10 354.20 1560 ---- 360.90B 345.50A 345.50A 358.50 +9.10 349.40 1565 ---- 356.10B 340.80A 340.80A 353.70 +9.00 344.70 1570 ---- 351.40B 336.10A 336.10A 349.00 +9.10 339.90 1575 ---- 349.40B 331.40A 331.40A 344.20 +9.00 335.20 1580 ---- 342.00B 326.70A 326.70A 339.50 +9.00 330.50 1585 ---- 337.40B 322.00A 322.00A 334.80 +8.90 325.90 1590 ---- 332.60B 317.30A 317.30A 330.10 +8.90 321.20 1595 ---- 328.00B 312.70A 312.70A 325.50 +8.90 316.60 1600 ---- 325.90B 308.00A 308.00A 320.80 +8.90 311.90 1605 ---- 318.60B 303.50A 303.50A 316.20 +8.90 307.30 1610 ---- 314.00B 299.10A 299.10A 311.60 +8.90 302.70 1615 ---- 309.40B 294.50A 294.50A 307.00 +8.80 298.20 1620 ---- 304.80B 290.00A 290.00A 302.40 +8.80 293.60 1625 ---- 302.70B 285.50A 285.50A 297.90 +8.80 289.10 1630 ---- 295.70B 281.00A 281.00A 293.30 +8.70 284.60 1635 ---- 291.20B 276.50A 276.50A 288.80 +8.70 280.10 1640 ---- 288.90B 272.10A 272.10A 284.30 +8.70 275.60 1645 ---- 284.60B 267.60A 267.60A 279.80 +8.60 271.20 1650 ---- 280.10B 263.20A 263.20A 275.40 +8.60 266.80 1655 ---- 275.60B 258.80A 258.80A 271.00 +8.60 262.40 1660 ---- 271.20B 254.50A 254.50A 266.60 +8.60 258.00 1665 ---- 266.70B 250.20A 250.20A 262.20 +8.50 253.70 1670 ---- 262.30B 245.90A 245.90A 257.80 +8.40 249.40 1675 ---- 258.00B 241.60A 241.60A 253.50 +8.40 245.10 1680 ---- 253.60B 237.40A 237.40A 249.20 +8.40 240.80 1685 ---- 249.30B 233.20A 233.20A 244.90 +8.30 236.60 1690 ---- 245.00B 228.80A 228.80A 240.70 +8.30 232.40 1695 ---- 240.70B 224.60A 224.60A 236.50 +8.30 228.20 1700 ---- 236.50B 220.30A 220.30A 232.30 +8.20 224.10 1705 ---- 232.30B 216.30A 216.30A 228.10 +8.10 220.00 1710 ---- 228.10B 212.30A 212.30A 224.00 +8.10 215.90 2 1715 ---- 224.00B 208.30A 208.30A 219.90 +8.00 211.90 1720 ---- 219.90B 204.30A 204.30A 215.90 +8.00 207.90 1725 ---- 215.80B 200.40A 200.40A 211.90 +8.00 203.90 1730 ---- 211.70B 196.50A 196.50A 207.90 +7.90 200.00 1735 ---- 207.70B 192.60A 192.60A 203.90 +7.80 196.10 1740 ---- 203.80B 188.80A 188.80A 200.00 +7.70 192.30 1745 ---- 199.80B 185.00A 185.00A 196.10 +7.70 188.40 1750 ---- 195.90B 181.20A 181.20A 192.30 +7.60 184.70 1755 ---- 192.10B 177.60A 177.60A 188.50 +7.60 180.90 1760 ---- 188.30B 173.90A 173.90A 184.70 +7.40 177.30 1765 ---- 184.50B 170.30A 170.30A 181.00 +7.40 173.60 1770 ---- 180.80B 166.70A 166.70A 177.30 +7.30 170.00 1775 ---- 177.10B 163.20A 163.20A 173.70 +7.30 166.40 1780 ---- 173.50B 159.80A 159.80A 170.10 +7.20 162.90 1785 ---- 169.90B 156.30A 156.30A 166.60 +7.10 159.50 1790 ---- 166.30B 153.00A 153.00A 163.10 +7.00 156.10 1 1795 ---- 162.80B 149.70A 149.70A 159.60 +6.90 152.70 1800 ---- 159.30B 146.40A 146.40A 156.20 +6.80 149.40 1805 ---- 155.90B 143.30A 143.30A 152.90 +6.80 146.10 1810 ---- 152.60B 140.10A 140.10A 149.60 +6.70 142.90 1815 ---- 149.30B 136.90A 136.90A 146.30 +6.60 139.70 1820 ---- 146.00B 133.80A 133.80A 143.10 +6.50 136.60 1825 ---- 142.80B 130.80A 130.80A 139.90 +6.40 133.50 1830 ---- 139.60B 127.80A 127.80A 136.80 +6.30 130.50 1835 ---- 136.50B 124.90A 124.90A 133.80 +6.30 127.50 1840 ---- 133.50B 121.50A 121.50A 130.80 +6.20 124.60 1845 ---- 130.40B 118.70A 118.70A 127.80 +6.00 121.80 1850 ---- 127.50B 115.90A 115.90A 124.90 +5.90 119.00 1855 ---- 124.60B 113.20A 113.20A 122.00 +5.80 116.20 1860 ---- 121.70B 110.60A 110.60A 119.20 +5.70 113.50 1865 ---- 118.90B 107.90A 107.90A 116.50 +5.60 110.90 1870 ---- 116.20B 105.00A 105.00A 113.80 +5.50 108.30 1875 ---- 113.50B 102.30A 102.30A 111.20 +5.50 105.70 1 1880 ---- 110.90B 100.00A 100.00A 108.60 +5.40 103.20 1885 ---- 108.30B 97.60A 97.60A 106.00 +5.20 100.80 1890 ---- 105.70B 95.30A 95.30A 103.60 +5.20 98.40 1895 ---- 103.20B 93.00A 93.00A 101.10 +5.00 96.10 1900 ---- 100.80B 90.60A 90.60A 98.70 +4.90 93.80 1 301 1905 ---- 98.40B 88.60A 88.60A 96.40 +4.90 91.50 1910 ---- 96.10B 86.40A 86.40A 94.10 +4.80 89.30 3 3 1915 ---- 93.80B 84.30A 84.30A 91.90 +4.70 87.20 1920 ---- 91.60B 82.30A 82.30A 89.70 +4.60 85.10 1925 ---- 89.40B 80.30A 80.30A 87.50 +4.40 83.10 1930 ---- 87.20B 78.40A 78.40A 85.40 +4.30 81.10 1935 ---- 85.20B 76.50A 76.50A 83.40 +4.30 79.10 1940 ---- 83.10B 74.60A 74.60A 81.40 +4.20 77.20 1945 ---- 81.10B 72.80A 72.80A 79.40 +4.00 75.40 1950 ---- 79.20B 71.00A 71.00A 77.50 +3.90 73.60 1955 ---- 77.30B 69.30A 69.30A 75.70 +3.90 71.80 1960 ---- 75.40B 67.70A 67.70A 73.80 +3.70 70.10 1965 ---- 73.60B 66.00A 66.00A 72.10 +3.70 68.40 1970 ---- 71.90B 64.40A 64.40A 70.30 +3.60 66.70 1975 ---- 70.10B 62.80A 62.80A 68.60 +3.50 65.10 1980 ---- 68.50B 61.30A 61.30A 67.00 +3.40 63.60 6 1985 ---- 66.80B 59.80A 59.80A 65.40 +3.40 62.00 1990 ---- 65.20B 58.40A 58.40A 63.80 +3.20 60.60 1995 ---- 63.70B 57.00A 57.00A 62.30 +3.20 59.10 1 2 2000 ---- 62.20B 55.70A 55.70A 60.80 +3.10 57.70 3 2005 ---- 60.70B 54.40A 54.40A 59.30 +3.00 56.30 2010 ---- 59.30B 53.10A 53.10A 57.90 +2.90 55.00 162 2015 ---- 57.90B 51.90A 51.90A 56.50 +2.80 53.70 200 2020 ---- 56.50B 50.70A 50.70A 55.20 +2.70 52.50 2025 ---- 55.10B 49.50A 49.50A 53.90 +2.70 51.20 2 2030 ---- 53.80B 48.40A 48.40A 52.60 +2.60 50.00 2035 ---- 52.60B 47.30A 47.30A 51.40 +2.50 48.90 2040 ---- 51.40B 46.20A 46.20A 50.20 +2.50 47.70 2045 ---- 50.20B 45.10A 45.10A 49.00 +2.40 46.60 1 2050 ---- 49.10B 44.10A 44.10A 47.90 +2.30 45.60 5 2055 ---- 47.90B 43.20A 43.20A 46.80 +2.30 44.50 2060 ---- 46.80B 42.20A 42.20A 45.70 +2.20 43.50 2065 ---- 45.80B 41.20A 41.20A 44.60 +2.10 42.50 2070 ---- 44.70B 40.30A 40.30A 43.60 +2.00 41.60 2075 ---- 43.70B 39.50A 39.50A 42.60 +2.00 40.60 2080 ---- 42.70B 38.50A 38.50A 41.70 +2.00 39.70 2085 ---- 41.70B 37.70A 37.70A 40.70 +1.90 38.80 2090 ---- 40.80B 36.90A 36.90A 39.80 +1.80 38.00 2095 ---- 39.90B 36.10A 36.10A 38.90 +1.70 37.20 2100 ---- 39.10B 35.20A 35.20A 38.00 +1.70 36.30 6 63 2105 ---- 38.10B 34.50A 34.50A 37.20 +1.70 35.50 2110 ---- 37.30B 33.80A 33.80A 36.40 +1.60 34.80 2115 ---- 36.50B 33.10A 33.10A 35.60 +1.60 34.00 2120 ---- 35.70B 32.30A 32.30A 34.80 +1.50 33.30 1 2125 ---- 34.90B 31.70A 31.70A 34.10 +1.50 32.60 2130 ---- 34.20B 31.00A 31.00A 33.30 +1.40 31.90 2135 ---- 33.50B 30.40A 30.40A 32.60 +1.40 31.20 2140 ---- 32.70B 29.70A 29.70A 31.90 +1.30 30.60 2145 ---- 32.00B 29.10A 29.10A 31.20 +1.30 29.90 2150 ---- 31.50B 28.40A 28.40A 30.60 +1.30 29.30 61 2155 ---- 30.70B 27.90A 27.90A 29.90 +1.20 28.70 1 1 2160 ---- 30.10B 27.40A 27.40A 29.30 +1.20 28.10 2165 ---- 29.50B 26.80A 26.80A 28.70 +1.20 27.50 2170 ---- 28.80B 26.20A 26.20A 28.10 +1.10 27.00 1 2175 ---- 28.30B 25.70A 25.70A 27.50 +1.10 26.40 2 2180 ---- 27.70B 25.20A 25.20A 27.00 +1.10 25.90 4 2185 ---- 27.10B 24.70A 24.70A 26.40 +1.00 25.40 2190 ---- 26.50B 24.20A 24.20A 25.90 +1.00 24.90 2 2 2195 ---- 26.00B 23.80A 23.80A 25.30 +.90 24.40 2200 ---- 25.60B 23.20A 23.20A 24.80 +.90 23.90 560 2205 ---- 25.00B 22.80A 22.80A 24.30 +.90 23.40 1 2210 ---- 24.50B 22.40A 22.40A 23.80 +.90 22.90 2215 ---- 24.00B 22.00A 22.00A 23.40 +.90 22.50 2220 ---- 23.50B 21.50A 21.50A 22.90 +.90 22.00 1 2225 ---- 23.10B 21.10A 21.10A 22.40 +.80 21.60 18 2230 ---- 22.60B 20.70A 20.70A 22.00 +.80 21.20 2235 ---- 22.20B 20.30A 20.30A 21.50 +.70 20.80 2240 ---- 21.70B 20.00A 20.00A 21.10 +.70 20.40 2245 ---- 21.30B 19.60A 19.60A 20.70 +.70 20.00 2250 ---- 21.00B 19.10A 19.10A 20.30 +.70 19.60 300 2255 ---- 20.50B 18.80A 18.80A 19.90 +.70 19.20 2260 ---- 20.10B 18.50A 18.50A 19.50 +.60 18.90 2265 ---- 19.70B 18.10A 18.10A 19.10 +.60 18.50 2270 ---- 19.30B 17.80A 17.80A 18.80 +.60 18.20 2275 ---- 19.00B 17.50A 17.50A 18.40 +.60 17.80 2280 ---- 18.60B 17.10A 17.10A 18.10 +.60 17.50 2285 ---- 18.30B 16.80A 16.80A 17.70 +.50 17.20 2290 ---- 17.90B 16.50A 16.50A 17.40 +.60 16.80 2300 ---- 17.20B 15.80A 15.80A 16.70 +.50 16.20 240 2310 ---- 16.60B 15.30A 15.30A 16.10 +.50 15.60 2320 ---- 16.00B 14.80A 14.80A 15.50 +.40 15.10 2325 ---- 15.70B 14.50A 14.50A 15.20 +.40 14.80 2330 ---- 15.40B 14.30A 14.30A 15.00 +.50 14.50 2340 ---- 14.80B 13.80A 13.80A 14.40 +.40 14.00 2350 ---- 14.30B 13.30A 13.30A 13.90 +.40 13.50 2360 ---- 13.80B 12.90A 12.90A 13.40 +.40 13.00 2370 ---- 13.30B 12.40A 12.40A 12.90 +.30 12.60 2375 ---- 13.10B 12.20A 12.20A 12.70 +.30 12.40 30 2380 ---- 12.90B 12.00A 12.00A 12.50 +.30 12.20 2400 ---- 12.00B 11.10A 11.10A 11.60 +.30 11.30 11 2425 ---- 11.00B 10.30A 10.30A 10.60 +.20 10.40 2450 ---- 10.10B ---- 10.10B 9.70 +.20 9.50 2475 ---- 9.30B 8.70A 8.70A 8.90 +.10 8.80 2500 ---- 8.60B 8.00A 8.00A 8.20 +.10 8.10 2525 ---- 8.00B ---- 7.90B 7.50 UNCH 7.50 2550 ---- 7.40B ---- 7.30B 7.00 +.10 6.90 2575 ---- 6.80B ---- 6.70B 6.40 UNCH 6.40 3 2800 ---- 3.50B ---- 3.50B 3.30 UNCH 3.30 36 OG DEC23 Gold Option CALL 1000 ---- 917.70B 903.80A 903.80A 916.50 +9.40 907.10 1025 ---- 892.80B 878.80A 878.80A 891.50 +9.40 882.10 1050 ---- 867.80B 853.80A 853.80A 866.50 +9.40 857.10 1075 ---- 842.90B 828.80A 828.80A 841.50 +9.40 832.10 1080 ---- 837.80B 823.90A 823.90A 836.50 +9.40 827.10 1090 ---- 827.80B 813.90A 813.90A 826.50 +9.40 817.10 1100 ---- 817.90B 803.80A 803.80A 816.50 +9.40 807.10 1110 ---- 807.80B 793.90A 793.90A 806.50 +9.40 797.10 1120 ---- 797.80B 783.90A 783.90A 796.50 +9.40 787.10 1125 ---- 792.90B 778.80A 778.80A 791.50 +9.40 782.10 1130 ---- 787.80B 773.90A 773.90A 786.50 +9.40 777.10 1140 ---- 777.90B 763.90A 763.90A 776.50 +9.40 767.10 1150 ---- 768.00B 753.80A 753.80A 766.50 +9.40 757.10 1160 ---- 757.90B 743.90A 743.90A 756.50 +9.40 747.10 1170 ---- 747.90B 733.90A 733.90A 746.50 +9.40 737.10 1175 ---- 743.00B 728.80A 728.80A 741.50 +9.40 732.10 1180 ---- 737.90B 723.90A 723.90A 736.50 +9.40 727.10 1185 ---- 732.90B 718.90A 718.90A 731.50 +9.40 722.10 1190 ---- 727.90B 713.90A 713.90A 726.50 +9.40 717.10 1195 ---- 722.90B 708.90A 708.90A 721.50 +9.40 712.10 1200 ---- 718.10B 703.80A 703.80A 716.50 +9.40 707.10 1205 ---- 713.00B 698.90A 698.90A 711.50 +9.40 702.10 1210 ---- 708.00B 693.90A 693.90A 706.50 +9.40 697.10 1215 ---- 703.00B 688.90A 688.90A 701.50 +9.40 692.10 1220 ---- 698.00B 683.90A 683.90A 696.50 +9.40 687.10 1225 ---- 693.10B 678.80A 678.80A 691.50 +9.40 682.10 1230 ---- 688.00B 674.00A 674.00A 686.50 +9.40 677.10 1235 ---- 683.00B 668.90A 668.90A 681.50 +9.40 672.10 1240 ---- 678.00B 663.90A 663.90A 676.50 +9.40 667.10 1245 ---- 673.00B 658.90A 658.90A 671.50 +9.40 662.10 1250 ---- 668.10B 653.80A 653.80A 666.50 +9.40 657.10 1255 ---- 663.00B 648.90A 648.90A 661.50 +9.40 652.10 1260 ---- 658.10B 643.90A 643.90A 656.50 +9.40 647.10 1265 ---- 653.10B 638.90A 638.90A 651.50 +9.40 642.10 1270 ---- 648.10B 633.90A 633.90A 646.50 +9.40 637.10 1275 ---- 643.20B 628.80A 628.80A 641.50 +9.40 632.10 1280 ---- 638.10B 623.90A 623.90A 636.50 +9.40 627.10 1285 ---- 633.10B 618.90A 618.90A 631.50 +9.40 622.10 1290 ---- 628.10B 613.90A 613.90A 626.50 +9.40 617.10 1295 ---- 623.10B 608.90A 608.90A 621.50 +9.40 612.10 1300 ---- 618.20B 603.90A 603.90A 616.50 +9.40 607.10 1305 ---- 613.20B 599.00A 599.00A 611.50 +9.40 602.10 1310 ---- 608.20B 594.00A 594.00A 606.50 +9.40 597.10 1315 ---- 603.20B 589.00A 589.00A 601.50 +9.40 592.10 1320 ---- 598.20B 583.90A 583.90A 596.50 +9.40 587.10 1325 ---- 593.30B 578.80A 578.80A 591.50 +9.40 582.10 1330 ---- 588.20B 573.90A 573.90A 586.50 +9.40 577.10 1335 ---- 583.20B 568.90A 568.90A 581.50 +9.40 572.10 1340 ---- 578.20B 563.90A 563.90A 576.50 +9.40 567.10 1345 ---- 573.20B 558.90A 558.90A 571.50 +9.40 562.10 1350 ---- 568.30B 553.80A 553.80A 566.50 +9.40 557.10 1355 ---- 563.20B 548.90A 548.90A 561.50 +9.40 552.10 1360 ---- 558.20B 543.90A 543.90A 556.50 +9.40 547.10 1365 ---- 553.20B 538.90A 538.90A 551.50 +9.40 542.10 1370 ---- 548.30B 534.00A 534.00A 546.50 +9.40 537.10 1375 ---- 543.40B 528.90A 528.90A 541.50 +9.40 532.10 1380 ---- 538.30B 524.00A 524.00A 536.50 +9.40 527.10 1385 ---- 533.30B 519.00A 519.00A 531.50 +9.40 522.10 1390 ---- 528.30B 513.90A 513.90A 526.50 +9.40 517.10 1395 ---- 523.30B 508.90A 508.90A 521.50 +9.40 512.10 1400 ---- 518.40B 503.80A 503.80A 516.50 +9.40 507.10 1405 ---- 513.30B 498.90A 498.90A 511.50 +9.40 502.10 1410 ---- 508.30B 493.90A 493.90A 506.50 +9.40 497.10 1415 ---- 503.30B 488.90A 488.90A 501.50 +9.40 492.10 1420 ---- 498.30B 484.00A 484.00A 496.50 +9.40 487.10 1425 ---- 493.50B 478.90A 478.90A 491.50 +9.40 482.10 1430 ---- 488.40B 474.00A 474.00A 486.50 +9.40 477.10 1435 ---- 483.50B 469.10A 469.10A 481.50 +9.40 472.10 1440 ---- 478.50B 464.10A 464.10A 476.50 +9.40 467.10 1445 ---- 473.50B 459.10A 459.10A 471.50 +9.40 462.10 1450 ---- 471.80B 454.00A 454.00A 466.50 +9.40 457.10 1455 ---- 463.60B 449.10A 449.10A 461.50 +9.40 452.10 1460 ---- 458.60B 444.20A 444.20A 456.50 +9.40 447.10 1465 ---- 453.60B 439.20A 439.20A 451.50 +9.30 442.20 1470 ---- 448.60B 434.30A 434.30A 446.60 +9.40 437.20 1475 ---- 446.90B 429.30A 429.30A 441.60 +9.30 432.30 1480 ---- 438.70B 424.60A 424.60A 436.70 +9.30 427.40 1485 ---- 433.80B 419.70A 419.70A 431.70 +9.20 422.50 1490 ---- 428.90B 414.80A 414.80A 426.80 +9.20 417.60 1495 ---- 424.10B 409.90A 409.90A 421.90 +9.20 412.70 1500 ---- 422.40B 405.00A 405.00A 417.00 +9.20 407.80 1505 ---- 414.30B 400.20A 400.20A 412.20 +9.20 403.00 1510 ---- 409.50B 395.30A 395.30A 407.30 +9.20 398.10 1515 ---- 404.60B 390.40A 390.40A 402.40 +9.10 393.30 1520 ---- 399.80B 385.60A 385.60A 397.60 +9.10 388.50 1525 ---- 398.10B 380.80A 380.80A 392.80 +9.10 383.70 1530 ---- 390.00B 376.00A 376.00A 388.00 +9.10 378.90 1535 ---- 385.20B 371.20A 371.20A 383.20 +9.10 374.10 1540 ---- 380.50B 366.50A 366.50A 378.40 +9.00 369.40 1545 ---- 375.70B 361.70A 361.70A 373.60 +9.00 364.60 1550 ---- 374.10B 357.00A 357.00A 368.90 +9.00 359.90 1555 ---- 366.20B 352.30A 352.30A 364.10 +8.90 355.20 1560 ---- 361.50B 347.60A 347.60A 359.40 +8.90 350.50 1565 ---- 356.90B 342.90A 342.90A 354.70 +8.90 345.80 1570 ---- 352.20B 338.20A 338.20A 350.00 +8.80 341.20 1575 ---- 350.50B 333.60A 333.60A 345.40 +8.90 336.50 1580 ---- 342.80B 329.00A 329.00A 340.70 +8.80 331.90 1585 ---- 338.20B 324.30A 324.30A 336.10 +8.80 327.30 1590 ---- 333.60B 319.90A 319.90A 331.50 +8.80 322.70 1595 ---- 328.90B 315.40A 315.40A 326.90 +8.70 318.20 1600 ---- 327.30B 310.80A 310.80A 322.30 +8.70 313.60 95 1605 ---- 319.80B 306.30A 306.30A 317.70 +8.60 309.10 1610 ---- 315.20B 301.80A 301.80A 313.20 +8.60 304.60 1615 ---- 310.70B 297.30A 297.30A 308.70 +8.60 300.10 1620 ---- 307.20B 292.80A 292.80A 304.20 +8.60 295.60 1625 ---- 304.50B 288.40A 288.40A 299.70 +8.50 291.20 50 1630 ---- 300.00B 284.00A 284.00A 295.20 +8.50 286.70 1635 ---- 295.50B 279.60A 279.60A 290.80 +8.50 282.30 1640 ---- 291.10B 275.20A 275.20A 286.40 +8.40 278.00 1645 ---- 286.70B 270.90A 270.90A 282.00 +8.40 273.60 1650 ---- 282.30B 266.50A 266.50A 277.60 +8.30 269.30 100 1655 ---- 277.90B 262.30A 262.30A 273.30 +8.30 265.00 1660 ---- 273.50B 258.00A 258.00A 269.00 +8.30 260.70 1665 ---- 269.20B 253.80A 253.80A 264.70 +8.20 256.50 1670 ---- 264.90B 249.50A 249.50A 260.40 +8.20 252.20 1675 ---- 260.60B 244.60A 244.60A 256.20 +8.20 248.00 1680 ---- 256.30B 240.60A 240.60A 252.00 +8.10 243.90 1685 ---- 252.10B 236.50A 236.50A 247.80 +8.10 239.70 1690 ---- 247.90B 232.40A 232.40A 243.60 +8.00 235.60 1695 ---- 243.80B 228.30A 228.30A 239.50 +7.90 231.60 1700 ---- 239.60B 224.30A 224.30A 235.40 +7.90 227.50 265 1705 ---- 235.50B 220.30A 220.30A 231.40 +7.90 223.50 1710 ---- 231.40B 216.40A 216.40A 227.40 +7.90 219.50 1715 ---- 227.40B 212.40A 212.40A 223.40 +7.80 215.60 1720 ---- 223.40B 208.50A 208.50A 219.40 +7.70 211.70 1725 ---- 219.40B 204.60A 204.60A 215.50 +7.70 207.80 2 1730 ---- 215.50B 200.80A 200.80A 211.60 +7.60 204.00 1735 ---- 211.60B 197.00A 197.00A 207.80 +7.60 200.20 1740 ---- 207.70B 193.30A 193.30A 204.00 +7.50 196.50 1745 ---- 203.90B 189.60A 189.60A 200.20 +7.50 192.70 1750 ---- 200.10B 185.90A 185.90A 196.50 +7.40 189.10 550 1755 ---- 196.30B 182.30A 182.30A 192.80 +7.40 185.40 1760 ---- 192.60B 178.80A 178.80A 189.10 +7.30 181.80 1765 ---- 189.00B 175.20A 175.20A 185.50 +7.20 178.30 1770 ---- 185.30B 171.70A 171.70A 181.90 +7.10 174.80 1775 ---- 181.80B 168.20A 168.20A 178.40 +7.10 171.30 122 1780 ---- 178.20B 164.90A 164.90A 174.90 +7.00 167.90 1785 ---- 174.70B 161.60A 161.60A 171.50 +7.00 164.50 1 1790 ---- 171.30B 158.30A 158.30A 168.10 +6.90 161.20 1795 ---- 167.90B 155.00A 155.00A 164.80 +6.90 157.90 1800 ---- 164.50B 151.20A 151.20A 161.40 +6.70 154.70 6853 1805 ---- 161.20B 148.70A 148.70A 158.20 +6.70 151.50 1810 ---- 157.90B 145.60A 145.60A 155.00 +6.60 148.40 1815 ---- 154.70B 142.50A 142.50A 151.80 +6.50 145.30 1820 ---- 151.50B 139.50A 139.50A 148.70 +6.40 142.30 1825 ---- 148.40B 136.50A 136.50A 145.60 +6.30 139.30 1830 ---- 145.30B 133.70A 133.70A 142.60 +6.30 136.30 1835 ---- 142.30B 130.80A 130.80A 139.60 +6.20 133.40 1 1840 ---- 139.30B 128.00A 128.00A 136.70 +6.10 130.60 1 1845 ---- 136.40B 125.20A 125.20A 133.80 +6.00 127.80 1850 ---- 133.50B 122.50A 122.50A 131.00 +6.00 125.00 1342 1855 ---- 130.60B 119.90A 119.90A 128.20 +5.90 122.30 1860 ---- 127.90B 117.30A 117.30A 125.40 +5.70 119.70 75 1865 ---- 125.10B 114.10A 114.10A 122.70 +5.60 117.10 1870 ---- 122.40B 111.60A 111.60A 120.10 +5.60 114.50 100 1875 ---- 119.80B 109.10A 109.10A 117.50 +5.50 112.00 670 1880 ---- 117.20B 106.80A 106.80A 115.00 +5.40 109.60 130 1885 ---- 114.70B 104.40A 104.40A 112.50 +5.30 107.20 1890 108.90 112.20B 102.10A 109.80B 110.00 +5.20 1 104.80 1 1895 ---- 109.70B 99.90A 99.90A 107.60 +5.10 102.50 1900 ---- 107.30B 97.50A 97.50A 105.30 +5.10 100.20 450 1475 1905 ---- 105.00B 95.50A 95.50A 102.90 +4.90 98.00 10 1910 ---- 102.70B 93.40A 93.40A 100.70 +4.90 95.80 50 1915 ---- 100.40B 91.30A 91.30A 98.50 +4.80 93.70 1 1920 ---- 98.20B 89.30A 89.30A 96.30 +4.70 91.60 1925 ---- 96.00B 87.30A 87.30A 94.20 +4.60 89.60 101 1930 ---- 93.90B 85.30A 85.30A 92.10 +4.50 87.60 1935 ---- 91.90B 83.50A 83.50A 90.00 +4.30 85.70 1 1940 ---- 89.80B 81.60A 81.60A 88.10 +4.30 83.80 1 1945 ---- 87.90B 79.80A 79.80A 86.10 +4.20 81.90 1950 ---- 86.00B 77.90A 77.90A 84.20 +4.10 80.10 100 10192 1955 ---- 84.00B 76.30A 76.30A 82.30 +4.00 78.30 1960 ---- 82.20B 74.60A 74.60A 80.50 +3.90 76.60 1965 ---- 80.40B 72.90A 72.90A 78.70 +3.80 74.90 1970 ---- 78.60B 71.30A 71.30A 77.00 +3.80 73.20 101 1975 72.50 76.90B 69.80A 76.90B 75.30 +3.70 5 71.60 100 161 1980 ---- 75.20B 68.10A 68.10A 73.60 +3.60 70.00 1 1985 ---- 73.50B 66.70A 66.70A 72.00 +3.50 68.50 1990 ---- 71.90B 65.30A 65.30A 70.40 +3.40 67.00 1995 ---- 70.40B 63.70A 63.70A 68.90 +3.40 65.50 1 2000 ---- 68.90B 61.90A 61.90A 67.40 +3.30 189 64.10 1 3046 2005 ---- 67.30B 61.00A 61.00A 65.90 +3.20 62.70 1 202 2010 ---- 65.90B 59.70A 59.70A 64.50 +3.20 61.30 3 2 2015 ---- 64.40B 58.40A 58.40A 63.10 +3.10 60.00 32 2020 ---- 63.10B 57.20A 57.20A 61.70 +3.00 58.70 1 2025 ---- 61.70B 56.00A 56.00A 60.40 +2.90 250 57.50 2 2030 ---- 60.40B 54.90A 54.90A 59.10 +2.90 56.20 500 2035 ---- 59.10B 53.70A 53.70A 57.80 +2.80 55.00 2040 ---- 57.80B 52.60A 52.60A 56.50 +2.60 53.90 2045 ---- 56.60B 51.50A 51.50A 55.30 +2.60 52.70 2050 ---- 55.40B 50.30A 50.30A 54.20 +2.60 51.60 2 2985 2055 ---- 54.20B 49.40A 49.40A 53.00 +2.50 50.50 1 2060 ---- 53.10B 48.40A 48.40A 51.90 +2.40 49.50 1 1 2065 ---- 52.00B 47.40A 47.40A 50.80 +2.40 48.40 2070 ---- 50.90B 46.40A 46.40A 49.70 +2.30 47.40 1 1 2075 ---- 49.90B 45.50A 45.50A 48.70 +2.20 46.50 329 2080 ---- 48.90B 44.60A 44.60A 47.70 +2.20 45.50 2085 ---- 47.80B 43.70A 43.70A 46.70 +2.10 44.60 2090 ---- 46.90B 42.80A 42.80A 45.70 +2.00 43.70 2 2095 ---- 45.90B 41.90A 41.90A 44.80 +2.00 42.80 1 2100 ---- 45.00B 41.00A 41.00A 43.90 +2.00 41.90 7 9246 2105 ---- 44.10B 40.30A 40.30A 43.00 +1.90 41.10 2110 ---- 43.20B 39.50A 39.50A 42.10 +1.80 40.30 25 75 2115 ---- 42.30B 38.70A 38.70A 41.30 +1.80 39.50 2120 ---- 41.50B 38.00A 38.00A 40.40 +1.70 38.70 49 2125 ---- 40.60B 37.30A 37.30A 39.60 +1.70 37.90 2 2130 ---- 39.80B 36.50A 36.50A 38.80 +1.60 37.20 150 2135 ---- 39.10B 35.80A 35.80A 38.10 +1.60 36.50 2140 ---- 38.30B 35.20A 35.20A 37.30 +1.50 35.80 2145 ---- 37.50B 34.50A 34.50A 36.60 +1.50 35.10 2150 ---- 36.90B 33.70A 33.70A 35.90 +1.50 34.40 10 2222 2155 ---- 36.10B 33.20A 33.20A 35.20 +1.40 33.80 2160 ---- 35.40B 32.60A 32.60A 34.50 +1.40 33.10 2 2 2165 ---- 34.70B 32.00A 32.00A 33.80 +1.30 32.50 2 3 2170 ---- 34.10B 31.40A 31.40A 33.20 +1.30 31.90 2175 ---- 33.40B 30.80A 30.80A 32.60 +1.30 31.30 89 2180 ---- 32.80B 30.20A 30.20A 32.00 +1.30 30.70 1 2185 ---- 32.20B 29.60A 29.60A 31.40 +1.20 30.20 2190 ---- 31.60B 29.10A 29.10A 30.80 +1.20 29.60 4 2195 ---- 31.00B 28.60A 28.60A 30.20 +1.10 29.10 2 2200 28.50 30.40B 28.00A 29.20A 29.60 +1.00 6 28.60 600 2641 2205 ---- 29.90B 27.60A 27.60A 29.10 +1.10 28.00 2210 ---- 29.30B 27.10A 27.10A 28.60 +1.10 27.50 1 2215 ---- 28.80B 26.60A 26.60A 28.00 +.90 27.10 1 2220 ---- 28.30B 26.20A 26.20A 27.50 +.90 26.60 1 1 2225 ---- 27.70B 25.70A 25.70A 27.00 +.90 250 26.10 2230 ---- 27.20B 25.30A 25.30A 26.50 +.80 25.70 1 2235 ---- 26.80B 24.90A 24.90A 26.10 +.90 25.20 2240 ---- 26.30B 24.40A 24.40A 25.60 +.80 24.80 1 2245 ---- 25.80B 24.00A 24.00A 25.10 +.80 24.30 2250 ---- 25.40B 23.20A 23.20A 24.70 +.80 30 23.90 301 5781 2255 ---- 24.90B 23.20A 23.20A 24.30 +.80 23.50 2260 ---- 24.50B 22.80A 22.80A 23.80 +.70 23.10 100 2265 ---- 24.10B 22.40A 22.40A 23.40 +.70 22.70 2270 ---- 23.60B 22.00A 22.00A 23.00 +.70 22.30 2275 ---- 23.20B 21.70A 21.70A 22.60 +.70 21.90 325 2280 ---- 22.80B 21.30A 21.30A 22.20 +.60 21.60 2285 ---- 22.40B 20.90A 20.90A 21.80 +.60 21.20 2290 ---- 22.10B 20.60A 20.60A 21.50 +.60 20.90 2295 ---- 21.70B 20.20A 20.20A 21.10 +.60 20.50 2300 ---- 21.30B 19.60A 19.60A 20.70 +.50 20.20 460 2014 2305 ---- 21.00B 19.60A 19.60A 20.40 +.60 19.80 2310 ---- 20.60B 19.20A 19.20A 20.00 +.50 19.50 2315 ---- 20.30B 18.90A 18.90A 19.70 +.50 19.20 2320 ---- 19.90B 18.60A 18.60A 19.40 +.50 18.90 2325 ---- 19.60B 18.30A 18.30A 19.00 +.40 18.60 19 2330 ---- 19.30B 18.00A 18.00A 18.70 +.40 18.30 1 1 2335 ---- 19.00B 17.70A 17.70A 18.40 +.40 18.00 2340 ---- 18.60B 17.40A 17.40A 18.10 +.40 17.70 7 2345 ---- 18.30B ---- 18.30B 17.80 +.40 17.40 2350 ---- 18.00B 16.90A 16.90A 17.50 +.40 17.10 1 4 2360 ---- 17.50B ---- 17.50B 17.00 +.40 16.60 2370 ---- 16.90B ---- 16.90B 16.40 +.30 16.10 2375 ---- 16.60B ---- 16.60B 16.10 +.30 15.80 698 2380 ---- 16.40B ---- 16.40B 15.90 +.30 15.60 2390 ---- 15.90B ---- 15.90B 15.40 +.30 15.10 2400 14.40 15.40B 14.30A 15.00A 14.90 +.30 2 14.60 3 3732 2410 ---- 14.90B ---- 14.90B 14.40 +.20 14.20 2420 ---- 14.40B ---- 14.30B 14.00 +.20 13.80 2425 ---- 14.20B ---- 14.20B 13.80 +.30 13.50 2430 ---- 14.00B ---- 14.00B 13.60 +.30 13.30 2440 ---- 13.60B ---- 13.60B 13.10 +.20 12.90 2450 ---- 13.10B 12.40A 12.40A 12.70 +.10 12.60 517 2475 ---- 12.20B ---- 12.20B 11.80 +.10 11.70 2490 ---- 11.70B ---- 11.70B 11.30 +.10 11.20 2500 ---- 11.30B 10.60A 10.60A 11.00 +.20 10.80 1 17465 2525 ---- 10.50B ---- 10.50B 10.20 +.10 10.10 2550 ---- 9.80B 9.30A 9.30A 9.50 +.10 9.40 1 4 2575 ---- 9.10B ---- 9.10B 8.80 UNCH 8.80 2600 ---- 8.50B 8.10A 8.10A 8.30 +.10 8.20 2000 2625 ---- 7.90B ---- 7.90B 7.70 +.10 7.60 10 2650 ---- 7.40B 7.10A 7.10A 7.20 UNCH 7.20 1 2700 ---- 6.60B ---- 6.60B 6.30 UNCH 6.30 102 1746 2750 ---- 5.80B ---- 5.80B 5.60 +.10 5.50 857 2800 ---- 5.10B ---- 5.00B 4.90 UNCH 4.90 702 3000 3.10 3.20B 3.10 3.10 3.00 -.10 650 3.10 512 9285 3200 2.20 2.20 2.20 2.20 2.00 -.10 2 2.10 2762 900 ---- 1017.60B 1003.80A 1003.80A 1016.50 +9.40 1007.10 925 ---- 992.60B 978.80A 978.80A 991.50 +9.40 982.10 950 ---- 967.70B 953.80A 953.80A 966.50 +9.40 957.10 975 ---- 942.70B 928.80A 928.80A 941.50 +9.40 932.10 OG JAN24 Gold Option CALL 1250 ---- 684.40B 673.70A 673.70A 684.30 +10.30 674.00 1275 ---- 659.40B 648.80A 648.80A 659.30 +10.30 649.00 1300 ---- 634.50B 623.50A 623.50A 634.30 +10.30 624.00 1325 ---- 609.50B 598.60A 598.60A 609.30 +10.30 599.00 1350 ---- 584.60B 573.40A 573.40A 584.30 +10.30 574.00 1375 ---- 559.60B 548.40A 548.40A 559.30 +10.30 549.00 1400 ---- 534.70B 523.10A 523.10A 534.30 +10.30 524.00 1425 ---- 509.80B 498.30A 498.30A 509.30 +10.30 499.00 1430 ---- 504.70B 493.30A 493.30A 504.30 +10.30 494.00 1440 ---- 494.70B 483.20A 483.20A 494.30 +10.30 484.00 1450 ---- 489.10B 473.10A 473.10A 484.30 +10.30 474.00 1460 ---- 474.80B 463.30A 463.30A 474.30 +10.20 464.10 1470 ---- 464.90B 453.40A 453.40A 464.40 +10.30 454.10 1475 ---- 464.20B 448.50A 448.50A 459.50 +10.30 449.20 1480 ---- 455.00B 443.60A 443.60A 454.50 +10.20 444.30 1490 ---- 445.30B 433.80A 433.80A 444.70 +10.20 434.50 1500 ---- 439.80B 423.90A 423.90A 434.90 +10.10 424.80 1510 ---- 425.80B 414.30A 414.30A 425.20 +10.10 415.10 1520 ---- 416.10B 404.70A 404.70A 415.50 +10.00 405.50 1525 ---- 415.50B 399.90A 399.90A 410.70 +10.00 400.70 1530 ---- 406.50B 395.10A 395.10A 405.90 +10.00 395.90 1535 ---- 401.70B 390.30A 390.30A 401.20 +10.10 391.10 1540 ---- 396.80B 385.60A 385.60A 396.40 +10.00 386.40 1545 ---- 392.10B 380.90A 380.90A 391.70 +10.00 381.70 1550 ---- 391.60B 376.00A 376.00A 386.90 +9.90 377.00 1555 ---- 382.70B 371.40A 371.40A 382.20 +9.90 372.30 1560 ---- 378.00B 366.70A 366.70A 377.50 +9.90 367.60 1565 ---- 373.30B 362.10A 362.10A 372.80 +9.90 362.90 1570 ---- 368.60B 357.40A 357.40A 368.20 +9.90 358.30 1575 ---- 368.00B 352.80A 352.80A 363.50 +9.80 353.70 1580 ---- 359.30B 348.20A 348.20A 358.90 +9.80 349.10 1585 ---- 354.70B 343.60A 343.60A 354.30 +9.80 344.50 1590 ---- 350.10B 339.00A 339.00A 349.70 +9.80 339.90 1595 ---- 345.50B 334.40A 334.40A 345.10 +9.70 335.40 1600 ---- 344.80B 330.00A 330.00A 340.50 +9.70 330.80 1605 ---- 336.40B 325.60A 325.60A 336.00 +9.70 326.30 1610 ---- 331.90B 321.10A 321.10A 331.50 +9.70 321.80 1615 ---- 327.40B 316.60A 316.60A 327.00 +9.60 317.40 1620 ---- 325.20B 312.10A 312.10A 322.50 +9.60 312.90 1625 ---- 322.10B 307.70A 307.70A 318.00 +9.50 308.50 1630 ---- 317.60B 303.20A 303.20A 313.60 +9.50 304.10 1635 ---- 313.10B 298.90A 298.90A 309.20 +9.50 299.70 1640 ---- 308.70B 294.50A 294.50A 304.80 +9.40 295.40 1645 ---- 304.30B 290.20A 290.20A 300.40 +9.40 291.00 1650 ---- 299.90B 285.70A 285.70A 296.10 +9.40 286.70 1655 ---- 295.50B 281.60A 281.60A 291.80 +9.30 282.50 1660 ---- 291.10B 277.30A 277.30A 287.50 +9.30 278.20 1665 ---- 286.80B 273.00A 273.00A 283.20 +9.20 274.00 1670 ---- 282.50B 268.80A 268.80A 279.00 +9.20 269.80 1675 ---- 278.20B 264.60A 264.60A 274.70 +9.10 265.60 1680 ---- 274.00B 260.40A 260.40A 270.50 +9.10 261.40 1685 ---- 269.70B 255.90A 255.90A 266.40 +9.10 257.30 1690 ---- 265.50B 251.80A 251.80A 262.20 +9.00 253.20 1695 ---- 261.30B 247.60A 247.60A 258.10 +8.90 249.20 1700 ---- 257.20B 243.40A 243.40A 254.00 +8.90 245.10 1705 ---- 253.10B 239.60A 239.60A 250.00 +8.90 241.10 1710 ---- 249.00B 235.60A 235.60A 246.00 +8.80 237.20 1715 ---- 244.90B 231.70A 231.70A 242.00 +8.80 233.20 1720 ---- 240.90B 227.80A 227.80A 238.00 +8.70 229.30 1725 ---- 236.90B 223.90A 223.90A 234.10 +8.70 225.40 1730 ---- 233.00B 220.10A 220.10A 230.20 +8.60 221.60 1735 ---- 229.00B 216.30A 216.30A 226.30 +8.50 217.80 1740 ---- 225.10B 212.50A 212.50A 222.50 +8.50 214.00 1745 ---- 221.30B 208.80A 208.80A 218.70 +8.40 210.30 1750 ---- 217.50B 205.00A 205.00A 214.90 +8.30 206.60 1755 ---- 213.70B 201.50A 201.50A 211.20 +8.30 202.90 1760 ---- 209.90B 197.90A 197.90A 207.50 +8.20 199.30 1765 ---- 206.20B 194.30A 194.30A 203.80 +8.10 195.70 1770 ---- 202.60B 190.80A 190.80A 200.20 +8.10 192.10 1775 ---- 198.90B 187.30A 187.30A 196.60 +8.00 188.60 1780 ---- 195.30B 183.80A 183.80A 193.10 +8.00 185.10 1785 ---- 191.80B 180.40A 180.40A 189.60 +7.90 181.70 1790 ---- 188.30B 177.10A 177.10A 186.10 +7.80 178.30 1795 ---- 184.80B 173.80A 173.80A 182.70 +7.70 175.00 1800 ---- 181.40B 170.50A 170.50A 179.30 +7.70 171.60 1 1805 ---- 178.00B 167.40A 167.40A 175.90 +7.50 168.40 1810 ---- 174.60B 164.20A 164.20A 172.60 +7.50 165.10 1815 ---- 171.30B 161.10A 161.10A 169.40 +7.40 162.00 1820 ---- 168.10B 158.00A 158.00A 166.10 +7.30 158.80 1825 ---- 164.80B 154.90A 154.90A 162.90 +7.20 155.70 1830 ---- 161.70B 151.90A 151.90A 159.80 +7.10 152.70 1835 ---- 158.60B 148.90A 148.90A 156.70 +7.10 149.60 1840 ---- 155.50B 146.00A 146.00A 153.60 +6.90 146.70 1845 ---- 152.40B 143.10A 143.10A 150.60 +6.80 143.80 1850 ---- 149.50B 138.90A 138.90A 147.70 +6.80 140.90 1855 ---- 146.50B 136.20A 136.20A 144.70 +6.70 138.00 1860 ---- 143.60B 133.50A 133.50A 141.90 +6.60 135.30 1865 ---- 140.80B 130.80A 130.80A 139.00 +6.50 132.50 1870 ---- 138.00B 128.20A 128.20A 136.20 +6.40 129.80 1875 ---- 135.20B 125.60A 125.60A 133.50 +6.30 127.20 1880 ---- 132.50B 123.00A 123.00A 130.80 +6.20 124.60 1885 ---- 129.80B 119.70A 119.70A 128.10 +6.10 122.00 1890 ---- 127.20B 117.30A 117.30A 125.50 +6.00 119.50 1895 ---- 124.60B 114.90A 114.90A 123.00 +5.90 117.10 1900 ---- 122.10B 112.10A 112.10A 120.40 +5.80 114.60 8 1905 ---- 119.60B 110.20A 110.20A 118.00 +5.70 112.30 1910 ---- 117.20B 108.00A 108.00A 115.50 +5.50 110.00 1915 ---- 114.80B 105.80A 105.80A 113.20 +5.50 107.70 1920 ---- 112.40B 103.60A 103.60A 110.80 +5.30 105.50 1925 ---- 110.10B 101.40A 101.40A 108.50 +5.20 103.30 1930 ---- 107.90B 99.30A 99.30A 106.30 +5.20 101.10 1935 ---- 105.60B 97.30A 97.30A 104.10 +5.10 99.00 1940 ---- 103.50B 95.30A 95.30A 101.90 +4.90 97.00 1945 ---- 101.30B 93.30A 93.30A 99.80 +4.80 95.00 1950 ---- 99.30B 91.20A 91.20A 97.80 +4.80 33 93.00 690 1955 ---- 97.20B 89.50A 89.50A 95.80 +4.70 91.10 1960 ---- 95.20B 87.70A 87.70A 93.80 +4.60 89.20 1965 ---- 93.20B 85.90A 85.90A 91.90 +4.50 87.40 1970 ---- 91.30B 84.20A 84.20A 90.00 +4.40 85.60 1975 ---- 89.50B 82.40A 82.40A 88.10 +4.30 83.80 1980 ---- 87.60B 80.80A 80.80A 86.30 +4.20 82.10 1985 ---- 85.80B 79.10A 79.10A 84.50 +4.10 80.40 1990 ---- 84.10B 77.50A 77.50A 82.80 +4.00 78.80 1995 ---- 82.30B 75.90A 75.90A 81.10 +3.90 77.20 2000 ---- 80.70B 74.10A 74.10A 79.50 +3.90 33 75.60 691 2005 ---- 79.00B 72.90A 72.90A 77.80 +3.70 74.10 2010 ---- 77.40B 71.40A 71.40A 76.20 +3.60 72.60 2015 ---- 75.80B 70.00A 70.00A 74.70 +3.60 71.10 2020 ---- 74.30B 68.60A 68.60A 73.20 +3.50 69.70 2 3 2025 ---- 72.80B 67.20A 67.20A 71.70 +3.40 68.30 2030 ---- 71.30B 65.90A 65.90A 70.30 +3.40 66.90 2035 ---- 69.90B 64.60A 64.60A 68.80 +3.20 65.60 2040 ---- 68.50B 63.30A 63.30A 67.50 +3.20 64.30 2045 ---- 67.10B 62.10A 62.10A 66.10 +3.10 63.00 2050 ---- 65.80B 60.70A 60.70A 64.80 +3.00 61.80 3513 2055 ---- 64.50B 59.70A 59.70A 63.50 +2.90 60.60 2060 ---- 63.20B 58.50A 58.50A 62.20 +2.80 59.40 2065 ---- 62.00B 57.40A 57.40A 61.00 +2.70 58.30 2070 ---- 60.70B 56.30A 56.30A 59.80 +2.70 57.10 2075 ---- 59.60B 55.20A 55.20A 58.60 +2.60 56.00 2080 ---- 58.40B 54.20A 54.20A 57.50 +2.50 55.00 2085 ---- 57.30B 53.10A 53.10A 56.40 +2.50 53.90 2090 ---- 56.20B 52.10A 52.10A 55.30 +2.40 52.90 2095 ---- 55.10B 51.20A 51.20A 54.20 +2.30 51.90 2100 ---- 54.10B 49.90A 49.90A 53.20 +2.30 50.90 25 3515 2105 ---- 53.00B 49.30A 49.30A 52.20 +2.30 49.90 2110 ---- 52.00B 48.30A 48.30A 51.20 +2.20 49.00 2115 ---- 51.00B 47.50A 47.50A 50.20 +2.10 48.10 2120 ---- 50.10B 46.60A 46.60A 49.30 +2.10 47.20 2125 ---- 49.10B 45.70A 45.70A 48.40 +2.10 46.30 2130 ---- 48.20B 44.90A 44.90A 47.50 +2.00 45.50 1 2135 ---- 47.30B 44.10A 44.10A 46.60 +1.90 44.70 2140 ---- 46.40B 43.30A 43.30A 45.80 +2.00 43.80 1 2145 ---- 45.60B 42.50A 42.50A 44.90 +1.80 43.10 2150 ---- 44.70B 41.50A 41.50A 44.10 +1.80 42.30 98 2155 ---- 43.90B 41.00A 41.00A 43.30 +1.80 41.50 2160 ---- 43.10B 40.30A 40.30A 42.50 +1.70 40.80 2165 ---- 42.30B 39.60A 39.60A 41.80 +1.80 40.00 2170 ---- 41.50B 38.90A 38.90A 41.00 +1.70 39.30 2175 ---- 40.80B 38.20A 38.20A 40.30 +1.70 38.60 2180 ---- 40.10B 37.60A 37.60A 39.60 +1.60 38.00 1 2185 ---- 39.30B 36.90A 36.90A 38.90 +1.60 37.30 2190 ---- 38.60B 36.30A 36.30A 38.20 +1.50 36.70 1 2195 ---- 38.00B 35.70A 35.70A 37.50 +1.50 36.00 2200 ---- 37.30B 34.80A 34.80A 36.80 +1.40 35.40 155 2205 ---- 36.60B 34.50A 34.50A 36.20 +1.40 34.80 2210 ---- 36.00B 33.90A 33.90A 35.60 +1.40 34.20 1 2215 ---- 35.40B 33.30A 33.30A 34.90 +1.30 33.60 2220 ---- 34.70B 32.80A 32.80A 34.30 +1.20 33.10 2225 ---- 34.20B 32.20A 32.20A 33.80 +1.30 32.50 2230 ---- 33.60B 31.70A 31.70A 33.20 +1.20 32.00 2235 ---- 33.00B 31.20A 31.20A 32.60 +1.20 31.40 2240 ---- 32.40B 30.70A 30.70A 32.00 +1.10 30.90 2245 ---- 31.90B 30.20A 30.20A 31.50 +1.10 30.40 2250 ---- 31.30B 29.50A 29.50A 31.00 +1.10 29.90 1 2260 ---- 30.30B 28.80A 28.80A 29.90 +1.00 28.90 2270 ---- 29.30B 27.90A 27.90A 28.90 +.90 28.00 2275 ---- 28.80B 27.40A 27.40A 28.50 +1.00 27.50 2280 ---- 28.40B 27.00A 27.00A 28.00 +.90 27.10 2290 ---- 27.40B ---- 27.40B 27.10 +.90 26.20 2300 ---- 26.60B 25.10A 25.10A 26.20 +.80 25.40 102 2310 ---- 25.70B ---- 25.70B 25.40 +.80 24.60 2320 ---- 24.90B ---- 24.90B 24.50 +.60 23.90 2325 ---- 24.50B ---- 24.50B 24.10 +.60 23.50 2330 ---- 24.10B ---- 24.10B 23.80 +.70 23.10 2340 ---- 23.40B ---- 23.40B 23.00 +.60 22.40 2350 ---- 22.70B 21.60A 21.60A 22.30 +.50 21.80 2375 ---- 21.00B ---- 21.00B 20.60 +.40 20.20 1 2400 ---- 19.50B ---- 19.50B 19.10 +.40 11 18.70 822 2425 ---- 18.10B ---- 18.10B 17.80 +.40 17.40 25 2450 ---- 16.80B ---- 16.80B 16.50 +.30 16.20 310 2475 ---- 15.60B ---- 15.50B 15.40 +.20 15.20 2500 ---- 14.60B ---- 14.60B 14.40 +.20 14.20 2 2525 ---- 13.60B ---- 13.60B 13.40 +.20 13.20 2600 ---- 11.10B ---- 11.10B 11.00 +.10 10.90 2 OG FEB24 Gold Option CALL 1250 ---- 684.30B ---- 680.90B 684.30 +10.30 674.00 1275 ---- 659.30B ---- 654.70B 659.30 +10.30 649.00 1300 ---- 634.40B ---- 633.00B 634.30 +10.30 624.00 1325 ---- 609.50B ---- 608.10B 609.30 +10.30 599.00 1350 ---- 584.50B ---- 583.20B 584.30 +10.30 574.00 1375 ---- 559.50B ---- 557.90B 559.30 +10.30 549.00 1400 ---- 534.60B ---- 532.50B 534.30 +10.30 524.00 1425 ---- 513.80B ---- 513.80B 509.30 +10.30 499.00 1430 ---- 504.60B ---- 500.00B 504.30 +10.30 494.00 1440 ---- 494.70B ---- 492.40B 494.30 +10.30 484.00 1450 ---- 489.00B ---- 489.00B 484.40 +10.30 474.10 1460 ---- 474.90B ---- 471.60B 474.50 +10.30 464.20 1470 ---- 465.00B ---- 462.70B 464.60 +10.20 454.40 1475 ---- 464.40B ---- 464.40B 459.70 +10.20 449.50 1480 ---- 455.30B ---- 453.20B 454.80 +10.10 444.70 1490 ---- 445.50B ---- 443.40B 445.10 +10.10 435.00 1500 ---- 440.00B ---- 440.00B 435.40 +10.10 425.30 1510 ---- 426.20B ---- 424.70B 425.80 +10.00 415.80 1520 ---- 416.60B ---- 414.10B 416.30 +10.10 406.20 1525 ---- 416.00B ---- 416.00B 411.50 +10.00 401.50 1530 ---- 407.00B ---- 405.00B 406.80 +10.00 396.80 1535 ---- 402.30B ---- 400.30B 402.00 +9.90 392.10 1540 ---- 397.50B ---- 395.20B 397.30 +9.90 387.40 1545 ---- 392.80B ---- 390.40B 392.60 +9.90 382.70 1550 ---- 392.30B ---- 392.30B 387.90 +9.90 378.00 1555 ---- 383.50B ---- 382.20B 383.30 +9.90 373.40 1560 ---- 378.80B ---- 377.20B 378.60 +9.80 368.80 1565 ---- 374.20B ---- 372.90B 374.00 +9.90 364.10 1570 ---- 369.60B ---- 368.30B 369.40 +9.80 359.60 1575 ---- 369.00B ---- 369.00B 364.80 +9.80 355.00 1580 ---- 360.40B ---- 358.40B 360.20 +9.80 350.40 1585 ---- 355.80B ---- 353.90B 355.60 +9.70 345.90 1590 ---- 351.30B ---- 349.00B 351.10 +9.70 341.40 1595 ---- 346.70B ---- 345.60B 346.60 +9.70 336.90 1600 ---- 346.10B ---- 346.10B 342.10 +9.70 332.40 1605 ---- 339.90B ---- 339.90B 337.60 +9.70 327.90 1610 ---- 337.00B ---- 337.00B 333.10 +9.60 323.50 1615 ---- 332.60B ---- 332.60B 328.70 +9.60 319.10 1620 ---- 328.10B ---- 328.10B 324.30 +9.60 314.70 1625 ---- 323.60B ---- 323.60B 319.90 +9.60 310.30 1630 ---- 319.20B ---- 319.20B 315.50 +9.50 306.00 1635 ---- 314.80B ---- 314.80B 311.10 +9.50 301.60 1640 ---- 310.40B ---- 310.40B 306.80 +9.50 297.30 1645 ---- 306.10B ---- 306.10B 302.50 +9.40 293.10 1650 ---- 301.70B ---- 301.70B 298.20 +9.40 288.80 1655 ---- 297.40B ---- 297.40B 293.90 +9.30 284.60 1660 ---- 293.20B ---- 293.20B 289.70 +9.30 280.40 1665 ---- 288.90B ---- 288.90B 285.50 +9.30 276.20 1670 ---- 284.70B ---- 284.70B 281.30 +9.20 272.10 1675 ---- 280.40B ---- 280.40B 277.10 +9.20 267.90 1680 ---- 276.30B ---- 276.30B 273.00 +9.20 263.80 1685 ---- 272.10B ---- 272.10B 268.90 +9.10 259.80 1690 ---- 268.00B ---- 268.00B 264.80 +9.00 255.80 1695 ---- 263.90B ---- 263.90B 260.70 +9.00 251.70 1700 ---- 259.80B ---- 259.80B 256.70 +8.90 247.80 1705 ---- 255.80B ---- 255.80B 252.70 +8.90 243.80 1710 ---- 251.70B ---- 251.70B 248.70 +8.80 239.90 1 1715 ---- 247.80B ---- 247.80B 244.80 +8.70 236.10 1720 ---- 243.80B ---- 243.80B 240.90 +8.70 232.20 1725 ---- 239.90B ---- 239.90B 237.00 +8.60 228.40 1730 ---- 236.00B ---- 236.00B 233.20 +8.60 224.60 1735 ---- 232.20B ---- 232.20B 229.40 +8.50 220.90 1740 ---- 228.30B ---- 228.30B 225.60 +8.40 217.20 1745 ---- 224.60B ---- 224.60B 221.90 +8.40 213.50 1750 ---- 220.80B ---- 220.80B 218.20 +8.30 209.90 1755 ---- 217.10B ---- 217.10B 214.50 +8.20 206.30 1760 ---- 213.40B ---- 213.40B 210.90 +8.20 202.70 1765 ---- 209.80B ---- 209.80B 207.30 +8.10 199.20 1770 ---- 206.20B ---- 206.20B 203.70 +8.00 195.70 1775 ---- 202.60B ---- 202.60B 200.20 +7.90 192.30 1780 ---- 199.10B ---- 199.10B 196.70 +7.80 188.90 1785 ---- 195.60B ---- 195.60B 193.30 +7.80 185.50 1790 ---- 192.20B ---- 192.20B 189.90 +7.70 182.20 1795 ---- 188.80B ---- 188.80B 186.50 +7.60 178.90 1800 ---- 185.40B ---- 185.40B 183.20 +7.50 175.70 1805 ---- 182.10B ---- 182.10B 179.90 +7.40 172.50 1810 ---- 178.80B ---- 178.80B 176.70 +7.30 169.40 1815 ---- 175.60B ---- 175.60B 173.50 +7.30 166.20 1820 ---- 172.40B ---- 172.40B 170.30 +7.10 163.20 1825 ---- 169.20B ---- 169.20B 167.20 +7.10 160.10 1830 ---- 166.10B ---- 166.10B 164.10 +7.00 157.10 1835 ---- 163.00B ---- 163.00B 161.10 +6.90 154.20 1840 ---- 160.00B ---- 160.00B 158.10 +6.80 151.30 1845 ---- 157.00B ---- 157.00B 155.10 +6.70 148.40 1850 ---- 154.10B ---- 154.10B 152.20 +6.60 145.60 1855 ---- 151.20B ---- 151.20B 149.30 +6.40 142.90 1860 ---- 148.30B ---- 148.30B 146.50 +6.40 140.10 1865 ---- 145.50B ---- 145.50B 143.70 +6.20 137.50 1870 ---- 142.70B ---- 142.70B 141.00 +6.20 134.80 1875 ---- 140.00B ---- 140.00B 138.30 +6.10 132.20 1880 ---- 137.30B ---- 137.30B 135.70 +6.00 129.70 1885 ---- 134.70B ---- 134.70B 133.10 +5.90 127.20 1890 ---- 132.10B ---- 132.10B 130.50 +5.80 124.70 1895 ---- 129.60B ---- 129.60B 128.00 +5.70 122.30 1900 ---- 127.00B ---- 127.00B 125.50 +5.60 119.90 1905 ---- 124.60B ---- 124.60B 123.10 +5.50 117.60 1910 ---- 122.20B ---- 122.20B 120.70 +5.40 115.30 1915 ---- 119.80B ---- 119.80B 118.40 +5.40 113.00 1920 ---- 117.50B ---- 117.50B 116.10 +5.30 110.80 1925 ---- 115.20B ---- 115.20B 113.80 +5.20 108.60 1930 ---- 112.90B ---- 112.90B 111.60 +5.10 106.50 1935 ---- 110.70B ---- 110.70B 109.40 +5.00 104.40 1940 ---- 108.60B ---- 108.60B 107.30 +4.90 102.40 1945 ---- 106.40B ---- 106.40B 105.20 +4.80 100.40 1950 ---- 104.40B ---- 104.40B 103.10 +4.60 98.50 1955 ---- 102.30B ---- 102.30B 101.10 +4.60 96.50 12 1960 ---- 100.30B ---- 100.30B 99.10 +4.40 94.70 1965 ---- 98.40B ---- 98.40B 97.20 +4.40 92.80 1970 ---- 96.50B 89.70A 89.70A 95.30 +4.30 91.00 1975 ---- 94.60B ---- 94.60B 93.50 +4.20 89.30 1980 ---- 92.70B ---- 92.70B 91.60 +4.10 87.50 1985 ---- 90.90B ---- 90.90B 89.90 +4.10 85.80 1990 ---- 89.20B ---- 89.20B 88.10 +3.90 84.20 1995 ---- 87.50B ---- 87.50B 86.40 +3.80 82.60 2000 ---- 85.80B ---- 85.80B 84.70 +3.70 81.00 400 2005 ---- 84.10B ---- 84.10B 83.10 +3.70 79.40 2010 ---- 82.50B ---- 82.50B 81.50 +3.60 77.90 2015 ---- 80.90B ---- 80.90B 79.90 +3.40 76.50 2020 ---- 79.40B 74.10A 74.10A 78.40 +3.40 75.00 137 2025 ---- 77.80B ---- 77.80B 76.90 +3.30 73.60 2030 ---- 76.40B ---- 76.40B 75.40 +3.20 72.20 2035 ---- 74.90B ---- 74.90B 74.00 +3.10 70.90 2040 ---- 73.50B ---- 73.50B 72.60 +3.10 69.50 2045 ---- 72.10B ---- 72.10B 71.20 +3.00 68.20 2050 ---- 70.70B ---- 70.70B 69.90 +2.90 67.00 200 2055 ---- 69.40B ---- 69.40B 68.60 +2.90 65.70 177 2060 ---- 68.10B ---- 68.10B 67.30 +2.80 64.50 2065 ---- 66.90B ---- 66.90B 66.00 +2.70 63.30 2070 ---- 65.60B ---- 65.60B 64.80 +2.60 62.20 2075 ---- 64.40B ---- 64.40B 63.60 +2.60 61.00 2080 ---- 63.20B ---- 63.20B 62.40 +2.50 59.90 2085 ---- 62.00B ---- 62.00B 61.30 +2.40 58.90 2090 ---- 60.90B ---- 60.90B 60.20 +2.40 57.80 2095 ---- 59.90B ---- 59.90B 59.10 +2.30 56.80 2100 ---- 58.80B 55.40A 55.40A 58.00 +2.30 55.70 49 2105 ---- 57.70B ---- 57.70B 57.00 +2.20 54.80 2110 ---- 56.70B ---- 56.70B 55.90 +2.10 53.80 2115 ---- 55.70B ---- 55.70B 54.90 +2.10 52.80 2120 ---- 54.70B ---- 54.70B 53.90 +2.00 51.90 2125 ---- 53.70B ---- 53.70B 53.00 +2.00 51.00 2130 ---- 52.80B ---- 52.80B 52.10 +2.00 50.10 2135 ---- 51.80B ---- 51.80B 51.10 +1.80 49.30 2140 ---- 50.90B ---- 50.90B 50.20 +1.80 48.40 2145 ---- 50.00B ---- 50.00B 49.40 +1.80 47.60 2150 ---- 49.10B ---- 49.10B 48.50 +1.70 46.80 2155 ---- 48.30B ---- 48.30B 47.70 +1.70 46.00 2160 ---- 47.50B ---- 47.50B 46.90 +1.70 45.20 1 2165 ---- 46.60B ---- 46.60B 46.10 +1.70 44.40 2170 ---- 45.80B ---- 45.80B 45.30 +1.60 43.70 2175 ---- 45.10B ---- 45.10B 44.50 +1.50 43.00 2180 ---- 44.30B ---- 44.30B 43.80 +1.60 42.20 2185 ---- 43.50B ---- 43.50B 43.00 +1.50 41.50 2190 ---- 42.80B ---- 42.80B 42.30 +1.40 40.90 2195 ---- 42.10B ---- 42.10B 41.60 +1.40 40.20 2200 ---- 41.40B ---- 41.40B 40.90 +1.40 39.50 310 2205 ---- 40.70B ---- 40.70B 40.20 +1.30 38.90 2210 ---- 40.00B ---- 40.00B 39.60 +1.30 38.30 2215 ---- 39.40B ---- 39.40B 38.90 +1.20 37.70 2220 ---- 38.70B ---- 38.70B 38.30 +1.30 37.00 2225 ---- 38.10B ---- 38.10B 37.70 +1.20 36.50 2230 ---- 37.50B ---- 37.50B 37.00 +1.10 35.90 2235 ---- 36.90B ---- 36.90B 36.40 +1.10 35.30 2240 ---- 36.30B ---- 36.30B 35.90 +1.10 34.80 2245 ---- 35.70B ---- 35.70B 35.30 +1.10 34.20 2250 ---- 35.10B ---- 35.10B 34.70 +1.00 33.70 1 2260 ---- 34.00B ---- 34.00B 33.60 +.90 32.70 2270 ---- 33.00B ---- 33.00B 32.60 +.90 31.70 2275 ---- 32.40B ---- 32.40B 32.10 +.90 31.20 2280 ---- 31.90B ---- 31.90B 31.60 +.90 30.70 2290 ---- 31.00B ---- 31.00B 30.60 +.80 29.80 2300 ---- 30.00B ---- 30.00B 29.70 +.80 28.90 434 2310 ---- 29.10B ---- 29.10B 28.80 +.70 28.10 2320 ---- 28.30B ---- 28.30B 27.90 +.70 27.20 2325 ---- 27.80B ---- 27.70B 27.50 +.60 26.90 2330 ---- 27.40B ---- 27.40B 27.10 +.60 26.50 2340 ---- 26.60B ---- 26.60B 26.30 +.60 25.70 2350 ---- 25.80B ---- 25.80B 25.50 +.50 25.00 2375 ---- 24.00B ---- 24.00B 23.70 +.40 23.30 2400 22.10 22.40B 22.10 22.20B 22.10 +.40 1 21.70 1 1 2425 ---- 20.80B ---- 20.80B 20.60 +.40 20.20 2450 ---- 19.50B ---- 19.50B 19.20 +.30 18.90 2475 ---- 18.20B ---- 18.20B 18.00 +.30 17.70 2500 ---- 17.00B ---- 16.90B 16.80 +.30 16.50 3 51 2525 ---- 15.90B ---- 15.80B 15.80 +.30 15.50 2800 ---- 8.30B ---- 8.30B 8.30 +.20 8.10 3 445 3000 ---- ---- ---- ---- 5.50 UNCH 5.50 77 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 699.90 +10.40 689.50 1275 ---- ---- ---- ---- 674.90 +10.40 664.50 1300 ---- ---- ---- ---- 649.90 +10.40 639.50 1325 ---- ---- ---- ---- 624.90 +10.40 614.50 1350 ---- ---- ---- ---- 599.90 +10.40 589.50 1375 ---- ---- ---- ---- 574.90 +10.40 564.50 1400 ---- ---- ---- ---- 549.90 +10.40 539.50 1425 ---- ---- ---- ---- 524.90 +10.30 514.60 1440 ---- ---- ---- ---- 510.00 +10.20 499.80 1450 ---- ---- ---- ---- 500.20 +10.20 490.00 1460 ---- ---- ---- ---- 490.40 +10.10 480.30 1470 ---- ---- ---- ---- 480.70 +10.00 470.70 1475 ---- ---- ---- ---- 475.90 +10.00 465.90 1480 ---- ---- ---- ---- 471.10 +10.00 461.10 1490 ---- ---- ---- ---- 461.50 +9.90 451.60 1500 ---- ---- ---- ---- 452.00 +9.80 442.20 1510 ---- ---- ---- ---- 442.60 +9.70 432.90 1520 ---- ---- ---- ---- 433.30 +9.70 423.60 1525 ---- ---- ---- ---- 428.60 +9.60 419.00 1530 ---- ---- ---- ---- 424.00 +9.60 414.40 1540 ---- ---- ---- ---- 414.80 +9.60 405.20 1545 ---- ---- ---- ---- 410.20 +9.50 400.70 1550 ---- ---- ---- ---- 405.60 +9.50 396.10 1555 ---- ---- ---- ---- 401.10 +9.50 391.60 1560 ---- ---- ---- ---- 396.50 +9.40 387.10 1565 ---- ---- ---- ---- 392.00 +9.30 382.70 1570 ---- ---- ---- ---- 387.50 +9.30 378.20 1575 ---- ---- ---- ---- 383.00 +9.20 373.80 1580 ---- ---- ---- ---- 378.60 +9.30 369.30 1585 ---- ---- ---- ---- 374.10 +9.20 364.90 1590 ---- ---- ---- ---- 369.70 +9.20 360.50 1595 ---- ---- ---- ---- 365.30 +9.10 356.20 1600 ---- ---- ---- ---- 360.90 +9.10 351.80 1605 ---- ---- ---- ---- 356.50 +9.00 347.50 1610 ---- ---- ---- ---- 352.10 +9.00 343.10 1615 ---- ---- ---- ---- 347.80 +9.00 338.80 1620 ---- ---- ---- ---- 343.50 +9.00 334.50 1625 ---- ---- ---- ---- 339.20 +8.90 330.30 1630 ---- ---- ---- ---- 334.90 +8.90 326.00 1635 ---- ---- ---- ---- 330.60 +8.80 321.80 1640 ---- ---- ---- ---- 326.30 +8.70 317.60 1645 ---- ---- ---- ---- 322.10 +8.70 313.40 1650 ---- ---- ---- ---- 317.90 +8.70 309.20 1655 ---- ---- ---- ---- 313.70 +8.70 305.00 1660 ---- ---- ---- ---- 309.50 +8.60 300.90 1665 ---- ---- ---- ---- 305.30 +8.50 296.80 1670 ---- ---- ---- ---- 301.20 +8.50 292.70 1675 ---- ---- ---- ---- 297.00 +8.40 288.60 1680 ---- ---- ---- ---- 292.90 +8.30 284.60 1685 ---- ---- ---- ---- 288.90 +8.40 280.50 1690 ---- ---- ---- ---- 284.80 +8.30 276.50 1695 ---- ---- ---- ---- 280.80 +8.30 272.50 1700 ---- ---- ---- ---- 276.80 +8.20 268.60 1705 ---- ---- ---- ---- 272.80 +8.20 264.60 1710 ---- ---- ---- ---- 268.80 +8.10 260.70 1715 ---- ---- ---- ---- 264.90 +8.10 256.80 1720 ---- ---- ---- ---- 261.00 +8.00 253.00 1725 ---- ---- ---- ---- 257.10 +7.90 249.20 1730 ---- ---- ---- ---- 253.30 +7.90 245.40 1735 ---- ---- ---- ---- 249.40 +7.80 241.60 1740 ---- ---- ---- ---- 245.60 +7.70 237.90 1745 ---- ---- ---- ---- 241.90 +7.80 234.10 1750 ---- ---- ---- ---- 238.10 +7.60 230.50 1755 ---- ---- ---- ---- 234.40 +7.60 226.80 1760 ---- ---- ---- ---- 230.80 +7.60 223.20 1765 ---- ---- ---- ---- 227.10 +7.50 219.60 1770 ---- ---- ---- ---- 223.50 +7.40 216.10 1775 ---- ---- ---- ---- 220.00 +7.40 212.60 1780 ---- ---- ---- ---- 216.40 +7.30 209.10 1785 ---- ---- ---- ---- 212.90 +7.20 205.70 1790 ---- ---- ---- ---- 209.50 +7.20 202.30 1795 ---- ---- ---- ---- 206.10 +7.20 198.90 1800 ---- ---- ---- ---- 202.70 +7.10 195.60 1805 ---- ---- ---- ---- 199.30 +7.00 192.30 1810 ---- ---- ---- ---- 196.00 +6.90 189.10 1815 ---- ---- ---- ---- 192.80 +6.90 185.90 1820 ---- ---- ---- ---- 189.60 +6.90 182.70 1825 ---- ---- ---- ---- 186.40 +6.80 179.60 1830 ---- ---- ---- ---- 183.20 +6.70 176.50 1835 ---- ---- ---- ---- 180.10 +6.60 173.50 1840 ---- ---- ---- ---- 177.10 +6.60 170.50 1845 ---- ---- ---- ---- 174.10 +6.50 167.60 1850 ---- ---- ---- ---- 171.10 +6.40 164.70 1855 ---- ---- ---- ---- 168.20 +6.40 161.80 1860 ---- ---- ---- ---- 165.30 +6.30 159.00 1865 ---- ---- ---- ---- 162.40 +6.20 156.20 1870 ---- ---- ---- ---- 159.60 +6.20 153.40 1875 ---- ---- ---- ---- 156.90 +6.20 150.70 1880 ---- ---- ---- ---- 154.10 +6.00 148.10 1885 ---- ---- ---- ---- 151.40 +6.00 145.40 1890 ---- ---- ---- ---- 148.70 +5.90 142.80 1895 ---- ---- ---- ---- 146.10 +5.80 140.30 1900 ---- ---- ---- ---- 143.50 +5.80 137.70 1905 ---- ---- ---- ---- 140.90 +5.70 135.20 1910 ---- ---- ---- ---- 138.40 +5.60 132.80 1915 ---- ---- ---- ---- 135.90 +5.60 130.30 1920 ---- ---- ---- ---- 133.40 +5.50 127.90 1925 ---- ---- ---- ---- 131.00 +5.50 125.50 1930 ---- ---- ---- ---- 128.60 +5.40 123.20 1935 ---- ---- ---- ---- 126.20 +5.30 120.90 1940 ---- ---- ---- ---- 123.90 +5.30 118.60 1945 ---- ---- ---- ---- 121.60 +5.20 116.40 1950 ---- ---- ---- ---- 119.30 +5.10 114.20 1955 ---- ---- ---- ---- 117.10 +5.10 112.00 1960 ---- ---- ---- ---- 114.90 +5.00 109.90 1965 ---- ---- ---- ---- 112.80 +4.90 107.90 1970 ---- ---- ---- ---- 110.70 +4.90 105.80 1975 ---- ---- ---- ---- 108.60 +4.80 103.80 1980 ---- ---- ---- ---- 106.60 +4.70 101.90 1985 ---- ---- ---- ---- 104.70 +4.70 100.00 1990 ---- ---- ---- ---- 102.80 +4.60 98.20 1995 ---- ---- ---- ---- 100.90 +4.60 96.30 2000 ---- ---- ---- ---- 99.00 +4.40 94.60 2005 ---- ---- ---- ---- 97.20 +4.40 92.80 2010 ---- ---- ---- ---- 95.50 +4.40 91.10 2015 ---- ---- ---- ---- 93.80 +4.30 89.50 2020 ---- ---- ---- ---- 92.10 +4.30 87.80 2025 ---- ---- ---- ---- 90.40 +4.10 86.30 2030 ---- ---- ---- ---- 88.80 +4.10 84.70 2035 ---- ---- ---- ---- 87.20 +4.00 83.20 2040 ---- ---- ---- ---- 85.70 +4.00 81.70 2045 ---- ---- ---- ---- 84.20 +4.00 80.20 2050 ---- ---- ---- ---- 82.70 +3.90 78.80 2055 ---- ---- ---- ---- 81.30 +3.90 77.40 2060 ---- ---- ---- ---- 79.80 +3.80 76.00 2065 ---- ---- ---- ---- 78.40 +3.70 74.70 2070 ---- ---- ---- ---- 77.10 +3.70 73.40 2075 ---- ---- ---- ---- 75.80 +3.70 72.10 2080 ---- ---- ---- ---- 74.50 +3.60 70.90 2085 ---- ---- ---- ---- 73.20 +3.50 69.70 2090 ---- ---- ---- ---- 71.90 +3.40 68.50 2095 ---- ---- ---- ---- 70.70 +3.40 67.30 2100 ---- ---- ---- ---- 69.50 +3.30 66.20 2105 ---- ---- ---- ---- 68.40 +3.40 65.00 2110 ---- ---- ---- ---- 67.20 +3.30 63.90 2115 ---- ---- ---- ---- 66.10 +3.20 62.90 2120 ---- ---- ---- ---- 65.00 +3.20 61.80 2125 ---- ---- ---- ---- 63.90 +3.10 60.80 2130 ---- ---- ---- ---- 62.90 +3.10 59.80 2135 ---- ---- ---- ---- 61.90 +3.10 58.80 2140 ---- ---- ---- ---- 60.90 +3.00 57.90 2145 ---- ---- ---- ---- 59.90 +3.00 56.90 2150 ---- ---- ---- ---- 58.90 +2.90 56.00 2155 ---- ---- ---- ---- 58.00 +2.90 55.10 2160 ---- ---- ---- ---- 57.10 +2.90 54.20 2165 ---- ---- ---- ---- 56.20 +2.80 53.40 2170 ---- ---- ---- ---- 55.30 +2.80 52.50 2175 ---- ---- ---- ---- 54.40 +2.70 51.70 2180 ---- ---- ---- ---- 53.60 +2.70 50.90 2185 ---- ---- ---- ---- 52.70 +2.60 50.10 2190 ---- ---- ---- ---- 51.90 +2.60 49.30 2195 ---- ---- ---- ---- 51.10 +2.60 48.50 2200 ---- ---- ---- ---- 50.30 +2.50 47.80 2205 ---- ---- ---- ---- 49.60 +2.50 47.10 2210 ---- ---- ---- ---- 48.80 +2.50 46.30 2215 ---- ---- ---- ---- 48.10 +2.50 45.60 2220 ---- ---- ---- ---- 47.30 +2.40 44.90 2225 ---- ---- ---- ---- 46.60 +2.30 44.30 2230 ---- ---- ---- ---- 45.90 +2.30 43.60 2235 ---- ---- ---- ---- 45.20 +2.30 42.90 2240 ---- ---- ---- ---- 44.60 +2.30 42.30 2245 ---- ---- ---- ---- 43.90 +2.20 41.70 2250 ---- ---- ---- ---- 43.30 +2.30 41.00 2255 ---- ---- ---- ---- 42.60 +2.20 40.40 2260 ---- ---- ---- ---- 42.00 +2.20 39.80 2270 ---- ---- ---- ---- 40.80 +2.10 38.70 2275 ---- ---- ---- ---- 40.20 +2.10 38.10 2280 ---- ---- ---- ---- 39.60 +2.00 37.60 2290 ---- ---- ---- ---- 38.50 +2.00 36.50 2300 ---- ---- ---- ---- 37.40 +1.90 35.50 2310 ---- ---- ---- ---- 36.30 +1.80 34.50 2320 ---- ---- ---- ---- 35.30 +1.80 33.50 2325 ---- ---- ---- ---- 34.80 +1.80 33.00 2330 ---- ---- ---- ---- 34.30 +1.70 32.60 2340 ---- ---- ---- ---- 33.40 +1.70 31.70 2350 ---- ---- ---- ---- 32.50 +1.70 30.80 2360 ---- ---- ---- ---- 31.60 +1.60 30.00 2375 ---- ---- ---- ---- 30.40 +1.60 28.80 2400 ---- ---- ---- ---- 28.40 +1.50 26.90 2425 ---- ---- ---- ---- 26.60 +1.30 25.30 2450 ---- ---- ---- ---- 25.00 +1.30 23.70 2475 ---- ---- ---- ---- 23.50 +1.20 22.30 2500 ---- ---- ---- ---- 22.10 +1.10 21.00 2 2525 ---- ---- ---- ---- 20.90 +1.10 19.80 2550 ---- ---- ---- ---- 19.70 +1.00 18.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 699.90 +10.40 689.50 1275 ---- ---- ---- ---- 674.90 +10.40 664.50 1300 ---- ---- ---- ---- 649.90 +10.40 639.50 1325 ---- ---- ---- ---- 624.90 +10.40 614.50 1350 ---- ---- ---- ---- 599.90 +10.40 589.50 1375 ---- ---- ---- ---- 574.90 +10.40 564.50 1400 ---- ---- ---- ---- 549.90 +10.40 539.50 1425 ---- ---- ---- ---- 525.00 +10.30 514.70 1440 ---- ---- ---- ---- 510.20 +10.10 500.10 1450 ---- ---- ---- ---- 500.50 +10.10 490.40 1460 ---- ---- ---- ---- 490.80 +10.00 480.80 1470 ---- ---- ---- ---- 481.20 +10.00 471.20 1475 ---- ---- ---- ---- 476.40 +9.90 466.50 1480 ---- ---- ---- ---- 471.70 +9.90 461.80 1490 ---- ---- ---- ---- 462.20 +9.80 452.40 1500 ---- ---- ---- ---- 452.80 +9.70 443.10 1510 ---- ---- ---- ---- 443.50 +9.70 433.80 1520 ---- ---- ---- ---- 434.20 +9.60 424.60 1525 ---- ---- ---- ---- 429.60 +9.60 420.00 1530 ---- ---- ---- ---- 425.00 +9.50 415.50 1540 ---- ---- ---- ---- 415.90 +9.50 406.40 1545 ---- ---- ---- ---- 411.40 +9.50 401.90 1550 ---- ---- ---- ---- 406.80 +9.30 397.50 1555 ---- ---- ---- ---- 402.30 +9.30 393.00 1560 ---- ---- ---- ---- 397.90 +9.30 388.60 1565 ---- ---- ---- ---- 393.40 +9.30 384.10 1570 ---- ---- ---- ---- 388.90 +9.20 379.70 1575 ---- ---- ---- ---- 384.50 +9.20 375.30 1580 ---- ---- ---- ---- 380.10 +9.20 370.90 1585 ---- ---- ---- ---- 375.70 +9.10 366.60 1590 ---- ---- ---- ---- 371.30 +9.10 362.20 1595 ---- ---- ---- ---- 366.90 +9.00 357.90 1600 ---- ---- ---- ---- 362.60 +9.00 353.60 1605 ---- ---- ---- ---- 358.20 +8.90 349.30 1610 ---- ---- ---- ---- 353.90 +8.90 345.00 1615 ---- ---- ---- ---- 349.60 +8.80 340.80 1620 ---- ---- ---- ---- 345.30 +8.80 336.50 1625 ---- ---- ---- ---- 341.10 +8.80 332.30 1630 ---- ---- ---- ---- 336.80 +8.70 328.10 1635 ---- ---- ---- ---- 332.60 +8.70 323.90 1640 ---- ---- ---- ---- 328.40 +8.70 319.70 1645 ---- ---- ---- ---- 324.20 +8.60 315.60 1650 ---- ---- ---- ---- 320.00 +8.50 311.50 1655 ---- ---- ---- ---- 315.80 +8.50 307.30 1660 ---- ---- ---- ---- 311.70 +8.50 303.20 1665 ---- ---- ---- ---- 307.60 +8.40 299.20 1670 ---- ---- ---- ---- 303.50 +8.40 295.10 1675 ---- ---- ---- ---- 299.40 +8.30 291.10 1680 ---- ---- ---- ---- 295.30 +8.20 287.10 1685 ---- ---- ---- ---- 291.30 +8.20 283.10 1690 ---- ---- ---- ---- 287.30 +8.20 279.10 1695 ---- ---- ---- ---- 283.30 +8.10 275.20 1700 ---- ---- ---- ---- 279.30 +8.00 271.30 1705 ---- ---- ---- ---- 275.40 +8.00 267.40 1710 ---- ---- ---- ---- 271.50 +8.00 263.50 1715 ---- ---- ---- ---- 267.60 +7.90 259.70 1720 ---- ---- ---- ---- 263.70 +7.80 255.90 1725 ---- ---- ---- ---- 259.90 +7.80 252.10 1730 ---- ---- ---- ---- 256.10 +7.80 248.30 1735 ---- ---- ---- ---- 252.30 +7.70 244.60 1740 ---- ---- ---- ---- 248.50 +7.60 240.90 1745 ---- ---- ---- ---- 244.80 +7.60 237.20 1750 ---- ---- ---- ---- 241.10 +7.50 233.60 1755 ---- ---- ---- ---- 237.50 +7.50 230.00 1760 ---- ---- ---- ---- 233.80 +7.40 226.40 1765 ---- ---- ---- ---- 230.30 +7.50 222.80 1770 ---- ---- ---- ---- 226.70 +7.40 219.30 1775 ---- ---- ---- ---- 223.20 +7.30 215.90 1780 ---- ---- ---- ---- 219.70 +7.30 212.40 1785 ---- ---- ---- ---- 216.20 +7.20 209.00 1790 ---- ---- ---- ---- 212.80 +7.10 205.70 1795 ---- ---- ---- ---- 209.40 +7.00 202.40 1800 ---- ---- ---- ---- 206.10 +7.00 199.10 1805 ---- ---- ---- ---- 202.80 +7.00 195.80 1810 ---- ---- ---- ---- 199.50 +6.90 192.60 1815 ---- ---- ---- ---- 196.30 +6.80 189.50 1820 ---- ---- ---- ---- 193.10 +6.80 186.30 1825 ---- ---- ---- ---- 190.00 +6.70 183.30 1830 ---- ---- ---- ---- 186.90 +6.70 180.20 1835 ---- ---- ---- ---- 183.90 +6.70 177.20 1840 ---- ---- ---- ---- 180.90 +6.60 174.30 1845 ---- ---- ---- ---- 177.90 +6.50 171.40 1850 ---- ---- ---- ---- 175.00 +6.50 168.50 1855 ---- ---- ---- ---- 172.10 +6.40 165.70 1860 ---- ---- ---- ---- 169.20 +6.30 162.90 1865 ---- ---- ---- ---- 166.40 +6.30 160.10 1870 ---- ---- ---- ---- 163.60 +6.20 157.40 1875 ---- ---- ---- ---- 160.90 +6.20 154.70 1880 ---- ---- ---- ---- 158.20 +6.20 152.00 1885 ---- ---- ---- ---- 155.50 +6.10 149.40 1890 ---- ---- ---- ---- 152.80 +5.90 146.90 1895 ---- ---- ---- ---- 150.20 +5.90 144.30 1900 ---- ---- ---- ---- 147.60 +5.80 141.80 1905 ---- ---- ---- ---- 145.10 +5.80 139.30 1910 ---- ---- ---- ---- 142.60 +5.70 136.90 1915 ---- ---- ---- ---- 140.10 +5.60 134.50 1920 ---- ---- ---- ---- 137.60 +5.50 132.10 1925 ---- ---- ---- ---- 135.20 +5.50 129.70 1930 ---- ---- ---- ---- 132.80 +5.40 127.40 1935 ---- ---- ---- ---- 130.40 +5.30 125.10 1940 ---- ---- ---- ---- 128.10 +5.30 122.80 1945 ---- ---- ---- ---- 125.80 +5.20 120.60 1950 ---- ---- ---- ---- 123.50 +5.10 118.40 1955 ---- ---- ---- ---- 121.30 +5.00 116.30 1960 ---- ---- ---- ---- 119.10 +4.90 114.20 1965 ---- ---- ---- ---- 117.00 +4.90 112.10 1970 ---- ---- ---- ---- 114.90 +4.80 110.10 1975 ---- ---- ---- ---- 112.90 +4.80 108.10 1980 ---- ---- ---- ---- 110.90 +4.70 106.20 1985 ---- ---- ---- ---- 108.90 +4.60 104.30 1990 ---- ---- ---- ---- 107.00 +4.60 102.40 1995 ---- ---- ---- ---- 105.20 +4.60 100.60 2000 ---- ---- ---- ---- 103.30 +4.50 98.80 2005 ---- ---- ---- ---- 101.50 +4.40 97.10 2010 ---- ---- ---- ---- 99.80 +4.40 95.40 2015 ---- ---- ---- ---- 98.00 +4.30 93.70 2020 ---- ---- ---- ---- 96.40 +4.30 92.10 2025 ---- ---- ---- ---- 94.70 +4.20 90.50 2030 ---- ---- ---- ---- 93.10 +4.10 89.00 2035 ---- ---- ---- ---- 91.50 +4.10 87.40 2040 ---- ---- ---- ---- 90.00 +4.00 86.00 2045 ---- ---- ---- ---- 88.50 +4.00 84.50 2050 ---- ---- ---- ---- 87.00 +3.90 83.10 2055 ---- ---- ---- ---- 85.50 +3.80 81.70 2060 ---- ---- ---- ---- 84.10 +3.80 80.30 2065 ---- ---- ---- ---- 82.70 +3.70 79.00 2070 ---- ---- ---- ---- 81.40 +3.80 77.60 2075 ---- ---- ---- ---- 80.00 +3.60 76.40 2080 ---- ---- ---- ---- 78.70 +3.60 75.10 2085 ---- ---- ---- ---- 77.40 +3.50 73.90 2090 ---- ---- ---- ---- 76.20 +3.50 72.70 2095 ---- ---- ---- ---- 75.00 +3.50 71.50 2100 ---- ---- ---- ---- 73.80 +3.50 70.30 600 2105 ---- ---- ---- ---- 72.60 +3.40 69.20 2110 ---- ---- ---- ---- 71.50 +3.40 68.10 2115 ---- ---- ---- ---- 70.30 +3.30 67.00 2120 ---- ---- ---- ---- 69.20 +3.20 66.00 2125 ---- ---- ---- ---- 68.20 +3.30 64.90 2130 ---- ---- ---- ---- 67.10 +3.20 63.90 2135 ---- ---- ---- ---- 66.10 +3.20 62.90 2140 ---- ---- ---- ---- 65.10 +3.10 62.00 2145 ---- ---- ---- ---- 64.10 +3.10 61.00 2150 ---- ---- ---- ---- 63.10 +3.00 60.10 2155 ---- ---- ---- ---- 62.20 +3.00 59.20 2160 ---- ---- ---- ---- 61.20 +2.90 58.30 2165 ---- ---- ---- ---- 60.30 +2.90 57.40 2170 ---- ---- ---- ---- 59.40 +2.90 56.50 2175 ---- ---- ---- ---- 58.50 +2.80 55.70 2180 ---- ---- ---- ---- 57.70 +2.80 54.90 2185 ---- ---- ---- ---- 56.80 +2.70 54.10 2190 ---- ---- ---- ---- 56.00 +2.70 53.30 2195 ---- ---- ---- ---- 55.20 +2.70 52.50 2200 ---- ---- ---- ---- 54.40 +2.70 51.70 2205 ---- ---- ---- ---- 53.60 +2.60 51.00 2210 ---- ---- ---- ---- 52.90 +2.60 50.30 2215 ---- ---- ---- ---- 52.10 +2.60 49.50 2220 ---- ---- ---- ---- 51.40 +2.60 48.80 2225 ---- ---- ---- ---- 50.60 +2.50 48.10 2230 ---- ---- ---- ---- 49.90 +2.50 47.40 2235 ---- ---- ---- ---- 49.20 +2.40 46.80 2240 ---- ---- ---- ---- 48.50 +2.40 46.10 2245 ---- ---- ---- ---- 47.80 +2.30 45.50 2250 ---- ---- ---- ---- 47.20 +2.40 44.80 2255 ---- ---- ---- ---- 46.50 +2.30 44.20 2260 ---- ---- ---- ---- 45.90 +2.30 43.60 2270 ---- ---- ---- ---- 44.60 +2.20 42.40 2275 ---- ---- ---- ---- 44.00 +2.20 41.80 2280 ---- ---- ---- ---- 43.40 +2.20 41.20 2290 ---- ---- ---- ---- 42.20 +2.10 40.10 2300 ---- ---- ---- ---- 41.10 +2.00 39.10 2310 ---- ---- ---- ---- 40.00 +2.00 38.00 2320 ---- ---- ---- ---- 39.00 +2.00 37.00 2325 ---- ---- ---- ---- 38.50 +1.90 36.60 2330 ---- ---- ---- ---- 38.00 +1.90 36.10 2340 ---- ---- ---- ---- 37.00 +1.90 35.10 2350 ---- ---- ---- ---- 36.00 +1.80 34.20 2360 ---- ---- ---- ---- 35.10 +1.70 33.40 2375 ---- ---- ---- ---- 33.80 +1.70 32.10 2400 ---- ---- ---- ---- 31.80 +1.60 30.20 2425 ---- ---- ---- ---- 29.90 +1.50 28.40 2450 ---- ---- ---- ---- 28.10 +1.30 26.80 2475 ---- ---- ---- ---- 26.60 +1.30 25.30 2500 ---- ---- ---- ---- 25.10 +1.20 23.90 2525 ---- ---- ---- ---- 23.80 +1.10 22.70 2550 ---- ---- ---- ---- 22.50 +1.00 21.50 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 715.80 +10.60 705.20 1275 ---- ---- ---- ---- 690.80 +10.60 680.20 1300 ---- ---- ---- ---- 665.80 +10.60 655.20 1325 ---- ---- ---- ---- 640.80 +10.60 630.20 1350 ---- ---- ---- ---- 615.80 +10.60 605.20 1375 ---- ---- ---- ---- 590.80 +10.60 580.20 1400 ---- ---- ---- ---- 565.80 +10.50 555.30 1425 ---- ---- ---- ---- 541.20 +10.40 530.80 1450 ---- ---- ---- ---- 516.90 +10.20 506.70 1460 ---- ---- ---- ---- 507.30 +10.20 497.10 1470 ---- ---- ---- ---- 497.70 +10.10 487.60 1475 ---- ---- ---- ---- 493.00 +10.10 482.90 1480 ---- ---- ---- ---- 488.20 +10.00 478.20 1490 ---- ---- ---- ---- 478.80 +10.00 468.80 1500 ---- ---- ---- ---- 469.40 +9.90 459.50 1510 ---- ---- ---- ---- 460.10 +9.80 450.30 1520 ---- ---- ---- ---- 450.80 +9.70 441.10 1525 ---- ---- ---- ---- 446.20 +9.70 436.50 1530 ---- ---- ---- ---- 441.60 +9.70 431.90 1540 ---- ---- ---- ---- 432.50 +9.60 422.90 1545 ---- ---- ---- ---- 427.90 +9.50 418.40 1550 ---- ---- ---- ---- 423.40 +9.50 413.90 1555 ---- ---- ---- ---- 418.90 +9.50 409.40 1560 ---- ---- ---- ---- 414.40 +9.50 404.90 1565 ---- ---- ---- ---- 409.90 +9.40 400.50 1570 ---- ---- ---- ---- 405.40 +9.40 396.00 1575 ---- ---- ---- ---- 401.00 +9.40 391.60 1580 ---- ---- ---- ---- 396.60 +9.40 387.20 1585 ---- ---- ---- ---- 392.10 +9.30 382.80 1590 ---- ---- ---- ---- 387.70 +9.20 378.50 1595 ---- ---- ---- ---- 383.30 +9.20 374.10 1600 ---- ---- ---- ---- 379.00 +9.20 369.80 1605 ---- ---- ---- ---- 374.60 +9.10 365.50 1610 ---- ---- ---- ---- 370.30 +9.10 361.20 1615 ---- ---- ---- ---- 366.00 +9.10 356.90 1620 ---- ---- ---- ---- 361.70 +9.10 352.60 1625 ---- ---- ---- ---- 357.40 +9.00 348.40 1630 ---- ---- ---- ---- 353.10 +8.90 344.20 1635 ---- ---- ---- ---- 348.80 +8.90 339.90 1640 ---- ---- ---- ---- 344.60 +8.80 335.80 1645 ---- ---- ---- ---- 340.40 +8.80 331.60 1650 ---- ---- ---- ---- 336.20 +8.80 327.40 1655 ---- ---- ---- ---- 332.00 +8.70 323.30 1660 ---- ---- ---- ---- 327.90 +8.70 319.20 1665 ---- ---- ---- ---- 323.70 +8.60 315.10 1670 ---- ---- ---- ---- 319.60 +8.60 311.00 1675 ---- ---- ---- ---- 315.50 +8.60 306.90 1680 ---- ---- ---- ---- 311.40 +8.50 302.90 1685 ---- ---- ---- ---- 307.40 +8.50 298.90 1690 ---- ---- ---- ---- 303.30 +8.40 294.90 1695 ---- ---- ---- ---- 299.30 +8.40 290.90 1700 ---- ---- ---- ---- 295.30 +8.30 287.00 1705 ---- ---- ---- ---- 291.40 +8.30 283.10 1710 ---- ---- ---- ---- 287.40 +8.20 279.20 1715 ---- ---- ---- ---- 283.50 +8.20 275.30 1720 ---- ---- ---- ---- 279.60 +8.10 271.50 1725 ---- ---- ---- ---- 275.70 +8.00 267.70 1730 ---- ---- ---- ---- 271.90 +8.00 263.90 1735 ---- ---- ---- ---- 268.10 +8.00 260.10 1740 ---- ---- ---- ---- 264.30 +7.90 256.40 1745 ---- ---- ---- ---- 260.50 +7.80 252.70 1750 ---- ---- ---- ---- 256.80 +7.80 249.00 1755 ---- ---- ---- ---- 253.10 +7.80 245.30 1760 ---- ---- ---- ---- 249.40 +7.70 241.70 1765 ---- ---- ---- ---- 245.80 +7.70 238.10 1770 ---- ---- ---- ---- 242.20 +7.60 234.60 1775 ---- ---- ---- ---- 238.60 +7.50 231.10 1780 ---- ---- ---- ---- 235.10 +7.50 227.60 1785 ---- ---- ---- ---- 231.60 +7.50 224.10 1790 ---- ---- ---- ---- 228.10 +7.40 220.70 1795 ---- ---- ---- ---- 224.70 +7.40 217.30 1800 ---- ---- ---- ---- 221.20 +7.20 214.00 1805 ---- ---- ---- ---- 217.90 +7.20 210.70 1810 ---- ---- ---- ---- 214.50 +7.10 207.40 1815 ---- ---- ---- ---- 211.30 +7.20 204.10 1820 ---- ---- ---- ---- 208.00 +7.10 200.90 1825 ---- ---- ---- ---- 204.80 +7.00 197.80 1830 ---- ---- ---- ---- 201.60 +6.90 194.70 1835 ---- ---- ---- ---- 198.50 +6.90 191.60 1840 ---- ---- ---- ---- 195.40 +6.80 188.60 1845 ---- ---- ---- ---- 192.30 +6.70 185.60 1850 ---- ---- ---- ---- 189.30 +6.70 182.60 1855 ---- ---- ---- ---- 186.30 +6.60 179.70 1860 ---- ---- ---- ---- 183.40 +6.60 176.80 1865 ---- ---- ---- ---- 180.50 +6.50 174.00 1870 ---- ---- ---- ---- 177.60 +6.40 171.20 1875 ---- ---- ---- ---- 174.80 +6.40 168.40 1880 ---- ---- ---- ---- 172.00 +6.30 165.70 1885 ---- ---- ---- ---- 169.20 +6.20 163.00 1890 ---- ---- ---- ---- 166.50 +6.20 160.30 1895 ---- ---- ---- ---- 163.80 +6.10 157.70 1900 ---- ---- ---- ---- 161.10 +6.00 155.10 1905 ---- ---- ---- ---- 158.50 +6.00 152.50 1910 ---- ---- ---- ---- 155.90 +5.90 150.00 1915 ---- ---- ---- ---- 153.40 +5.90 147.50 1920 ---- ---- ---- ---- 150.80 +5.80 145.00 1925 ---- ---- ---- ---- 148.30 +5.70 142.60 1930 ---- ---- ---- ---- 145.90 +5.70 140.20 1935 ---- ---- ---- ---- 143.40 +5.60 137.80 1940 ---- ---- ---- ---- 141.00 +5.50 135.50 1945 ---- ---- ---- ---- 138.60 +5.40 133.20 1950 ---- ---- ---- ---- 136.30 +5.40 130.90 1955 ---- ---- ---- ---- 134.00 +5.40 128.60 1960 ---- ---- ---- ---- 131.70 +5.30 126.40 1965 ---- ---- ---- ---- 129.50 +5.30 124.20 1970 ---- ---- ---- ---- 127.30 +5.20 122.10 1975 ---- ---- ---- ---- 125.10 +5.10 120.00 1980 ---- ---- ---- ---- 123.00 +5.10 117.90 1985 ---- ---- ---- ---- 120.90 +5.00 115.90 1990 ---- ---- ---- ---- 118.90 +5.00 113.90 1995 ---- ---- ---- ---- 116.90 +4.90 112.00 2000 ---- ---- ---- ---- 114.90 +4.80 110.10 2005 ---- ---- ---- ---- 113.00 +4.80 108.20 2010 ---- ---- ---- ---- 111.10 +4.70 106.40 2015 ---- ---- ---- ---- 109.30 +4.60 104.70 2020 ---- ---- ---- ---- 107.50 +4.60 102.90 2025 ---- ---- ---- ---- 105.80 +4.60 101.20 2030 ---- ---- ---- ---- 104.00 +4.40 99.60 2035 ---- ---- ---- ---- 102.30 +4.40 97.90 2040 ---- ---- ---- ---- 100.70 +4.40 96.30 2045 ---- ---- ---- ---- 99.10 +4.30 94.80 2050 ---- ---- ---- ---- 97.50 +4.30 93.20 2055 ---- ---- ---- ---- 95.90 +4.20 91.70 2060 ---- ---- ---- ---- 94.40 +4.10 90.30 2065 ---- ---- ---- ---- 92.90 +4.10 88.80 2070 ---- ---- ---- ---- 91.50 +4.10 87.40 2075 ---- ---- ---- ---- 90.00 +4.00 86.00 2080 ---- ---- ---- ---- 88.60 +3.90 84.70 2085 ---- ---- ---- ---- 87.30 +3.90 83.40 2090 ---- ---- ---- ---- 85.90 +3.80 82.10 2095 ---- ---- ---- ---- 84.60 +3.80 80.80 2100 ---- ---- ---- ---- 83.30 +3.70 79.60 2105 ---- ---- ---- ---- 82.10 +3.70 78.40 2110 ---- ---- ---- ---- 80.80 +3.60 77.20 2115 ---- ---- ---- ---- 79.60 +3.60 76.00 2120 ---- ---- ---- ---- 78.40 +3.50 74.90 2125 ---- ---- ---- ---- 77.30 +3.60 73.70 2130 ---- ---- ---- ---- 76.10 +3.40 72.70 2135 ---- ---- ---- ---- 75.00 +3.40 71.60 2140 ---- ---- ---- ---- 73.90 +3.40 70.50 2145 ---- ---- ---- ---- 72.80 +3.30 69.50 2150 ---- ---- ---- ---- 71.80 +3.30 68.50 2155 ---- ---- ---- ---- 70.80 +3.30 67.50 2160 ---- ---- ---- ---- 69.80 +3.30 66.50 2165 ---- ---- ---- ---- 68.80 +3.20 65.60 2170 ---- ---- ---- ---- 67.80 +3.10 64.70 2175 ---- ---- ---- ---- 66.80 +3.10 63.70 2180 ---- ---- ---- ---- 65.90 +3.00 62.90 2185 ---- ---- ---- ---- 65.00 +3.00 62.00 2190 ---- ---- ---- ---- 64.10 +3.00 61.10 2195 ---- ---- ---- ---- 63.20 +2.90 60.30 2200 ---- ---- ---- ---- 62.40 +3.00 59.40 2205 ---- ---- ---- ---- 61.50 +2.90 58.60 2210 ---- ---- ---- ---- 60.70 +2.90 57.80 2215 ---- ---- ---- ---- 59.90 +2.80 57.10 2220 ---- ---- ---- ---- 59.00 +2.70 56.30 2225 ---- ---- ---- ---- 58.30 +2.80 55.50 2230 ---- ---- ---- ---- 57.50 +2.70 54.80 2235 ---- ---- ---- ---- 56.70 +2.60 54.10 2240 ---- ---- ---- ---- 56.00 +2.70 53.30 2245 ---- ---- ---- ---- 55.20 +2.60 52.60 2250 ---- ---- ---- ---- 54.50 +2.60 51.90 2255 ---- ---- ---- ---- 53.80 +2.50 51.30 2260 ---- ---- ---- ---- 53.10 +2.50 50.60 2265 ---- ---- ---- ---- 52.40 +2.50 49.90 2270 ---- ---- ---- ---- 51.70 +2.40 49.30 2275 ---- ---- ---- ---- 51.10 +2.50 48.60 2280 ---- ---- ---- ---- 50.40 +2.40 48.00 2290 ---- ---- ---- ---- 49.10 +2.30 46.80 2300 ---- ---- ---- ---- 47.90 +2.30 45.60 2310 ---- ---- ---- ---- 46.70 +2.20 44.50 2320 ---- ---- ---- ---- 45.60 +2.20 43.40 2325 ---- ---- ---- ---- 45.00 +2.10 42.90 2330 ---- ---- ---- ---- 44.40 +2.10 42.30 2340 ---- ---- ---- ---- 43.40 +2.10 41.30 2350 ---- ---- ---- ---- 42.30 +2.00 40.30 2360 ---- ---- ---- ---- 41.30 +2.00 39.30 2370 ---- ---- ---- ---- 40.30 +1.90 38.40 2375 ---- ---- ---- ---- 39.90 +1.90 38.00 2400 ---- ---- ---- ---- 37.60 +1.80 35.80 2425 ---- ---- ---- ---- 35.50 +1.70 33.80 2450 ---- ---- ---- ---- 33.60 +1.60 32.00 2475 ---- ---- ---- ---- 31.80 +1.50 30.30 2500 ---- ---- ---- ---- 30.20 +1.50 28.70 2525 ---- ---- ---- ---- 28.70 +1.40 27.30 2550 ---- ---- ---- ---- 27.30 +1.30 26.00 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 965.80 +10.60 955.20 1025 ---- ---- ---- ---- 940.80 +10.60 930.20 1050 ---- ---- ---- ---- 915.80 +10.60 905.20 1075 ---- ---- ---- ---- 890.80 +10.60 880.20 1090 ---- ---- ---- ---- 875.80 +10.60 865.20 1100 ---- ---- ---- ---- 865.80 +10.60 855.20 1110 ---- ---- ---- ---- 855.80 +10.60 845.20 1120 ---- ---- ---- ---- 845.80 +10.60 835.20 1125 ---- ---- ---- ---- 840.80 +10.60 830.20 1130 ---- ---- ---- ---- 835.80 +10.60 825.20 1140 ---- ---- ---- ---- 825.80 +10.60 815.20 1150 ---- ---- ---- ---- 815.80 +10.60 805.20 1160 ---- ---- ---- ---- 805.80 +10.60 795.20 1170 ---- ---- ---- ---- 795.80 +10.60 785.20 1175 ---- ---- ---- ---- 790.80 +10.60 780.20 1180 ---- ---- ---- ---- 785.80 +10.60 775.20 1190 ---- ---- ---- ---- 775.80 +10.60 765.20 1195 ---- ---- ---- ---- 770.80 +10.60 760.20 1200 ---- ---- ---- ---- 765.80 +10.60 755.20 1205 ---- ---- ---- ---- 760.80 +10.60 750.20 1210 ---- ---- ---- ---- 755.80 +10.60 745.20 1215 ---- ---- ---- ---- 750.80 +10.60 740.20 1220 ---- ---- ---- ---- 745.80 +10.60 735.20 1225 ---- ---- ---- ---- 740.80 +10.60 730.20 1230 ---- ---- ---- ---- 735.80 +10.60 725.20 1235 ---- ---- ---- ---- 730.80 +10.60 720.20 1240 ---- ---- ---- ---- 725.80 +10.60 715.20 1245 ---- ---- ---- ---- 720.80 +10.60 710.20 1250 ---- ---- ---- ---- 715.80 +10.60 705.20 1255 ---- ---- ---- ---- 710.80 +10.60 700.20 1260 ---- ---- ---- ---- 705.80 +10.60 695.20 1265 ---- ---- ---- ---- 700.80 +10.60 690.20 1270 ---- ---- ---- ---- 695.80 +10.60 685.20 1275 ---- ---- ---- ---- 690.80 +10.60 680.20 1280 ---- ---- ---- ---- 685.80 +10.60 675.20 1285 ---- ---- ---- ---- 680.80 +10.60 670.20 1290 ---- ---- ---- ---- 675.80 +10.60 665.20 1295 ---- ---- ---- ---- 670.80 +10.60 660.20 1300 ---- ---- ---- ---- 665.80 +10.60 655.20 1305 ---- ---- ---- ---- 660.80 +10.60 650.20 1310 ---- ---- ---- ---- 655.80 +10.60 645.20 1315 ---- ---- ---- ---- 650.80 +10.60 640.20 1320 ---- ---- ---- ---- 645.80 +10.60 635.20 1325 ---- ---- ---- ---- 640.80 +10.60 630.20 1330 ---- ---- ---- ---- 635.80 +10.60 625.20 1335 ---- ---- ---- ---- 630.80 +10.60 620.20 1340 ---- ---- ---- ---- 625.80 +10.60 615.20 1345 ---- ---- ---- ---- 620.80 +10.60 610.20 1350 ---- ---- ---- ---- 615.80 +10.60 605.20 1355 ---- ---- ---- ---- 610.80 +10.60 600.20 1360 ---- ---- ---- ---- 605.80 +10.60 595.20 1365 ---- ---- ---- ---- 600.80 +10.60 590.20 1370 ---- ---- ---- ---- 595.80 +10.60 585.20 1375 ---- ---- ---- ---- 590.80 +10.60 580.20 1380 ---- ---- ---- ---- 585.80 +10.60 575.20 1385 ---- ---- ---- ---- 580.80 +10.60 570.20 1390 ---- ---- ---- ---- 575.80 +10.60 565.20 1395 ---- ---- ---- ---- 570.80 +10.60 560.20 1400 ---- ---- ---- ---- 565.80 +10.50 555.30 1405 ---- ---- ---- ---- 560.80 +10.50 550.30 1410 ---- ---- ---- ---- 555.90 +10.50 545.40 1415 ---- ---- ---- ---- 550.90 +10.40 540.50 1420 ---- ---- ---- ---- 546.00 +10.40 535.60 1425 ---- ---- ---- ---- 541.10 +10.30 530.80 1430 ---- ---- ---- ---- 536.30 +10.40 525.90 1435 ---- ---- ---- ---- 531.40 +10.30 521.10 1440 ---- ---- ---- ---- 526.60 +10.30 516.30 1445 ---- ---- ---- ---- 521.70 +10.20 511.50 1450 ---- ---- ---- ---- 516.90 +10.20 506.70 1455 ---- ---- ---- ---- 512.10 +10.10 502.00 1460 ---- ---- ---- ---- 507.40 +10.20 497.20 1465 ---- ---- ---- ---- 502.60 +10.10 492.50 1470 ---- ---- ---- ---- 497.90 +10.10 487.80 1475 ---- ---- ---- ---- 493.20 +10.10 483.10 1480 ---- ---- ---- ---- 488.50 +10.00 478.50 1485 ---- ---- ---- ---- 483.80 +10.00 473.80 1490 ---- ---- ---- ---- 479.10 +9.90 469.20 1495 ---- ---- ---- ---- 474.50 +9.90 464.60 1500 ---- ---- ---- ---- 469.80 +9.80 460.00 1505 ---- ---- ---- ---- 465.20 +9.80 455.40 1510 ---- ---- ---- ---- 460.60 +9.70 450.90 1515 ---- ---- ---- ---- 456.00 +9.70 446.30 1520 ---- ---- ---- ---- 451.50 +9.70 441.80 1525 ---- ---- ---- ---- 446.90 +9.60 437.30 1530 ---- ---- ---- ---- 442.40 +9.60 432.80 1535 ---- ---- ---- ---- 437.90 +9.60 428.30 1540 ---- ---- ---- ---- 433.40 +9.50 423.90 1545 ---- ---- ---- ---- 428.90 +9.50 419.40 1550 ---- ---- ---- ---- 424.50 +9.50 415.00 1555 ---- ---- ---- ---- 420.00 +9.40 410.60 1560 ---- ---- ---- ---- 415.60 +9.40 406.20 1565 ---- ---- ---- ---- 411.20 +9.40 401.80 1570 ---- ---- ---- ---- 406.80 +9.30 397.50 1575 ---- ---- ---- ---- 402.40 +9.30 393.10 1580 ---- ---- ---- ---- 398.10 +9.30 388.80 1585 ---- ---- ---- ---- 393.70 +9.20 384.50 1590 ---- ---- ---- ---- 389.40 +9.20 380.20 1595 ---- ---- ---- ---- 385.10 +9.10 376.00 1600 ---- ---- ---- ---- 380.80 +9.10 371.70 1605 ---- ---- ---- ---- 376.50 +9.00 367.50 1610 ---- ---- ---- ---- 372.20 +9.00 363.20 1615 ---- ---- ---- ---- 368.00 +9.00 359.00 1620 ---- ---- ---- ---- 363.80 +9.00 354.80 1625 ---- ---- ---- ---- 359.60 +8.90 350.70 1630 ---- ---- ---- ---- 355.40 +8.90 346.50 1635 ---- ---- ---- ---- 351.20 +8.80 342.40 1640 ---- ---- ---- ---- 347.00 +8.80 338.20 1645 ---- ---- ---- ---- 342.90 +8.80 334.10 1650 ---- ---- ---- ---- 338.70 +8.70 330.00 1655 ---- ---- ---- ---- 334.60 +8.60 326.00 1660 ---- ---- ---- ---- 330.50 +8.60 321.90 1665 ---- ---- ---- ---- 326.40 +8.50 317.90 1670 ---- ---- ---- ---- 322.40 +8.50 313.90 1675 ---- ---- ---- ---- 318.30 +8.40 309.90 1680 ---- ---- ---- ---- 314.30 +8.40 305.90 1685 ---- ---- ---- ---- 310.30 +8.40 301.90 1690 ---- ---- ---- ---- 306.30 +8.30 298.00 1695 ---- ---- ---- ---- 302.30 +8.20 294.10 1700 ---- ---- ---- ---- 298.40 +8.20 290.20 1705 ---- ---- ---- ---- 294.50 +8.20 286.30 1710 ---- ---- ---- ---- 290.60 +8.20 282.40 1715 ---- ---- ---- ---- 286.70 +8.10 278.60 1720 ---- ---- ---- ---- 282.90 +8.10 274.80 1725 ---- ---- ---- ---- 279.00 +8.00 271.00 1730 ---- ---- ---- ---- 275.20 +7.90 267.30 1735 ---- ---- ---- ---- 271.50 +7.90 263.60 1740 ---- ---- ---- ---- 267.70 +7.80 259.90 1745 ---- ---- ---- ---- 264.00 +7.80 256.20 1750 ---- ---- ---- ---- 260.30 +7.80 252.50 1755 ---- ---- ---- ---- 256.60 +7.70 248.90 1760 ---- ---- ---- ---- 253.00 +7.70 245.30 1765 ---- ---- ---- ---- 249.40 +7.60 241.80 1770 ---- ---- ---- ---- 245.80 +7.60 238.20 1775 ---- ---- ---- ---- 242.20 +7.40 234.80 1780 ---- ---- ---- ---- 238.70 +7.40 231.30 1785 ---- ---- ---- ---- 235.20 +7.30 227.90 1790 ---- ---- ---- ---- 231.80 +7.30 224.50 1795 ---- ---- ---- ---- 228.40 +7.30 221.10 1800 ---- ---- ---- ---- 225.00 +7.20 217.80 1805 ---- ---- ---- ---- 221.70 +7.20 214.50 1810 ---- ---- ---- ---- 218.40 +7.20 211.20 1815 ---- ---- ---- ---- 215.10 +7.10 208.00 1820 ---- ---- ---- ---- 211.90 +7.00 204.90 1825 ---- ---- ---- ---- 208.70 +7.00 201.70 1830 ---- ---- ---- ---- 205.50 +6.90 198.60 1835 ---- ---- ---- ---- 202.40 +6.80 195.60 1840 ---- ---- ---- ---- 199.30 +6.70 192.60 1845 ---- ---- ---- ---- 196.30 +6.70 189.60 1850 ---- ---- ---- ---- 193.30 +6.60 186.70 400 1855 ---- ---- ---- ---- 190.40 +6.60 183.80 1860 ---- ---- ---- ---- 187.50 +6.60 180.90 1865 ---- ---- ---- ---- 184.60 +6.50 178.10 1870 ---- ---- ---- ---- 181.70 +6.40 175.30 1875 ---- ---- ---- ---- 178.90 +6.30 172.60 1880 ---- ---- ---- ---- 176.20 +6.30 169.90 75 1885 ---- ---- ---- ---- 173.50 +6.30 167.20 1890 ---- ---- ---- ---- 170.80 +6.20 164.60 1895 ---- ---- ---- ---- 168.10 +6.10 162.00 1900 ---- ---- ---- ---- 165.50 +6.10 159.40 1905 ---- ---- ---- ---- 162.90 +6.00 156.90 1910 ---- ---- ---- ---- 160.30 +5.90 154.40 1915 ---- ---- ---- ---- 157.80 +5.90 151.90 1920 ---- ---- ---- ---- 155.30 +5.80 149.50 1925 ---- ---- ---- ---- 152.80 +5.70 147.10 1930 ---- ---- ---- ---- 150.40 +5.70 144.70 1935 ---- ---- ---- ---- 147.90 +5.60 142.30 1940 ---- ---- ---- ---- 145.60 +5.60 140.00 1945 ---- ---- ---- ---- 143.20 +5.50 137.70 1950 ---- ---- ---- ---- 140.90 +5.50 135.40 1955 ---- ---- ---- ---- 138.60 +5.40 133.20 1960 ---- ---- ---- ---- 136.30 +5.30 131.00 1965 ---- ---- ---- ---- 134.10 +5.30 128.80 1970 ---- ---- ---- ---- 131.90 +5.20 126.70 100 1975 ---- ---- ---- ---- 129.70 +5.10 124.60 1980 ---- ---- ---- ---- 127.60 +5.10 122.50 1985 ---- ---- ---- ---- 125.60 +5.10 120.50 1990 ---- ---- ---- ---- 123.50 +4.90 118.60 1995 ---- ---- ---- ---- 121.50 +4.90 116.60 2000 ---- ---- ---- ---- 119.60 +4.90 114.70 130 2005 ---- ---- ---- ---- 117.70 +4.80 112.90 2010 ---- ---- ---- ---- 115.80 +4.70 111.10 2015 ---- ---- ---- ---- 114.00 +4.70 109.30 2020 ---- ---- ---- ---- 112.20 +4.60 107.60 2025 ---- ---- ---- ---- 110.50 +4.60 105.90 2030 ---- ---- ---- ---- 108.70 +4.50 104.20 2035 ---- ---- ---- ---- 107.10 +4.50 102.60 2040 ---- ---- ---- ---- 105.40 +4.40 101.00 50 2045 ---- ---- ---- ---- 103.80 +4.40 99.40 2050 ---- ---- ---- ---- 102.20 +4.30 97.90 10 2055 ---- ---- ---- ---- 100.70 +4.30 96.40 2060 ---- ---- ---- ---- 99.20 +4.30 94.90 2065 ---- ---- ---- ---- 97.70 +4.20 93.50 2070 ---- ---- ---- ---- 96.20 +4.10 92.10 2075 ---- ---- ---- ---- 94.80 +4.10 90.70 2080 ---- ---- ---- ---- 93.40 +4.00 89.40 2085 ---- ---- ---- ---- 92.00 +4.00 88.00 2090 ---- ---- ---- ---- 90.70 +4.00 86.70 2095 ---- ---- ---- ---- 89.30 +3.80 85.50 2100 ---- ---- ---- ---- 88.00 +3.80 84.20 10 2105 ---- ---- ---- ---- 86.80 +3.80 83.00 2110 ---- ---- ---- ---- 85.50 +3.70 81.80 2115 ---- ---- ---- ---- 84.30 +3.70 80.60 2120 ---- ---- ---- ---- 83.10 +3.60 79.50 2125 ---- ---- ---- ---- 82.00 +3.60 78.40 2130 ---- ---- ---- ---- 80.80 +3.50 77.30 2135 ---- ---- ---- ---- 79.70 +3.50 76.20 2140 ---- ---- ---- ---- 78.60 +3.50 75.10 2145 ---- ---- ---- ---- 77.50 +3.40 74.10 2150 ---- ---- ---- ---- 76.50 +3.40 73.10 5 2155 ---- ---- ---- ---- 75.40 +3.30 72.10 2160 ---- ---- ---- ---- 74.40 +3.30 71.10 2165 ---- ---- ---- ---- 73.40 +3.20 70.20 2170 ---- ---- ---- ---- 72.40 +3.20 69.20 2175 ---- ---- ---- ---- 71.50 +3.20 68.30 2180 ---- ---- ---- ---- 70.50 +3.10 67.40 2185 ---- ---- ---- ---- 69.60 +3.10 66.50 2190 ---- ---- ---- ---- 68.70 +3.10 65.60 2195 ---- ---- ---- ---- 67.80 +3.00 64.80 2200 ---- ---- ---- ---- 66.90 +3.00 63.90 500 2205 ---- ---- ---- ---- 66.10 +3.00 63.10 2210 ---- ---- ---- ---- 65.20 +2.90 62.30 2215 ---- ---- ---- ---- 64.40 +2.90 61.50 2220 ---- ---- ---- ---- 63.60 +2.90 60.70 2225 ---- ---- ---- ---- 62.80 +2.80 60.00 2230 ---- ---- ---- ---- 62.00 +2.80 59.20 2235 ---- ---- ---- ---- 61.20 +2.70 58.50 2240 ---- ---- ---- ---- 60.50 +2.80 57.70 2245 ---- ---- ---- ---- 59.70 +2.70 57.00 2250 ---- ---- ---- ---- 59.00 +2.70 56.30 5 2255 ---- ---- ---- ---- 58.30 +2.70 55.60 2260 ---- ---- ---- ---- 57.60 +2.70 54.90 2265 ---- ---- ---- ---- 56.80 +2.50 54.30 2270 ---- ---- ---- ---- 56.20 +2.60 53.60 2275 ---- ---- ---- ---- 55.50 +2.50 53.00 2280 ---- ---- ---- ---- 54.80 +2.50 52.30 2285 ---- ---- ---- ---- 54.20 +2.50 51.70 2290 ---- ---- ---- ---- 53.50 +2.40 51.10 2295 ---- ---- ---- ---- 52.90 +2.40 50.50 2300 ---- ---- ---- ---- 52.30 +2.40 49.90 10 2305 ---- ---- ---- ---- 51.60 +2.30 49.30 2310 ---- ---- ---- ---- 51.00 +2.30 48.70 2315 ---- ---- ---- ---- 50.40 +2.30 48.10 2320 ---- ---- ---- ---- 49.90 +2.30 47.60 2325 ---- ---- ---- ---- 49.30 +2.30 47.00 2330 ---- ---- ---- ---- 48.70 +2.20 46.50 2335 ---- ---- ---- ---- 48.20 +2.20 46.00 2340 ---- ---- ---- ---- 47.60 +2.20 45.40 2345 ---- ---- ---- ---- 47.10 +2.20 44.90 2350 ---- ---- ---- ---- 46.50 +2.10 44.40 2355 ---- ---- ---- ---- 46.00 +2.10 43.90 2360 ---- ---- ---- ---- 45.50 +2.10 43.40 2370 ---- ---- ---- ---- 44.50 +2.00 42.50 2375 ---- ---- ---- ---- 44.00 +2.00 42.00 2380 ---- ---- ---- ---- 43.50 +2.00 41.50 2390 ---- ---- ---- ---- 42.60 +2.00 40.60 2400 ---- ---- ---- ---- 41.70 +1.90 39.80 22 2410 ---- ---- ---- ---- 40.80 +1.90 38.90 2420 ---- ---- ---- ---- 39.90 +1.80 38.10 2425 ---- ---- ---- ---- 39.50 +1.80 37.70 2430 ---- ---- ---- ---- 39.10 +1.80 37.30 2440 ---- ---- ---- ---- 38.30 +1.70 36.60 2450 ---- ---- ---- ---- 37.50 +1.70 35.80 2460 ---- ---- ---- ---- 36.80 +1.70 35.10 2475 ---- ---- ---- ---- 35.70 +1.60 34.10 2500 ---- ---- ---- ---- 34.00 +1.60 32.40 2525 ---- ---- ---- ---- 32.40 +1.50 30.90 2550 ---- ---- ---- ---- 30.90 +1.40 29.50 2575 ---- ---- ---- ---- 29.60 +1.40 28.20 2600 ---- ---- ---- ---- 28.30 +1.30 27.00 2625 ---- ---- ---- ---- 27.10 +1.20 25.90 2650 ---- ---- ---- ---- 26.00 +1.10 24.90 900 ---- ---- ---- ---- 1065.80 +10.60 1055.20 925 ---- ---- ---- ---- 1040.80 +10.60 1030.20 950 ---- ---- ---- ---- 1015.80 +10.60 1005.20 975 ---- ---- ---- ---- 990.80 +10.60 980.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 705.10 +10.60 694.50 1300 ---- ---- ---- ---- 680.10 +10.60 669.50 1325 ---- ---- ---- ---- 655.10 +10.60 644.50 1350 ---- ---- ---- ---- 630.10 +10.60 619.50 1375 ---- ---- ---- ---- 605.10 +10.50 594.60 1400 ---- ---- ---- ---- 580.40 +10.40 570.00 1425 ---- ---- ---- ---- 556.00 +10.30 545.70 1450 ---- ---- ---- ---- 532.00 +10.10 521.90 1470 ---- ---- ---- ---- 513.00 +10.00 503.00 1475 ---- ---- ---- ---- 508.30 +9.90 498.40 1480 ---- ---- ---- ---- 503.60 +9.90 493.70 1490 ---- ---- ---- ---- 494.30 +9.80 484.50 1500 ---- ---- ---- ---- 485.00 +9.80 475.20 1510 ---- ---- ---- ---- 475.80 +9.70 466.10 1520 ---- ---- ---- ---- 466.60 +9.60 457.00 1525 ---- ---- ---- ---- 462.10 +9.60 452.50 1530 ---- ---- ---- ---- 457.50 +9.50 448.00 1540 ---- ---- ---- ---- 448.50 +9.50 439.00 1550 ---- ---- ---- ---- 439.50 +9.40 430.10 1560 ---- ---- ---- ---- 430.60 +9.30 421.30 1565 ---- ---- ---- ---- 426.20 +9.30 416.90 1570 ---- ---- ---- ---- 421.80 +9.30 412.50 1575 ---- ---- ---- ---- 417.40 +9.30 408.10 1580 ---- ---- ---- ---- 413.00 +9.20 403.80 1585 ---- ---- ---- ---- 408.60 +9.20 399.40 1590 ---- ---- ---- ---- 404.20 +9.10 395.10 1595 ---- ---- ---- ---- 399.90 +9.10 390.80 1600 ---- ---- ---- ---- 395.60 +9.10 386.50 1605 ---- ---- ---- ---- 391.30 +9.10 382.20 1610 ---- ---- ---- ---- 387.00 +9.00 378.00 1615 ---- ---- ---- ---- 382.70 +9.00 373.70 1620 ---- ---- ---- ---- 378.40 +8.90 369.50 1625 ---- ---- ---- ---- 374.20 +8.90 365.30 1630 ---- ---- ---- ---- 370.00 +8.90 361.10 1635 ---- ---- ---- ---- 365.80 +8.90 356.90 1640 ---- ---- ---- ---- 361.60 +8.80 352.80 1645 ---- ---- ---- ---- 357.40 +8.70 348.70 1650 ---- ---- ---- ---- 353.20 +8.70 344.50 1655 ---- ---- ---- ---- 349.10 +8.70 340.40 1660 ---- ---- ---- ---- 345.00 +8.70 336.30 1665 ---- ---- ---- ---- 340.90 +8.60 332.30 1670 ---- ---- ---- ---- 336.80 +8.60 328.20 1675 ---- ---- ---- ---- 332.70 +8.50 324.20 1680 ---- ---- ---- ---- 328.70 +8.50 320.20 1685 ---- ---- ---- ---- 324.60 +8.40 316.20 1690 ---- ---- ---- ---- 320.60 +8.40 312.20 1695 ---- ---- ---- ---- 316.60 +8.30 308.30 1700 ---- ---- ---- ---- 312.70 +8.30 304.40 1705 ---- ---- ---- ---- 308.70 +8.20 300.50 1710 ---- ---- ---- ---- 304.80 +8.20 296.60 1715 ---- ---- ---- ---- 300.90 +8.20 292.70 1720 ---- ---- ---- ---- 297.00 +8.10 288.90 1725 ---- ---- ---- ---- 293.10 +8.00 285.10 1730 ---- ---- ---- ---- 289.30 +8.00 281.30 1735 ---- ---- ---- ---- 285.50 +8.00 277.50 1740 ---- ---- ---- ---- 281.70 +7.90 273.80 1745 ---- ---- ---- ---- 278.00 +7.90 270.10 1750 ---- ---- ---- ---- 274.20 +7.80 266.40 1755 ---- ---- ---- ---- 270.50 +7.70 262.80 1760 ---- ---- ---- ---- 266.90 +7.80 259.10 1765 ---- ---- ---- ---- 263.20 +7.70 255.50 1770 ---- ---- ---- ---- 259.60 +7.60 252.00 1775 ---- ---- ---- ---- 256.00 +7.60 248.40 1780 ---- ---- ---- ---- 252.50 +7.60 244.90 1785 ---- ---- ---- ---- 248.90 +7.40 241.50 1790 ---- ---- ---- ---- 245.40 +7.40 238.00 1795 ---- ---- ---- ---- 242.00 +7.40 234.60 1800 ---- ---- ---- ---- 238.50 +7.30 231.20 1805 ---- ---- ---- ---- 235.10 +7.20 227.90 1810 ---- ---- ---- ---- 231.80 +7.20 224.60 1815 ---- ---- ---- ---- 228.40 +7.10 221.30 1820 ---- ---- ---- ---- 225.20 +7.10 218.10 1825 ---- ---- ---- ---- 221.90 +7.00 214.90 1830 ---- ---- ---- ---- 218.70 +7.00 211.70 1835 ---- ---- ---- ---- 215.50 +6.90 208.60 1840 ---- ---- ---- ---- 212.30 +6.80 205.50 1845 ---- ---- ---- ---- 209.20 +6.80 202.40 1850 ---- ---- ---- ---- 206.20 +6.80 199.40 1855 ---- ---- ---- ---- 203.10 +6.70 196.40 1860 ---- ---- ---- ---- 200.20 +6.70 193.50 1865 ---- ---- ---- ---- 197.20 +6.60 190.60 1870 ---- ---- ---- ---- 194.30 +6.50 187.80 1875 ---- ---- ---- ---- 191.40 +6.50 184.90 1880 ---- ---- ---- ---- 188.60 +6.40 182.20 1885 ---- ---- ---- ---- 185.80 +6.40 179.40 1890 ---- ---- ---- ---- 183.00 +6.30 176.70 1895 ---- ---- ---- ---- 180.30 +6.30 174.00 1900 ---- ---- ---- ---- 177.60 +6.20 171.40 1905 ---- ---- ---- ---- 174.90 +6.10 168.80 1910 ---- ---- ---- ---- 172.30 +6.10 166.20 1915 ---- ---- ---- ---- 169.70 +6.00 163.70 1920 ---- ---- ---- ---- 167.10 +5.90 161.20 1925 ---- ---- ---- ---- 164.60 +5.90 158.70 1930 ---- ---- ---- ---- 162.10 +5.90 156.20 1935 ---- ---- ---- ---- 159.60 +5.80 153.80 1940 ---- ---- ---- ---- 157.10 +5.70 151.40 1945 ---- ---- ---- ---- 154.70 +5.70 149.00 1950 ---- ---- ---- ---- 152.30 +5.60 146.70 1955 ---- ---- ---- ---- 149.90 +5.50 144.40 1960 ---- ---- ---- ---- 147.60 +5.50 142.10 1965 ---- ---- ---- ---- 145.30 +5.50 139.80 1970 ---- ---- ---- ---- 143.00 +5.40 137.60 1975 ---- ---- ---- ---- 140.70 +5.30 135.40 1980 ---- ---- ---- ---- 138.50 +5.20 133.30 1985 ---- ---- ---- ---- 136.30 +5.20 131.10 1990 ---- ---- ---- ---- 134.20 +5.10 129.10 1995 ---- ---- ---- ---- 132.10 +5.10 127.00 2000 ---- ---- ---- ---- 130.00 +5.00 125.00 2005 ---- ---- ---- ---- 128.00 +4.90 123.10 2010 ---- ---- ---- ---- 126.10 +5.00 121.10 2015 ---- ---- ---- ---- 124.10 +4.80 119.30 2020 ---- ---- ---- ---- 122.20 +4.80 117.40 2025 ---- ---- ---- ---- 120.40 +4.80 115.60 2030 ---- ---- ---- ---- 118.60 +4.70 113.90 2035 ---- ---- ---- ---- 116.80 +4.70 112.10 2040 ---- ---- ---- ---- 115.00 +4.60 110.40 2045 ---- ---- ---- ---- 113.30 +4.50 108.80 2050 ---- ---- ---- ---- 111.70 +4.50 107.20 2055 ---- ---- ---- ---- 110.00 +4.40 105.60 2060 ---- ---- ---- ---- 108.40 +4.40 104.00 2065 ---- ---- ---- ---- 106.80 +4.30 102.50 2070 ---- ---- ---- ---- 105.30 +4.30 101.00 2075 ---- ---- ---- ---- 103.80 +4.30 99.50 2080 ---- ---- ---- ---- 102.30 +4.20 98.10 2085 ---- ---- ---- ---- 100.80 +4.10 96.70 2090 ---- ---- ---- ---- 99.40 +4.10 95.30 2095 ---- ---- ---- ---- 98.00 +4.00 94.00 2100 ---- ---- ---- ---- 96.60 +4.00 92.60 2105 ---- ---- ---- ---- 95.30 +4.00 91.30 2110 ---- ---- ---- ---- 94.00 +3.90 90.10 2115 ---- ---- ---- ---- 92.70 +3.90 88.80 2120 ---- ---- ---- ---- 91.40 +3.80 87.60 2125 ---- ---- ---- ---- 90.20 +3.80 86.40 2130 ---- ---- ---- ---- 89.00 +3.80 85.20 2135 ---- ---- ---- ---- 87.80 +3.70 84.10 2140 ---- ---- ---- ---- 86.60 +3.70 82.90 2145 ---- ---- ---- ---- 85.40 +3.60 81.80 2150 ---- ---- ---- ---- 84.30 +3.50 80.80 2155 ---- ---- ---- ---- 83.20 +3.50 79.70 2160 ---- ---- ---- ---- 82.10 +3.40 78.70 2165 ---- ---- ---- ---- 81.10 +3.50 77.60 2170 ---- ---- ---- ---- 80.00 +3.40 76.60 2175 ---- ---- ---- ---- 79.00 +3.40 75.60 2180 ---- ---- ---- ---- 78.00 +3.30 74.70 2185 ---- ---- ---- ---- 77.00 +3.30 73.70 2190 ---- ---- ---- ---- 76.10 +3.30 72.80 2195 ---- ---- ---- ---- 75.10 +3.20 71.90 2200 ---- ---- ---- ---- 74.20 +3.20 71.00 2205 ---- ---- ---- ---- 73.30 +3.20 70.10 2210 ---- ---- ---- ---- 72.40 +3.10 69.30 2215 ---- ---- ---- ---- 71.50 +3.10 68.40 2220 ---- ---- ---- ---- 70.60 +3.00 67.60 2225 ---- ---- ---- ---- 69.80 +3.00 66.80 2230 ---- ---- ---- ---- 68.90 +2.90 66.00 2235 ---- ---- ---- ---- 68.10 +2.90 65.20 2240 ---- ---- ---- ---- 67.30 +2.90 64.40 2245 ---- ---- ---- ---- 66.50 +2.90 63.60 2250 ---- ---- ---- ---- 65.70 +2.80 62.90 2255 ---- ---- ---- ---- 65.00 +2.90 62.10 2260 ---- ---- ---- ---- 64.20 +2.80 61.40 2265 ---- ---- ---- ---- 63.40 +2.70 60.70 2270 ---- ---- ---- ---- 62.70 +2.70 60.00 2275 ---- ---- ---- ---- 62.00 +2.70 59.30 2280 ---- ---- ---- ---- 61.30 +2.70 58.60 2285 ---- ---- ---- ---- 60.60 +2.70 57.90 2290 ---- ---- ---- ---- 59.90 +2.60 57.30 2300 ---- ---- ---- ---- 58.50 +2.50 56.00 2310 ---- ---- ---- ---- 57.20 +2.50 54.70 2320 ---- ---- ---- ---- 56.00 +2.50 53.50 2325 ---- ---- ---- ---- 55.30 +2.40 52.90 2330 ---- ---- ---- ---- 54.70 +2.30 52.40 2340 ---- ---- ---- ---- 53.60 +2.40 51.20 2350 ---- ---- ---- ---- 52.40 +2.30 50.10 2360 ---- ---- ---- ---- 51.30 +2.30 49.00 2370 ---- ---- ---- ---- 50.20 +2.20 48.00 2375 ---- ---- ---- ---- 49.70 +2.20 47.50 2380 ---- ---- ---- ---- 49.20 +2.20 47.00 2400 ---- ---- ---- ---- 47.20 +2.10 45.10 2425 ---- ---- ---- ---- 44.80 +1.90 42.90 2450 ---- ---- ---- ---- 42.70 +1.90 40.80 2475 ---- ---- ---- ---- 40.70 +1.80 38.90 2500 ---- ---- ---- ---- 38.80 +1.70 37.10 2525 ---- ---- ---- ---- 37.10 +1.70 35.40 2550 ---- ---- ---- ---- 35.50 +1.60 33.90 2575 ---- ---- ---- ---- 34.00 +1.50 32.50 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 580.20 +10.40 569.80 1425 ---- ---- ---- ---- 555.80 +10.30 545.50 1450 ---- ---- ---- ---- 531.70 +10.10 521.60 1475 ---- ---- ---- ---- 508.00 +9.90 498.10 1500 ---- ---- ---- ---- 484.80 +9.80 475.00 1525 ---- ---- ---- ---- 462.00 +9.60 452.40 1550 ---- ---- ---- ---- 439.50 +9.40 430.10 1575 ---- ---- ---- ---- 417.50 +9.20 408.30 1580 ---- ---- ---- ---- 413.10 +9.20 403.90 1590 ---- ---- ---- ---- 404.50 +9.10 395.40 1600 ---- ---- ---- ---- 395.90 +9.00 386.90 1610 ---- ---- ---- ---- 387.40 +9.00 378.40 1620 ---- ---- ---- ---- 378.90 +8.90 370.00 1625 ---- ---- ---- ---- 374.70 +8.80 365.90 1630 ---- ---- ---- ---- 370.60 +8.90 361.70 1640 ---- ---- ---- ---- 362.30 +8.80 353.50 1650 ---- ---- ---- ---- 354.00 +8.60 345.40 1660 ---- ---- ---- ---- 345.90 +8.60 337.30 1670 ---- ---- ---- ---- 337.80 +8.50 329.30 1675 ---- ---- ---- ---- 333.80 +8.50 325.30 1680 ---- ---- ---- ---- 329.80 +8.40 321.40 1685 ---- ---- ---- ---- 325.80 +8.30 317.50 1690 ---- ---- ---- ---- 321.90 +8.30 313.60 1695 ---- ---- ---- ---- 318.00 +8.30 309.70 1700 ---- ---- ---- ---- 314.10 +8.30 305.80 1705 ---- ---- ---- ---- 310.20 +8.20 302.00 1710 ---- ---- ---- ---- 306.30 +8.10 298.20 1715 ---- ---- ---- ---- 302.50 +8.10 294.40 1720 ---- ---- ---- ---- 298.70 +8.00 290.70 1725 ---- ---- ---- ---- 294.90 +8.00 286.90 1730 ---- ---- ---- ---- 291.20 +8.00 283.20 1735 ---- ---- ---- ---- 287.40 +7.90 279.50 1740 ---- ---- ---- ---- 283.70 +7.80 275.90 1745 ---- ---- ---- ---- 280.00 +7.80 272.20 1750 ---- ---- ---- ---- 276.40 +7.80 268.60 1755 ---- ---- ---- ---- 272.80 +7.80 265.00 1760 ---- ---- ---- ---- 269.20 +7.70 261.50 1765 ---- ---- ---- ---- 265.60 +7.60 258.00 1770 ---- ---- ---- ---- 262.00 +7.50 254.50 1775 ---- ---- ---- ---- 258.50 +7.50 251.00 1780 ---- ---- ---- ---- 255.00 +7.40 247.60 1785 ---- ---- ---- ---- 251.60 +7.40 244.20 1790 ---- ---- ---- ---- 248.20 +7.40 240.80 1795 ---- ---- ---- ---- 244.80 +7.30 237.50 1800 ---- ---- ---- ---- 241.40 +7.30 234.10 1805 ---- ---- ---- ---- 238.10 +7.20 230.90 1810 ---- ---- ---- ---- 234.80 +7.20 227.60 1815 ---- ---- ---- ---- 231.50 +7.10 224.40 1820 ---- ---- ---- ---- 228.30 +7.10 221.20 1825 ---- ---- ---- ---- 225.10 +7.00 218.10 1830 ---- ---- ---- ---- 221.90 +6.90 215.00 1835 ---- ---- ---- ---- 218.80 +6.90 211.90 1840 ---- ---- ---- ---- 215.70 +6.80 208.90 1845 ---- ---- ---- ---- 212.60 +6.80 205.80 1850 ---- ---- ---- ---- 209.60 +6.70 202.90 1855 ---- ---- ---- ---- 206.60 +6.70 199.90 1860 ---- ---- ---- ---- 203.70 +6.60 197.10 1865 ---- ---- ---- ---- 200.70 +6.50 194.20 1870 ---- ---- ---- ---- 197.90 +6.50 191.40 1875 ---- ---- ---- ---- 195.00 +6.40 188.60 1880 ---- ---- ---- ---- 192.20 +6.40 185.80 1885 ---- ---- ---- ---- 189.40 +6.30 183.10 1890 ---- ---- ---- ---- 186.70 +6.30 180.40 1895 ---- ---- ---- ---- 184.00 +6.30 177.70 1900 ---- ---- ---- ---- 181.30 +6.20 175.10 1905 ---- ---- ---- ---- 178.60 +6.10 172.50 1910 ---- ---- ---- ---- 176.00 +6.00 170.00 1915 ---- ---- ---- ---- 173.40 +6.00 167.40 1920 ---- ---- ---- ---- 170.90 +6.00 164.90 1925 ---- ---- ---- ---- 168.30 +5.80 162.50 1930 ---- ---- ---- ---- 165.80 +5.80 160.00 1935 ---- ---- ---- ---- 163.40 +5.80 157.60 1940 ---- ---- ---- ---- 160.90 +5.70 155.20 1945 ---- ---- ---- ---- 158.50 +5.60 152.90 1950 ---- ---- ---- ---- 156.10 +5.60 150.50 1955 ---- ---- ---- ---- 153.80 +5.60 148.20 1960 ---- ---- ---- ---- 151.40 +5.50 145.90 1965 ---- ---- ---- ---- 149.10 +5.40 143.70 1970 ---- ---- ---- ---- 146.90 +5.40 141.50 1975 ---- ---- ---- ---- 144.60 +5.30 139.30 1980 ---- ---- ---- ---- 142.40 +5.20 137.20 1985 ---- ---- ---- ---- 140.30 +5.20 135.10 1990 ---- ---- ---- ---- 138.10 +5.10 133.00 1995 ---- ---- ---- ---- 136.00 +5.10 130.90 2000 ---- ---- ---- ---- 134.00 +5.00 129.00 2005 ---- ---- ---- ---- 132.00 +5.00 127.00 2010 ---- ---- ---- ---- 130.00 +4.90 125.10 2015 ---- ---- ---- ---- 128.10 +4.90 123.20 2020 ---- ---- ---- ---- 126.20 +4.80 121.40 2025 ---- ---- ---- ---- 124.40 +4.80 119.60 2030 ---- ---- ---- ---- 122.60 +4.80 117.80 2035 ---- ---- ---- ---- 120.80 +4.70 116.10 2040 ---- ---- ---- ---- 119.00 +4.60 114.40 2045 ---- ---- ---- ---- 117.30 +4.50 112.80 2050 ---- ---- ---- ---- 115.70 +4.50 111.20 2055 ---- ---- ---- ---- 114.00 +4.40 109.60 2060 ---- ---- ---- ---- 112.40 +4.40 108.00 2065 ---- ---- ---- ---- 110.90 +4.40 106.50 2070 ---- ---- ---- ---- 109.30 +4.30 105.00 2075 ---- ---- ---- ---- 107.80 +4.30 103.50 2080 ---- ---- ---- ---- 106.30 +4.20 102.10 2085 ---- ---- ---- ---- 104.90 +4.20 100.70 2090 ---- ---- ---- ---- 103.40 +4.10 99.30 2095 ---- ---- ---- ---- 102.10 +4.10 98.00 2100 ---- ---- ---- ---- 100.70 +4.10 96.60 2105 ---- ---- ---- ---- 99.30 +4.00 95.30 2110 ---- ---- ---- ---- 98.00 +3.90 94.10 2115 ---- ---- ---- ---- 96.70 +3.90 92.80 2120 ---- ---- ---- ---- 95.50 +3.90 91.60 2125 ---- ---- ---- ---- 94.20 +3.80 90.40 2130 ---- ---- ---- ---- 93.00 +3.80 89.20 2135 ---- ---- ---- ---- 91.80 +3.70 88.10 2140 ---- ---- ---- ---- 90.60 +3.70 86.90 2145 ---- ---- ---- ---- 89.50 +3.70 85.80 2150 ---- ---- ---- ---- 88.40 +3.70 84.70 2155 ---- ---- ---- ---- 87.30 +3.60 83.70 2160 ---- ---- ---- ---- 86.20 +3.60 82.60 2165 ---- ---- ---- ---- 85.10 +3.50 81.60 2170 ---- ---- ---- ---- 84.10 +3.50 80.60 2175 ---- ---- ---- ---- 83.00 +3.40 79.60 2180 ---- ---- ---- ---- 82.00 +3.40 78.60 2185 ---- ---- ---- ---- 81.10 +3.40 77.70 2190 ---- ---- ---- ---- 80.10 +3.30 76.80 2195 ---- ---- ---- ---- 79.10 +3.20 75.90 2200 ---- ---- ---- ---- 78.20 +3.20 75.00 2205 ---- ---- ---- ---- 77.30 +3.20 74.10 2210 ---- ---- ---- ---- 76.40 +3.20 73.20 2215 ---- ---- ---- ---- 75.50 +3.20 72.30 2220 ---- ---- ---- ---- 74.60 +3.10 71.50 2225 ---- ---- ---- ---- 73.80 +3.10 70.70 2230 ---- ---- ---- ---- 72.90 +3.00 69.90 2235 ---- ---- ---- ---- 72.10 +3.00 69.10 2240 ---- ---- ---- ---- 71.30 +3.00 68.30 2245 ---- ---- ---- ---- 70.50 +3.00 67.50 2250 ---- ---- ---- ---- 69.70 +2.90 66.80 2255 ---- ---- ---- ---- 68.90 +2.90 66.00 2260 ---- ---- ---- ---- 68.10 +2.80 65.30 2265 ---- ---- ---- ---- 67.40 +2.80 64.60 2270 ---- ---- ---- ---- 66.60 +2.80 63.80 2275 ---- ---- ---- ---- 65.90 +2.80 63.10 2280 ---- ---- ---- ---- 65.20 +2.80 62.40 2285 ---- ---- ---- ---- 64.50 +2.70 61.80 2290 ---- ---- ---- ---- 63.80 +2.70 61.10 2300 ---- ---- ---- ---- 62.40 +2.60 59.80 2310 ---- ---- ---- ---- 61.10 +2.60 58.50 2320 ---- ---- ---- ---- 59.80 +2.50 57.30 2325 ---- ---- ---- ---- 59.20 +2.50 56.70 2330 ---- ---- ---- ---- 58.60 +2.50 56.10 2340 ---- ---- ---- ---- 57.40 +2.50 54.90 2350 ---- ---- ---- ---- 56.20 +2.40 53.80 2360 ---- ---- ---- ---- 55.00 +2.30 52.70 2370 ---- ---- ---- ---- 53.90 +2.20 51.70 2375 ---- ---- ---- ---- 53.40 +2.20 51.20 2380 ---- ---- ---- ---- 52.90 +2.30 50.60 2400 ---- ---- ---- ---- 50.80 +2.10 48.70 2425 ---- ---- ---- ---- 48.50 +2.10 46.40 2450 ---- ---- ---- ---- 46.20 +1.90 44.30 2475 ---- ---- ---- ---- 44.20 +1.90 42.30 2500 ---- ---- ---- ---- 42.30 +1.80 40.50 2525 ---- ---- ---- ---- 40.50 +1.70 38.80 2550 ---- ---- ---- ---- 38.80 +1.60 37.20 2575 ---- ---- ---- ---- 37.30 +1.60 35.70 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 525.70 +9.90 515.80 1500 ---- ---- ---- ---- 502.60 +9.70 492.90 1525 ---- ---- ---- ---- 479.90 +9.50 470.40 1550 ---- ---- ---- ---- 457.50 +9.30 448.20 1575 ---- ---- ---- ---- 435.50 +9.10 426.40 1600 ---- ---- ---- ---- 413.90 +9.00 404.90 1625 ---- ---- ---- ---- 392.70 +8.80 383.90 1650 ---- ---- ---- ---- 371.90 +8.70 363.20 1660 ---- ---- ---- ---- 363.70 +8.60 355.10 1670 ---- ---- ---- ---- 355.50 +8.50 347.00 1675 ---- ---- ---- ---- 351.50 +8.50 343.00 1680 ---- ---- ---- ---- 347.40 +8.40 339.00 1690 ---- ---- ---- ---- 339.40 +8.30 331.10 1700 ---- ---- ---- ---- 331.50 +8.30 323.20 1710 ---- ---- ---- ---- 323.60 +8.10 315.50 1720 ---- ---- ---- ---- 315.90 +8.10 307.80 1725 ---- ---- ---- ---- 312.00 +8.00 304.00 1730 ---- ---- ---- ---- 308.20 +8.00 300.20 1740 ---- ---- ---- ---- 300.60 +7.90 292.70 1750 ---- ---- ---- ---- 293.10 +7.90 285.20 1760 ---- ---- ---- ---- 285.70 +7.80 277.90 1765 ---- ---- ---- ---- 282.00 +7.70 274.30 1770 ---- ---- ---- ---- 278.40 +7.70 270.70 1775 ---- ---- ---- ---- 274.70 +7.50 267.20 1780 ---- ---- ---- ---- 271.20 +7.60 263.60 1785 ---- ---- ---- ---- 267.60 +7.50 260.10 1790 ---- ---- ---- ---- 264.10 +7.50 256.60 1795 ---- ---- ---- ---- 260.60 +7.40 253.20 1800 ---- ---- ---- ---- 257.10 +7.30 249.80 1805 ---- ---- ---- ---- 253.70 +7.30 246.40 1810 ---- ---- ---- ---- 250.30 +7.30 243.00 1815 ---- ---- ---- ---- 246.90 +7.20 239.70 1820 ---- ---- ---- ---- 243.60 +7.20 236.40 1825 ---- ---- ---- ---- 240.30 +7.10 233.20 1830 ---- ---- ---- ---- 237.00 +7.10 229.90 1835 ---- ---- ---- ---- 233.80 +7.00 226.80 1840 ---- ---- ---- ---- 230.60 +7.00 223.60 1845 ---- ---- ---- ---- 227.40 +6.90 220.50 1850 ---- ---- ---- ---- 224.30 +6.90 217.40 1855 ---- ---- ---- ---- 221.20 +6.80 214.40 1860 ---- ---- ---- ---- 218.10 +6.70 211.40 1865 ---- ---- ---- ---- 215.10 +6.70 208.40 1870 ---- ---- ---- ---- 212.10 +6.60 205.50 1875 ---- ---- ---- ---- 209.20 +6.60 202.60 1880 ---- ---- ---- ---- 206.30 +6.50 199.80 1885 ---- ---- ---- ---- 203.40 +6.40 197.00 1890 ---- ---- ---- ---- 200.60 +6.40 194.20 1895 ---- ---- ---- ---- 197.80 +6.30 191.50 1900 ---- ---- ---- ---- 195.10 +6.40 188.70 1905 ---- ---- ---- ---- 192.30 +6.20 186.10 1910 ---- ---- ---- ---- 189.60 +6.20 183.40 1915 ---- ---- ---- ---- 187.00 +6.20 180.80 1920 ---- ---- ---- ---- 184.40 +6.10 178.30 1925 ---- ---- ---- ---- 181.80 +6.10 175.70 1930 ---- ---- ---- ---- 179.20 +6.00 173.20 1935 ---- ---- ---- ---- 176.70 +6.00 170.70 1940 ---- ---- ---- ---- 174.20 +5.90 168.30 1945 ---- ---- ---- ---- 171.70 +5.80 165.90 1950 ---- ---- ---- ---- 169.20 +5.70 163.50 1955 ---- ---- ---- ---- 166.80 +5.70 161.10 1960 ---- ---- ---- ---- 164.40 +5.70 158.70 1965 ---- ---- ---- ---- 162.00 +5.60 156.40 1970 ---- ---- ---- ---- 159.70 +5.60 154.10 1975 ---- ---- ---- ---- 157.40 +5.50 151.90 1980 ---- ---- ---- ---- 155.10 +5.50 149.60 1985 ---- ---- ---- ---- 152.80 +5.40 147.40 1990 ---- ---- ---- ---- 150.60 +5.40 145.20 1995 ---- ---- ---- ---- 148.40 +5.30 143.10 2000 ---- ---- ---- ---- 146.20 +5.20 141.00 2005 ---- ---- ---- ---- 144.10 +5.20 138.90 2010 ---- ---- ---- ---- 142.00 +5.10 136.90 2015 ---- ---- ---- ---- 140.00 +5.10 134.90 2020 ---- ---- ---- ---- 138.00 +5.10 132.90 2025 ---- ---- ---- ---- 136.00 +5.00 131.00 2030 ---- ---- ---- ---- 134.10 +5.00 129.10 2035 ---- ---- ---- ---- 132.20 +4.90 127.30 2040 ---- ---- ---- ---- 130.30 +4.80 125.50 2045 ---- ---- ---- ---- 128.50 +4.70 123.80 2050 ---- ---- ---- ---- 126.80 +4.80 122.00 2055 ---- ---- ---- ---- 125.00 +4.70 120.30 2060 ---- ---- ---- ---- 123.30 +4.60 118.70 2065 ---- ---- ---- ---- 121.60 +4.50 117.10 2070 ---- ---- ---- ---- 120.00 +4.50 115.50 2075 ---- ---- ---- ---- 118.40 +4.50 113.90 2080 ---- ---- ---- ---- 116.80 +4.40 112.40 2085 ---- ---- ---- ---- 115.30 +4.40 110.90 2090 ---- ---- ---- ---- 113.80 +4.40 109.40 2095 ---- ---- ---- ---- 112.30 +4.30 108.00 2100 ---- ---- ---- ---- 110.80 +4.20 106.60 2105 ---- ---- ---- ---- 109.40 +4.20 105.20 2110 ---- ---- ---- ---- 108.00 +4.20 103.80 2115 ---- ---- ---- ---- 106.60 +4.10 102.50 2120 ---- ---- ---- ---- 105.30 +4.10 101.20 2125 ---- ---- ---- ---- 104.00 +4.10 99.90 2130 ---- ---- ---- ---- 102.70 +4.00 98.70 2135 ---- ---- ---- ---- 101.40 +4.00 97.40 2140 ---- ---- ---- ---- 100.10 +3.90 96.20 2145 ---- ---- ---- ---- 98.90 +3.80 95.10 2150 ---- ---- ---- ---- 97.70 +3.80 93.90 2155 ---- ---- ---- ---- 96.50 +3.70 92.80 2160 ---- ---- ---- ---- 95.40 +3.80 91.60 2165 ---- ---- ---- ---- 94.20 +3.70 90.50 2170 ---- ---- ---- ---- 93.10 +3.60 89.50 2175 ---- ---- ---- ---- 92.00 +3.60 88.40 2180 ---- ---- ---- ---- 91.00 +3.60 87.40 2185 ---- ---- ---- ---- 89.90 +3.50 86.40 2190 ---- ---- ---- ---- 88.90 +3.50 85.40 2195 ---- ---- ---- ---- 87.90 +3.50 84.40 2200 ---- ---- ---- ---- 86.90 +3.50 83.40 2205 ---- ---- ---- ---- 85.90 +3.40 82.50 2210 ---- ---- ---- ---- 84.90 +3.30 81.60 2215 ---- ---- ---- ---- 84.00 +3.40 80.60 2220 ---- ---- ---- ---- 83.10 +3.40 79.70 2225 ---- ---- ---- ---- 82.10 +3.20 78.90 2230 ---- ---- ---- ---- 81.20 +3.20 78.00 2235 ---- ---- ---- ---- 80.40 +3.20 77.20 2240 ---- ---- ---- ---- 79.50 +3.20 76.30 2245 ---- ---- ---- ---- 78.60 +3.10 75.50 2250 ---- ---- ---- ---- 77.80 +3.10 74.70 2255 ---- ---- ---- ---- 77.00 +3.10 73.90 2260 ---- ---- ---- ---- 76.10 +3.00 73.10 2265 ---- ---- ---- ---- 75.30 +3.00 72.30 2270 ---- ---- ---- ---- 74.60 +3.00 71.60 2275 ---- ---- ---- ---- 73.80 +3.00 70.80 2280 ---- ---- ---- ---- 73.00 +2.90 70.10 2285 ---- ---- ---- ---- 72.20 +2.80 69.40 2290 ---- ---- ---- ---- 71.50 +2.90 68.60 2295 ---- ---- ---- ---- 70.80 +2.90 67.90 2300 ---- ---- ---- ---- 70.00 +2.80 67.20 2310 ---- ---- ---- ---- 68.60 +2.70 65.90 2320 ---- ---- ---- ---- 67.30 +2.70 64.60 2325 ---- ---- ---- ---- 66.60 +2.70 63.90 2330 ---- ---- ---- ---- 65.90 +2.60 63.30 2340 ---- ---- ---- ---- 64.60 +2.60 62.00 2350 ---- ---- ---- ---- 63.40 +2.60 60.80 2360 ---- ---- ---- ---- 62.20 +2.50 59.70 2370 ---- ---- ---- ---- 61.00 +2.50 58.50 2375 ---- ---- ---- ---- 60.40 +2.40 58.00 2380 ---- ---- ---- ---- 59.80 +2.40 57.40 2390 ---- ---- ---- ---- 58.70 +2.40 56.30 2400 ---- ---- ---- ---- 57.60 +2.30 55.30 2425 ---- ---- ---- ---- 55.10 +2.30 52.80 2450 ---- ---- ---- ---- 52.70 +2.20 50.50 2475 ---- ---- ---- ---- 50.40 +2.00 48.40 2500 ---- ---- ---- ---- 48.30 +1.90 46.40 2525 ---- ---- ---- ---- 46.40 +1.90 44.50 2550 ---- ---- ---- ---- 44.60 +1.80 42.80 2575 ---- ---- ---- ---- 42.90 +1.70 41.20 2600 ---- ---- ---- ---- 41.30 +1.60 39.70 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 501.80 +9.80 492.00 1525 ---- ---- ---- ---- 479.10 +9.50 469.60 1550 ---- ---- ---- ---- 456.90 +9.40 447.50 1575 ---- ---- ---- ---- 435.10 +9.20 425.90 1600 ---- ---- ---- ---- 413.70 +9.00 404.70 1625 ---- ---- ---- ---- 392.80 +8.80 384.00 1650 ---- ---- ---- ---- 372.30 +8.60 363.70 1675 ---- ---- ---- ---- 352.30 +8.50 343.80 1680 ---- ---- ---- ---- 348.30 +8.40 339.90 1690 ---- ---- ---- ---- 340.50 +8.30 332.20 1700 ---- ---- ---- ---- 332.70 +8.20 324.50 1710 ---- ---- ---- ---- 325.00 +8.10 316.90 1720 ---- ---- ---- ---- 317.40 +8.10 309.30 1725 ---- ---- ---- ---- 313.60 +8.00 305.60 1730 ---- ---- ---- ---- 309.90 +8.00 301.90 1740 ---- ---- ---- ---- 302.40 +7.90 294.50 1750 ---- ---- ---- ---- 295.00 +7.70 287.30 1760 ---- ---- ---- ---- 287.80 +7.70 280.10 1770 ---- ---- ---- ---- 280.60 +7.60 273.00 1775 ---- ---- ---- ---- 277.10 +7.60 269.50 1780 ---- ---- ---- ---- 273.50 +7.50 266.00 1785 ---- ---- ---- ---- 270.00 +7.40 262.60 1790 ---- ---- ---- ---- 266.60 +7.40 259.20 1795 ---- ---- ---- ---- 263.10 +7.30 255.80 1800 ---- ---- ---- ---- 259.70 +7.30 252.40 1805 ---- ---- ---- ---- 256.30 +7.20 249.10 1810 ---- ---- ---- ---- 253.00 +7.20 245.80 1815 ---- ---- ---- ---- 249.70 +7.20 242.50 1820 ---- ---- ---- ---- 246.40 +7.10 239.30 1825 ---- ---- ---- ---- 243.10 +7.00 236.10 1830 ---- ---- ---- ---- 239.90 +7.00 232.90 1835 ---- ---- ---- ---- 236.70 +7.00 229.70 1840 ---- ---- ---- ---- 233.50 +6.90 226.60 1845 ---- ---- ---- ---- 230.40 +6.90 223.50 1850 ---- ---- ---- ---- 227.30 +6.80 220.50 1855 ---- ---- ---- ---- 224.30 +6.80 217.50 1860 ---- ---- ---- ---- 221.20 +6.70 214.50 1865 ---- ---- ---- ---- 218.30 +6.70 211.60 1870 ---- ---- ---- ---- 215.30 +6.60 208.70 1875 ---- ---- ---- ---- 212.40 +6.50 205.90 1880 ---- ---- ---- ---- 209.50 +6.50 203.00 1885 ---- ---- ---- ---- 206.70 +6.50 200.20 1890 ---- ---- ---- ---- 203.90 +6.40 197.50 1895 ---- ---- ---- ---- 201.10 +6.30 194.80 1900 ---- ---- ---- ---- 198.40 +6.30 192.10 1905 ---- ---- ---- ---- 195.70 +6.30 189.40 1910 ---- ---- ---- ---- 193.00 +6.20 186.80 1915 ---- ---- ---- ---- 190.40 +6.20 184.20 1920 ---- ---- ---- ---- 187.70 +6.00 181.70 1925 ---- ---- ---- ---- 185.20 +6.10 179.10 1930 ---- ---- ---- ---- 182.60 +6.00 176.60 1935 ---- ---- ---- ---- 180.10 +5.90 174.20 1940 ---- ---- ---- ---- 177.60 +5.90 171.70 1945 ---- ---- ---- ---- 175.10 +5.80 169.30 1950 ---- ---- ---- ---- 172.70 +5.80 166.90 1955 ---- ---- ---- ---- 170.30 +5.70 164.60 1960 ---- ---- ---- ---- 167.90 +5.70 162.20 1965 ---- ---- ---- ---- 165.50 +5.60 159.90 1970 ---- ---- ---- ---- 163.20 +5.60 157.60 1975 ---- ---- ---- ---- 160.90 +5.50 155.40 1980 ---- ---- ---- ---- 158.60 +5.40 153.20 1985 ---- ---- ---- ---- 156.30 +5.30 151.00 1990 ---- ---- ---- ---- 154.10 +5.30 148.80 1995 ---- ---- ---- ---- 151.90 +5.20 146.70 2000 ---- ---- ---- ---- 149.80 +5.20 144.60 2005 ---- ---- ---- ---- 147.70 +5.20 142.50 2010 ---- ---- ---- ---- 145.60 +5.10 140.50 2015 ---- ---- ---- ---- 143.60 +5.10 138.50 2020 ---- ---- ---- ---- 141.60 +5.10 136.50 2025 ---- ---- ---- ---- 139.60 +5.00 134.60 2030 ---- ---- ---- ---- 137.70 +4.90 132.80 2035 ---- ---- ---- ---- 135.80 +4.90 130.90 2040 ---- ---- ---- ---- 134.00 +4.90 129.10 2045 ---- ---- ---- ---- 132.20 +4.80 127.40 2050 ---- ---- ---- ---- 130.40 +4.70 125.70 2055 ---- ---- ---- ---- 128.70 +4.70 124.00 2060 ---- ---- ---- ---- 127.00 +4.70 122.30 2065 ---- ---- ---- ---- 125.30 +4.60 120.70 2070 ---- ---- ---- ---- 123.70 +4.60 119.10 2075 ---- ---- ---- ---- 122.10 +4.50 117.60 2080 ---- ---- ---- ---- 120.50 +4.40 116.10 2085 ---- ---- ---- ---- 119.00 +4.40 114.60 2090 ---- ---- ---- ---- 117.50 +4.40 113.10 2095 ---- ---- ---- ---- 116.00 +4.30 111.70 2100 ---- ---- ---- ---- 114.50 +4.20 110.30 2105 ---- ---- ---- ---- 113.10 +4.20 108.90 2110 ---- ---- ---- ---- 111.70 +4.20 107.50 2115 ---- ---- ---- ---- 110.30 +4.10 106.20 2120 ---- ---- ---- ---- 109.00 +4.10 104.90 2125 ---- ---- ---- ---- 107.70 +4.10 103.60 2130 ---- ---- ---- ---- 106.40 +4.00 102.40 2135 ---- ---- ---- ---- 105.10 +4.00 101.10 2140 ---- ---- ---- ---- 103.90 +4.00 99.90 2145 ---- ---- ---- ---- 102.60 +3.90 98.70 2150 ---- ---- ---- ---- 101.40 +3.80 97.60 2155 ---- ---- ---- ---- 100.30 +3.90 96.40 2160 ---- ---- ---- ---- 99.10 +3.80 95.30 2165 ---- ---- ---- ---- 98.00 +3.80 94.20 2170 ---- ---- ---- ---- 96.90 +3.80 93.10 2175 ---- ---- ---- ---- 95.80 +3.70 92.10 2180 ---- ---- ---- ---- 94.70 +3.60 91.10 2185 ---- ---- ---- ---- 93.60 +3.60 90.00 2190 ---- ---- ---- ---- 92.60 +3.60 89.00 2195 ---- ---- ---- ---- 91.60 +3.50 88.10 2200 ---- ---- ---- ---- 90.60 +3.50 87.10 2205 ---- ---- ---- ---- 89.60 +3.40 86.20 2210 ---- ---- ---- ---- 88.60 +3.40 85.20 2215 ---- ---- ---- ---- 87.70 +3.40 84.30 2220 ---- ---- ---- ---- 86.80 +3.40 83.40 2225 ---- ---- ---- ---- 85.90 +3.40 82.50 2230 ---- ---- ---- ---- 85.00 +3.30 81.70 2235 ---- ---- ---- ---- 84.10 +3.30 80.80 2240 ---- ---- ---- ---- 83.20 +3.20 80.00 2245 ---- ---- ---- ---- 82.30 +3.20 79.10 2250 ---- ---- ---- ---- 81.50 +3.20 78.30 2255 ---- ---- ---- ---- 80.70 +3.20 77.50 2260 ---- ---- ---- ---- 79.80 +3.10 76.70 2265 ---- ---- ---- ---- 79.00 +3.00 76.00 2270 ---- ---- ---- ---- 78.20 +3.00 75.20 2275 ---- ---- ---- ---- 77.50 +3.10 74.40 2280 ---- ---- ---- ---- 76.70 +3.00 73.70 2285 ---- ---- ---- ---- 75.90 +2.90 73.00 2290 ---- ---- ---- ---- 75.20 +3.00 72.20 2300 ---- ---- ---- ---- 73.70 +2.90 70.80 2310 ---- ---- ---- ---- 72.30 +2.80 69.50 2320 ---- ---- ---- ---- 70.90 +2.80 68.10 2325 ---- ---- ---- ---- 70.20 +2.70 67.50 2330 ---- ---- ---- ---- 69.60 +2.80 66.80 2340 ---- ---- ---- ---- 68.20 +2.60 65.60 2350 ---- ---- ---- ---- 67.00 +2.60 64.40 2360 ---- ---- ---- ---- 65.70 +2.50 63.20 2370 ---- ---- ---- ---- 64.60 +2.60 62.00 2375 ---- ---- ---- ---- 64.00 +2.50 61.50 2380 ---- ---- ---- ---- 63.40 +2.50 60.90 2400 ---- ---- ---- ---- 61.20 +2.40 58.80 2425 ---- ---- ---- ---- 58.60 +2.30 56.30 2450 ---- ---- ---- ---- 56.10 +2.20 53.90 2475 ---- ---- ---- ---- 53.90 +2.20 51.70 2500 ---- ---- ---- ---- 51.70 +2.00 49.70 2525 ---- ---- ---- ---- 49.80 +2.00 47.80 2550 ---- ---- ---- ---- 47.90 +1.80 46.10 2575 ---- ---- ---- ---- 46.20 +1.80 44.40 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 515.40 +9.70 505.70 1525 ---- ---- ---- ---- 492.80 +9.50 483.30 1550 ---- ---- ---- ---- 470.60 +9.40 461.20 1575 ---- ---- ---- ---- 448.80 +9.20 439.60 1600 ---- ---- ---- ---- 427.40 +9.00 418.40 1625 ---- ---- ---- ---- 406.50 +8.80 397.70 1650 ---- ---- ---- ---- 386.00 +8.70 377.30 1675 ---- ---- ---- ---- 365.90 +8.40 357.50 1690 ---- ---- ---- ---- 354.10 +8.30 345.80 1700 ---- ---- ---- ---- 346.30 +8.30 338.00 1710 ---- ---- ---- ---- 338.60 +8.20 330.40 1720 ---- ---- ---- ---- 330.90 +8.00 322.90 1730 ---- ---- ---- ---- 323.40 +8.00 315.40 1740 ---- ---- ---- ---- 315.90 +7.90 308.00 1750 ---- ---- ---- ---- 308.50 +7.90 300.60 1760 ---- ---- ---- ---- 301.20 +7.80 293.40 1770 ---- ---- ---- ---- 293.90 +7.60 286.30 1780 ---- ---- ---- ---- 286.80 +7.60 279.20 1790 ---- ---- ---- ---- 279.80 +7.50 272.30 1795 ---- ---- ---- ---- 276.30 +7.40 268.90 1800 ---- ---- ---- ---- 272.80 +7.30 265.50 1805 ---- ---- ---- ---- 269.40 +7.30 262.10 1810 ---- ---- ---- ---- 266.00 +7.30 258.70 1815 ---- ---- ---- ---- 262.60 +7.20 255.40 1820 ---- ---- ---- ---- 259.30 +7.20 252.10 1825 ---- ---- ---- ---- 256.00 +7.10 248.90 1830 ---- ---- ---- ---- 252.70 +7.10 245.60 1835 ---- ---- ---- ---- 249.50 +7.10 242.40 1840 ---- ---- ---- ---- 246.30 +7.00 239.30 1845 ---- ---- ---- ---- 243.10 +7.00 236.10 1850 ---- ---- ---- ---- 239.90 +6.90 233.00 1855 ---- ---- ---- ---- 236.80 +6.80 230.00 1860 ---- ---- ---- ---- 233.70 +6.80 226.90 1865 ---- ---- ---- ---- 230.70 +6.80 223.90 1870 ---- ---- ---- ---- 227.70 +6.70 221.00 1875 ---- ---- ---- ---- 224.70 +6.60 218.10 1880 ---- ---- ---- ---- 221.80 +6.60 215.20 1885 ---- ---- ---- ---- 218.90 +6.60 212.30 1890 ---- ---- ---- ---- 216.00 +6.50 209.50 1895 ---- ---- ---- ---- 213.20 +6.50 206.70 1900 ---- ---- ---- ---- 210.40 +6.40 204.00 1905 ---- ---- ---- ---- 207.60 +6.30 201.30 1910 ---- ---- ---- ---- 204.90 +6.30 198.60 1915 ---- ---- ---- ---- 202.20 +6.20 196.00 1920 ---- ---- ---- ---- 199.50 +6.20 193.30 1925 ---- ---- ---- ---- 196.90 +6.10 190.80 1930 ---- ---- ---- ---- 194.30 +6.10 188.20 1935 ---- ---- ---- ---- 191.70 +6.00 185.70 1940 ---- ---- ---- ---- 189.20 +6.00 183.20 1945 ---- ---- ---- ---- 186.60 +5.90 180.70 1950 ---- ---- ---- ---- 184.20 +5.90 178.30 1955 ---- ---- ---- ---- 181.70 +5.80 175.90 1960 ---- ---- ---- ---- 179.30 +5.80 173.50 1965 ---- ---- ---- ---- 176.80 +5.70 171.10 1970 ---- ---- ---- ---- 174.50 +5.70 168.80 1975 ---- ---- ---- ---- 172.10 +5.60 166.50 1980 ---- ---- ---- ---- 169.70 +5.50 164.20 1985 ---- ---- ---- ---- 167.40 +5.50 161.90 1990 ---- ---- ---- ---- 165.10 +5.40 159.70 1995 ---- ---- ---- ---- 162.90 +5.40 157.50 2000 ---- ---- ---- ---- 160.70 +5.40 155.30 2005 ---- ---- ---- ---- 158.50 +5.40 153.10 2010 ---- ---- ---- ---- 156.30 +5.30 151.00 2015 ---- ---- ---- ---- 154.20 +5.20 149.00 2020 ---- ---- ---- ---- 152.10 +5.20 146.90 2025 ---- ---- ---- ---- 150.10 +5.20 144.90 2030 ---- ---- ---- ---- 148.10 +5.10 143.00 2035 ---- ---- ---- ---- 146.10 +5.00 141.10 2040 ---- ---- ---- ---- 144.20 +5.00 139.20 2045 ---- ---- ---- ---- 142.30 +4.90 137.40 2050 ---- ---- ---- ---- 140.40 +4.80 135.60 2055 ---- ---- ---- ---- 138.60 +4.80 133.80 2060 ---- ---- ---- ---- 136.90 +4.80 132.10 2065 ---- ---- ---- ---- 135.10 +4.70 130.40 2070 ---- ---- ---- ---- 133.40 +4.70 128.70 2075 ---- ---- ---- ---- 131.70 +4.60 127.10 2080 ---- ---- ---- ---- 130.10 +4.60 125.50 2085 ---- ---- ---- ---- 128.50 +4.60 123.90 2090 ---- ---- ---- ---- 126.90 +4.50 122.40 2095 ---- ---- ---- ---- 125.40 +4.50 120.90 2100 ---- ---- ---- ---- 123.80 +4.40 119.40 2105 ---- ---- ---- ---- 122.40 +4.40 118.00 2110 ---- ---- ---- ---- 120.90 +4.40 116.50 2115 ---- ---- ---- ---- 119.50 +4.40 115.10 2120 ---- ---- ---- ---- 118.00 +4.20 113.80 2125 ---- ---- ---- ---- 116.70 +4.30 112.40 2130 ---- ---- ---- ---- 115.30 +4.20 111.10 2135 ---- ---- ---- ---- 114.00 +4.20 109.80 2140 ---- ---- ---- ---- 112.70 +4.10 108.60 2145 ---- ---- ---- ---- 111.40 +4.10 107.30 2150 ---- ---- ---- ---- 110.10 +4.00 106.10 2155 ---- ---- ---- ---- 108.90 +4.00 104.90 2160 ---- ---- ---- ---- 107.70 +4.00 103.70 2165 ---- ---- ---- ---- 106.50 +3.90 102.60 2170 ---- ---- ---- ---- 105.30 +3.80 101.50 2175 ---- ---- ---- ---- 104.20 +3.90 100.30 2180 ---- ---- ---- ---- 103.10 +3.80 99.30 2185 ---- ---- ---- ---- 101.90 +3.70 98.20 2190 ---- ---- ---- ---- 100.90 +3.80 97.10 2195 ---- ---- ---- ---- 99.80 ---- ---- 2200 ---- ---- ---- ---- 98.80 +3.70 95.10 2210 ---- ---- ---- ---- 96.70 +3.60 93.10 2220 ---- ---- ---- ---- 94.70 +3.50 91.20 2230 ---- ---- ---- ---- 92.80 +3.40 89.40 2240 ---- ---- ---- ---- 91.00 +3.40 87.60 2250 ---- ---- ---- ---- 89.20 +3.30 85.90 2260 ---- ---- ---- ---- 87.50 +3.30 84.20 2270 ---- ---- ---- ---- 85.80 +3.20 82.60 2280 ---- ---- ---- ---- 84.20 +3.20 81.00 2290 ---- ---- ---- ---- 82.60 +3.10 79.50 2300 ---- ---- ---- ---- 81.00 +3.00 78.00 2325 ---- ---- ---- ---- 77.40 +2.90 74.50 2350 ---- ---- ---- ---- 74.00 +2.80 71.20 2375 ---- ---- ---- ---- 70.80 +2.70 68.10 2400 ---- ---- ---- ---- 67.80 +2.50 65.30 2425 ---- ---- ---- ---- 65.10 +2.50 62.60 2450 ---- ---- ---- ---- 62.50 +2.40 60.10 2475 ---- ---- ---- ---- 60.10 +2.30 57.80 2500 ---- ---- ---- ---- 57.80 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1009.90 +10.60 999.30 1025 ---- ---- ---- ---- 984.90 +10.60 974.30 1050 ---- ---- ---- ---- 959.90 +10.60 949.30 1075 ---- ---- ---- ---- 934.90 +10.60 924.30 1100 ---- ---- ---- ---- 909.90 +10.60 899.30 1125 ---- ---- ---- ---- 884.90 +10.60 874.30 1130 ---- ---- ---- ---- 879.90 +10.60 869.30 1140 ---- ---- ---- ---- 869.90 +10.60 859.30 1150 ---- ---- ---- ---- 859.90 +10.60 849.30 1160 ---- ---- ---- ---- 849.90 +10.60 839.30 1170 ---- ---- ---- ---- 839.90 +10.60 829.30 1175 ---- ---- ---- ---- 834.90 +10.60 824.30 1180 ---- ---- ---- ---- 829.90 +10.60 819.30 1190 ---- ---- ---- ---- 819.90 +10.60 809.30 1200 ---- ---- ---- ---- 809.90 +10.60 799.30 1210 ---- ---- ---- ---- 799.90 +10.60 789.30 1220 ---- ---- ---- ---- 789.90 +10.60 779.30 1225 ---- ---- ---- ---- 784.90 +10.60 774.30 1230 ---- ---- ---- ---- 779.90 +10.60 769.30 1235 ---- ---- ---- ---- 774.90 +10.60 764.30 1240 ---- ---- ---- ---- 769.90 +10.60 759.30 1245 ---- ---- ---- ---- 764.90 +10.60 754.30 1250 ---- ---- ---- ---- 759.90 +10.60 749.30 1255 ---- ---- ---- ---- 754.90 +10.60 744.30 1260 ---- ---- ---- ---- 749.90 +10.60 739.30 1265 ---- ---- ---- ---- 744.90 +10.60 734.30 1270 ---- ---- ---- ---- 739.90 +10.60 729.30 1275 ---- ---- ---- ---- 734.90 +10.60 724.30 1280 ---- ---- ---- ---- 729.90 +10.60 719.30 1285 ---- ---- ---- ---- 724.90 +10.60 714.30 1290 ---- ---- ---- ---- 719.90 +10.60 709.30 1295 ---- ---- ---- ---- 714.90 +10.60 704.30 1300 ---- ---- ---- ---- 709.90 +10.60 699.30 1305 ---- ---- ---- ---- 704.90 +10.60 694.30 1310 ---- ---- ---- ---- 699.90 +10.60 689.30 1315 ---- ---- ---- ---- 694.90 +10.60 684.30 1320 ---- ---- ---- ---- 689.90 +10.60 679.30 1325 ---- ---- ---- ---- 684.90 +10.60 674.30 1330 ---- ---- ---- ---- 679.90 +10.60 669.30 1335 ---- ---- ---- ---- 674.90 +10.60 664.30 1340 ---- ---- ---- ---- 669.90 +10.60 659.30 1345 ---- ---- ---- ---- 664.90 +10.60 654.30 1350 ---- ---- ---- ---- 659.90 +10.60 649.30 1355 ---- ---- ---- ---- 654.90 +10.60 644.30 1360 ---- ---- ---- ---- 649.90 +10.60 639.30 1365 ---- ---- ---- ---- 644.90 +10.60 634.30 1370 ---- ---- ---- ---- 639.90 +10.50 629.40 1375 ---- ---- ---- ---- 635.00 +10.50 624.50 1380 ---- ---- ---- ---- 630.00 +10.40 619.60 1385 ---- ---- ---- ---- 625.10 +10.40 614.70 1390 ---- ---- ---- ---- 620.20 +10.40 609.80 1395 ---- ---- ---- ---- 615.30 +10.30 605.00 1400 ---- ---- ---- ---- 610.40 +10.30 600.10 1405 ---- ---- ---- ---- 605.60 +10.30 595.30 1410 ---- ---- ---- ---- 600.80 +10.20 590.60 1415 ---- ---- ---- ---- 596.00 +10.20 585.80 1420 ---- ---- ---- ---- 591.20 +10.20 581.00 1425 ---- ---- ---- ---- 586.40 +10.10 576.30 1430 ---- ---- ---- ---- 581.70 +10.10 571.60 1435 ---- ---- ---- ---- 577.00 +10.10 566.90 1440 ---- ---- ---- ---- 572.30 +10.10 562.20 1445 ---- ---- ---- ---- 567.60 +10.00 557.60 1450 ---- ---- ---- ---- 562.90 +10.00 552.90 1455 ---- ---- ---- ---- 558.20 +9.90 548.30 1460 ---- ---- ---- ---- 553.60 +9.90 543.70 1465 ---- ---- ---- ---- 549.00 +9.90 539.10 1470 ---- ---- ---- ---- 544.40 +9.80 534.60 1475 ---- ---- ---- ---- 539.80 +9.80 530.00 1480 ---- ---- ---- ---- 535.20 +9.70 525.50 1485 ---- ---- ---- ---- 530.70 +9.70 521.00 1490 ---- ---- ---- ---- 526.10 +9.60 516.50 1495 ---- ---- ---- ---- 521.60 +9.60 512.00 1500 ---- ---- ---- ---- 517.10 +9.60 507.50 1505 ---- ---- ---- ---- 512.70 +9.60 503.10 1510 ---- ---- ---- ---- 508.20 +9.60 498.60 1515 ---- ---- ---- ---- 503.70 +9.50 494.20 1520 ---- ---- ---- ---- 499.30 +9.50 489.80 1525 ---- ---- ---- ---- 494.90 +9.40 485.50 1530 ---- ---- ---- ---- 490.50 +9.40 481.10 1535 ---- ---- ---- ---- 486.10 +9.40 476.70 1540 ---- ---- ---- ---- 481.70 +9.30 472.40 1545 ---- ---- ---- ---- 477.40 +9.30 468.10 1550 ---- ---- ---- ---- 473.00 +9.20 463.80 1555 ---- ---- ---- ---- 468.70 +9.20 459.50 1560 ---- ---- ---- ---- 464.40 +9.20 455.20 1565 ---- ---- ---- ---- 460.10 +9.10 451.00 1570 ---- ---- ---- ---- 455.90 +9.20 446.70 1575 ---- ---- ---- ---- 451.60 +9.10 442.50 1580 ---- ---- ---- ---- 447.40 +9.10 438.30 1585 ---- ---- ---- ---- 443.10 +9.00 434.10 1590 ---- ---- ---- ---- 438.90 +9.00 429.90 1595 ---- ---- ---- ---- 434.70 +8.90 425.80 1600 ---- ---- ---- ---- 430.50 +8.90 421.60 1605 ---- ---- ---- ---- 426.40 +8.90 417.50 1610 ---- ---- ---- ---- 422.20 +8.80 413.40 1615 ---- ---- ---- ---- 418.10 +8.80 409.30 1620 ---- ---- ---- ---- 413.90 +8.70 405.20 1625 ---- ---- ---- ---- 409.80 +8.70 401.10 1630 ---- ---- ---- ---- 405.70 +8.70 397.00 1635 ---- ---- ---- ---- 401.60 +8.60 393.00 1640 ---- ---- ---- ---- 397.60 +8.60 389.00 1645 ---- ---- ---- ---- 393.50 +8.60 384.90 1650 ---- ---- ---- ---- 389.50 +8.60 380.90 1655 ---- ---- ---- ---- 385.50 +8.60 376.90 1660 ---- ---- ---- ---- 381.40 +8.40 373.00 1665 ---- ---- ---- ---- 377.40 +8.40 369.00 1670 ---- ---- ---- ---- 373.50 +8.40 365.10 1675 ---- ---- ---- ---- 369.50 +8.40 361.10 1680 ---- ---- ---- ---- 365.50 +8.30 357.20 1685 ---- ---- ---- ---- 361.60 +8.30 353.30 1690 ---- ---- ---- ---- 357.70 +8.30 349.40 1695 ---- ---- ---- ---- 353.70 +8.20 345.50 1700 ---- ---- ---- ---- 349.80 +8.10 341.70 1705 ---- ---- ---- ---- 346.00 +8.20 337.80 1710 ---- ---- ---- ---- 342.10 +8.10 334.00 1715 ---- ---- ---- ---- 338.30 +8.10 330.20 1720 ---- ---- ---- ---- 334.40 +8.00 326.40 1725 ---- ---- ---- ---- 330.60 +7.90 322.70 1730 ---- ---- ---- ---- 326.80 +7.90 318.90 1735 ---- ---- ---- ---- 323.00 +7.80 315.20 1740 ---- ---- ---- ---- 319.30 +7.80 311.50 1745 ---- ---- ---- ---- 315.60 +7.80 307.80 1750 ---- ---- ---- ---- 311.80 +7.70 304.10 1755 ---- ---- ---- ---- 308.10 +7.70 300.40 1760 ---- ---- ---- ---- 304.50 +7.70 296.80 1765 ---- ---- ---- ---- 300.80 +7.60 293.20 1770 ---- ---- ---- ---- 297.20 +7.60 289.60 1775 ---- ---- ---- ---- 293.60 +7.50 286.10 1780 ---- ---- ---- ---- 290.00 +7.50 282.50 1785 ---- ---- ---- ---- 286.50 +7.50 279.00 1790 ---- ---- ---- ---- 282.90 +7.40 275.50 1795 ---- ---- ---- ---- 279.40 +7.30 272.10 1800 ---- ---- ---- ---- 276.00 +7.40 268.60 1805 ---- ---- ---- ---- 272.50 +7.30 265.20 1810 ---- ---- ---- ---- 269.10 +7.20 261.90 1815 ---- ---- ---- ---- 265.70 +7.20 258.50 1820 ---- ---- ---- ---- 262.40 +7.20 255.20 1825 ---- ---- ---- ---- 259.00 +7.10 251.90 1830 ---- ---- ---- ---- 255.70 +7.00 248.70 1835 ---- ---- ---- ---- 252.50 +7.00 245.50 1840 ---- ---- ---- ---- 249.30 +7.00 242.30 1845 ---- ---- ---- ---- 246.10 +6.90 239.20 1850 ---- ---- ---- ---- 242.90 +6.90 236.00 1855 ---- ---- ---- ---- 239.80 +6.80 233.00 1860 ---- ---- ---- ---- 236.70 +6.80 229.90 1865 ---- ---- ---- ---- 233.60 +6.70 226.90 1870 ---- ---- ---- ---- 230.60 +6.60 224.00 1875 ---- ---- ---- ---- 227.70 +6.70 221.00 1880 ---- ---- ---- ---- 224.70 +6.50 218.20 1885 ---- ---- ---- ---- 221.80 +6.50 215.30 1890 ---- ---- ---- ---- 219.00 +6.50 212.50 1895 ---- ---- ---- ---- 216.10 +6.40 209.70 1900 ---- ---- ---- ---- 213.40 +6.40 207.00 1905 ---- ---- ---- ---- 210.60 +6.30 204.30 1910 ---- ---- ---- ---- 207.90 +6.30 201.60 1915 ---- ---- ---- ---- 205.20 +6.20 199.00 1920 ---- ---- ---- ---- 202.60 +6.20 196.40 1925 ---- ---- ---- ---- 199.90 +6.10 193.80 1930 ---- ---- ---- ---- 197.30 +6.00 191.30 1935 ---- ---- ---- ---- 194.80 +6.00 188.80 1940 ---- ---- ---- ---- 192.30 +6.00 186.30 1945 ---- ---- ---- ---- 189.80 +6.00 183.80 1950 ---- ---- ---- ---- 187.30 +5.90 181.40 1955 ---- ---- ---- ---- 184.80 +5.80 179.00 1960 ---- ---- ---- ---- 182.40 +5.80 176.60 1965 ---- ---- ---- ---- 180.00 +5.70 174.30 1970 ---- ---- ---- ---- 177.60 +5.60 172.00 1975 ---- ---- ---- ---- 175.30 +5.60 169.70 1980 ---- ---- ---- ---- 173.00 +5.60 167.40 1985 ---- ---- ---- ---- 170.70 +5.60 165.10 1990 ---- ---- ---- ---- 168.40 +5.50 162.90 1995 ---- ---- ---- ---- 166.20 +5.50 160.70 2000 ---- ---- ---- ---- 163.90 +5.30 158.60 2005 ---- ---- ---- ---- 161.80 +5.40 156.40 2010 ---- ---- ---- ---- 159.60 +5.30 154.30 2015 ---- ---- ---- ---- 157.50 +5.20 152.30 2020 ---- ---- ---- ---- 155.40 +5.10 150.30 2025 ---- ---- ---- ---- 153.40 +5.10 148.30 2030 ---- ---- ---- ---- 151.40 +5.10 146.30 2035 ---- ---- ---- ---- 149.50 +5.10 144.40 2040 ---- ---- ---- ---- 147.60 +5.00 142.60 2045 ---- ---- ---- ---- 145.70 +5.00 140.70 2050 ---- ---- ---- ---- 143.80 +4.90 138.90 2055 ---- ---- ---- ---- 142.00 +4.80 137.20 2060 ---- ---- ---- ---- 140.30 +4.80 135.50 2065 ---- ---- ---- ---- 138.50 +4.70 133.80 2070 ---- ---- ---- ---- 136.90 +4.80 132.10 2075 ---- ---- ---- ---- 135.20 +4.70 130.50 2080 ---- ---- ---- ---- 133.60 +4.70 128.90 2085 ---- ---- ---- ---- 132.00 +4.60 127.40 2090 ---- ---- ---- ---- 130.40 +4.60 125.80 2095 ---- ---- ---- ---- 128.80 +4.50 124.30 2100 ---- ---- ---- ---- 127.30 +4.40 122.90 100 350 2105 ---- ---- ---- ---- 125.80 +4.40 121.40 2110 ---- ---- ---- ---- 124.40 +4.40 120.00 2115 ---- ---- ---- ---- 122.90 +4.30 118.60 2120 ---- ---- ---- ---- 121.50 +4.30 117.20 2125 ---- ---- ---- ---- 120.10 +4.20 115.90 2130 ---- ---- ---- ---- 118.80 +4.20 114.60 2135 ---- ---- ---- ---- 117.50 +4.20 113.30 2140 ---- ---- ---- ---- 116.10 +4.10 112.00 2145 ---- ---- ---- ---- 114.90 +4.10 110.80 2150 ---- ---- ---- ---- 113.60 +4.00 109.60 2155 ---- ---- ---- ---- 112.40 +4.00 108.40 2160 ---- ---- ---- ---- 111.20 +4.00 107.20 2165 ---- ---- ---- ---- 110.00 +4.00 106.00 2170 ---- ---- ---- ---- 108.80 +3.90 104.90 2175 ---- ---- ---- ---- 107.60 +3.80 103.80 2180 ---- ---- ---- ---- 106.50 +3.80 102.70 2185 ---- ---- ---- ---- 105.40 +3.80 101.60 2190 ---- ---- ---- ---- 104.30 +3.70 100.60 2195 ---- ---- ---- ---- 103.30 +3.80 99.50 2200 ---- ---- ---- ---- 102.20 +3.70 98.50 2205 ---- ---- ---- ---- 101.20 +3.70 97.50 2210 ---- ---- ---- ---- 100.20 +3.70 96.50 2215 ---- ---- ---- ---- 99.20 +3.60 95.60 2220 ---- ---- ---- ---- 98.20 +3.60 94.60 2225 ---- ---- ---- ---- 97.20 +3.50 93.70 2230 ---- ---- ---- ---- 96.30 +3.50 92.80 2235 ---- ---- ---- ---- 95.40 +3.50 91.90 2240 ---- ---- ---- ---- 94.40 +3.40 91.00 2245 ---- ---- ---- ---- 93.50 +3.40 90.10 2250 ---- ---- ---- ---- 92.70 +3.40 89.30 2255 ---- ---- ---- ---- 91.80 +3.30 88.50 2260 ---- ---- ---- ---- 90.90 +3.30 87.60 2265 ---- ---- ---- ---- 90.10 +3.30 86.80 2270 ---- ---- ---- ---- 89.30 +3.30 86.00 2275 ---- ---- ---- ---- 88.50 +3.30 85.20 2280 ---- ---- ---- ---- 87.60 +3.10 84.50 2285 ---- ---- ---- ---- 86.90 +3.20 83.70 2290 ---- ---- ---- ---- 86.10 +3.20 82.90 2295 ---- ---- ---- ---- 85.30 +3.10 82.20 2300 ---- ---- ---- ---- 84.60 +3.10 81.50 2305 ---- ---- ---- ---- 83.80 +3.10 80.70 2310 ---- ---- ---- ---- 83.10 +3.10 80.00 2315 ---- ---- ---- ---- 82.30 +3.00 79.30 2320 ---- ---- ---- ---- 81.60 +2.90 78.70 2325 ---- ---- ---- ---- 80.90 +2.90 78.00 2330 ---- ---- ---- ---- 80.20 +2.90 77.30 2335 ---- ---- ---- ---- 79.50 +2.90 76.60 2340 ---- ---- ---- ---- 78.90 +2.90 76.00 2345 ---- ---- ---- ---- 78.20 +2.90 75.30 2350 ---- ---- ---- ---- 77.50 +2.80 74.70 2355 ---- ---- ---- ---- 76.90 +2.80 74.10 2360 ---- ---- ---- ---- 76.20 +2.70 73.50 2365 ---- ---- ---- ---- 75.60 +2.80 72.80 2370 ---- ---- ---- ---- 75.00 +2.80 72.20 2375 ---- ---- ---- ---- 74.30 +2.70 71.60 2380 ---- ---- ---- ---- 73.70 +2.70 71.00 2390 ---- ---- ---- ---- 72.50 +2.60 69.90 2400 ---- ---- ---- ---- 71.30 +2.60 68.70 2410 ---- ---- ---- ---- 70.10 +2.50 67.60 2420 ---- ---- ---- ---- 69.00 +2.50 66.50 2425 ---- ---- ---- ---- 68.40 +2.50 65.90 2430 ---- ---- ---- ---- 67.90 +2.50 65.40 2440 ---- ---- ---- ---- 66.80 +2.50 64.30 2450 ---- ---- ---- ---- 65.70 +2.40 63.30 2460 ---- ---- ---- ---- 64.60 +2.40 62.20 2470 ---- ---- ---- ---- 63.50 +2.30 61.20 2475 ---- ---- ---- ---- 63.00 +2.30 60.70 2500 ---- ---- ---- ---- 60.40 +2.20 58.20 3260 2525 ---- ---- ---- ---- 57.90 +2.10 55.80 2550 ---- ---- ---- ---- 55.50 +2.00 53.50 2575 ---- ---- ---- ---- 53.20 +1.90 51.30 2600 ---- ---- ---- ---- 51.00 +1.90 49.10 2625 ---- ---- ---- ---- 48.90 +1.80 47.10 2650 ---- ---- ---- ---- 46.80 +1.70 45.10 3000 24.70 24.70 24.70 24.70 25.50 +.90 1 24.60 232 950 ---- ---- ---- ---- 1059.90 +10.60 1049.30 975 ---- ---- ---- ---- 1034.90 +10.60 1024.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1022.30 +10.60 1011.70 1050 ---- ---- ---- ---- 997.30 +10.60 986.70 1075 ---- ---- ---- ---- 972.30 +10.60 961.70 1100 ---- ---- ---- ---- 947.30 +10.60 936.70 1125 ---- ---- ---- ---- 922.30 +10.60 911.70 1150 ---- ---- ---- ---- 897.30 +10.60 886.70 1175 ---- ---- ---- ---- 872.30 +10.60 861.70 1200 ---- ---- ---- ---- 847.30 +10.60 836.70 1220 ---- ---- ---- ---- 827.30 +10.60 816.70 1225 ---- ---- ---- ---- 822.30 +10.60 811.70 1230 ---- ---- ---- ---- 817.30 +10.60 806.70 1240 ---- ---- ---- ---- 807.30 +10.60 796.70 1250 ---- ---- ---- ---- 797.30 +10.60 786.70 1260 ---- ---- ---- ---- 787.30 +10.60 776.70 1270 ---- ---- ---- ---- 777.30 +10.60 766.70 1275 ---- ---- ---- ---- 772.30 +10.60 761.70 1280 ---- ---- ---- ---- 767.30 +10.60 756.70 1290 ---- ---- ---- ---- 757.30 +10.60 746.70 1300 ---- ---- ---- ---- 747.30 +10.60 736.70 1310 ---- ---- ---- ---- 737.30 +10.60 726.70 1315 ---- ---- ---- ---- 732.30 +10.60 721.70 1320 ---- ---- ---- ---- 727.30 +10.60 716.70 1325 ---- ---- ---- ---- 722.30 +10.60 711.70 1330 ---- ---- ---- ---- 717.30 +10.50 706.80 1335 ---- ---- ---- ---- 712.30 +10.50 701.80 1340 ---- ---- ---- ---- 707.40 +10.50 696.90 1345 ---- ---- ---- ---- 702.40 +10.40 692.00 1350 ---- ---- ---- ---- 697.50 +10.40 687.10 1355 ---- ---- ---- ---- 692.60 +10.40 682.20 1360 ---- ---- ---- ---- 687.70 +10.30 677.40 1365 ---- ---- ---- ---- 682.90 +10.30 672.60 1370 ---- ---- ---- ---- 678.00 +10.20 667.80 1375 ---- ---- ---- ---- 673.20 +10.20 663.00 1380 ---- ---- ---- ---- 668.40 +10.20 658.20 1385 ---- ---- ---- ---- 663.60 +10.20 653.40 1390 ---- ---- ---- ---- 658.80 +10.10 648.70 1395 ---- ---- ---- ---- 654.10 +10.10 644.00 1400 ---- ---- ---- ---- 649.30 +10.00 639.30 1405 ---- ---- ---- ---- 644.60 +10.00 634.60 1410 ---- ---- ---- ---- 639.90 +10.00 629.90 1415 ---- ---- ---- ---- 635.20 +9.90 625.30 1420 ---- ---- ---- ---- 630.60 +10.00 620.60 1425 ---- ---- ---- ---- 625.90 +9.90 616.00 1430 ---- ---- ---- ---- 621.30 +9.90 611.40 1435 ---- ---- ---- ---- 616.70 +9.90 606.80 1440 ---- ---- ---- ---- 612.10 +9.80 602.30 1445 ---- ---- ---- ---- 607.50 +9.80 597.70 1450 ---- ---- ---- ---- 602.90 +9.70 593.20 1455 ---- ---- ---- ---- 598.40 +9.70 588.70 1460 ---- ---- ---- ---- 593.90 +9.70 584.20 1465 ---- ---- ---- ---- 589.30 +9.60 579.70 1470 ---- ---- ---- ---- 584.80 +9.60 575.20 1475 ---- ---- ---- ---- 580.40 +9.60 570.80 1480 ---- ---- ---- ---- 575.90 +9.60 566.30 1485 ---- ---- ---- ---- 571.40 +9.50 561.90 1490 ---- ---- ---- ---- 567.00 +9.50 557.50 1495 ---- ---- ---- ---- 562.60 +9.50 553.10 1500 ---- ---- ---- ---- 558.20 +9.40 548.80 1505 ---- ---- ---- ---- 553.80 +9.40 544.40 1510 ---- ---- ---- ---- 549.50 +9.40 540.10 1515 ---- ---- ---- ---- 545.10 +9.30 535.80 1520 ---- ---- ---- ---- 540.80 +9.30 531.50 1525 ---- ---- ---- ---- 536.50 +9.30 527.20 1530 ---- ---- ---- ---- 532.20 +9.30 522.90 1535 ---- ---- ---- ---- 527.90 +9.20 518.70 1540 ---- ---- ---- ---- 523.60 +9.20 514.40 1545 ---- ---- ---- ---- 519.30 +9.10 510.20 1550 ---- ---- ---- ---- 515.10 +9.10 506.00 1555 ---- ---- ---- ---- 510.90 +9.10 501.80 1560 ---- ---- ---- ---- 506.70 +9.10 497.60 1565 ---- ---- ---- ---- 502.50 +9.00 493.50 1570 ---- ---- ---- ---- 498.30 +9.00 489.30 1575 ---- ---- ---- ---- 494.10 +8.90 485.20 1580 ---- ---- ---- ---- 490.00 +8.90 481.10 1585 ---- ---- ---- ---- 485.90 +8.90 477.00 1590 ---- ---- ---- ---- 481.70 +8.80 472.90 1595 ---- ---- ---- ---- 477.60 +8.80 468.80 1600 ---- ---- ---- ---- 473.60 +8.80 464.80 1605 ---- ---- ---- ---- 469.50 +8.80 460.70 1610 ---- ---- ---- ---- 465.40 +8.70 456.70 1615 ---- ---- ---- ---- 461.40 +8.70 452.70 1620 ---- ---- ---- ---- 457.30 +8.60 448.70 1625 ---- ---- ---- ---- 453.30 +8.60 444.70 1630 ---- ---- ---- ---- 449.30 +8.60 440.70 1635 ---- ---- ---- ---- 445.30 +8.50 436.80 1640 ---- ---- ---- ---- 441.30 +8.50 432.80 1645 ---- ---- ---- ---- 437.40 +8.50 428.90 1650 ---- ---- ---- ---- 433.40 +8.40 425.00 1655 ---- ---- ---- ---- 429.50 +8.40 421.10 1660 ---- ---- ---- ---- 425.50 +8.30 417.20 1665 ---- ---- ---- ---- 421.60 +8.30 413.30 1670 ---- ---- ---- ---- 417.70 +8.30 409.40 1675 ---- ---- ---- ---- 413.80 +8.20 405.60 1680 ---- ---- ---- ---- 410.00 +8.30 401.70 1685 ---- ---- ---- ---- 406.10 +8.20 397.90 1690 ---- ---- ---- ---- 402.20 +8.10 394.10 1695 ---- ---- ---- ---- 398.40 +8.10 390.30 1700 ---- ---- ---- ---- 394.60 +8.10 386.50 1705 ---- ---- ---- ---- 390.70 +8.00 382.70 1710 ---- ---- ---- ---- 386.90 +8.00 378.90 1715 ---- ---- ---- ---- 383.10 +8.00 375.10 1720 ---- ---- ---- ---- 379.30 +7.90 371.40 1725 ---- ---- ---- ---- 375.60 +7.90 367.70 1730 ---- ---- ---- ---- 371.80 +7.90 363.90 1735 ---- ---- ---- ---- 368.10 +7.90 360.20 1740 ---- ---- ---- ---- 364.30 +7.80 356.50 1745 ---- ---- ---- ---- 360.60 +7.80 352.80 1750 ---- ---- ---- ---- 356.90 +7.80 349.10 1755 ---- ---- ---- ---- 353.20 +7.70 345.50 1760 ---- ---- ---- ---- 349.50 +7.70 341.80 1765 ---- ---- ---- ---- 345.80 +7.60 338.20 1770 ---- ---- ---- ---- 342.20 +7.60 334.60 1775 ---- ---- ---- ---- 338.60 +7.60 331.00 1780 ---- ---- ---- ---- 335.00 +7.60 327.40 1785 ---- ---- ---- ---- 331.40 +7.50 323.90 1790 ---- ---- ---- ---- 327.80 +7.50 320.30 1795 ---- ---- ---- ---- 324.20 +7.40 316.80 1800 ---- ---- ---- ---- 320.70 +7.40 313.30 1805 ---- ---- ---- ---- 317.20 +7.30 309.90 1810 ---- ---- ---- ---- 313.70 +7.30 306.40 1815 ---- ---- ---- ---- 310.20 +7.20 303.00 1820 ---- ---- ---- ---- 306.80 +7.20 299.60 1825 ---- ---- ---- ---- 303.40 +7.20 296.20 1830 ---- ---- ---- ---- 300.00 +7.20 292.80 1835 ---- ---- ---- ---- 296.60 +7.10 289.50 1840 ---- ---- ---- ---- 293.20 +7.00 286.20 1845 ---- ---- ---- ---- 289.90 +7.00 282.90 1850 ---- ---- ---- ---- 286.60 +6.90 279.70 1855 ---- ---- ---- ---- 283.40 +7.00 276.40 1860 ---- ---- ---- ---- 280.20 +6.90 273.30 1865 ---- ---- ---- ---- 276.90 +6.80 270.10 1870 ---- ---- ---- ---- 273.80 +6.80 267.00 1875 ---- ---- ---- ---- 270.60 +6.70 263.90 1880 ---- ---- ---- ---- 267.50 +6.70 260.80 1885 ---- ---- ---- ---- 264.50 +6.70 257.80 1890 ---- ---- ---- ---- 261.40 +6.60 254.80 1895 ---- ---- ---- ---- 258.40 +6.60 251.80 1900 ---- ---- ---- ---- 255.50 +6.60 248.90 1905 ---- ---- ---- ---- 252.60 +6.60 246.00 1910 ---- ---- ---- ---- 249.70 +6.50 243.20 1915 ---- ---- ---- ---- 246.80 +6.40 240.40 1920 ---- ---- ---- ---- 244.00 +6.40 237.60 1925 ---- ---- ---- ---- 241.20 +6.30 234.90 1930 ---- ---- ---- ---- 238.50 +6.30 232.20 1935 ---- ---- ---- ---- 235.80 +6.30 229.50 1940 ---- ---- ---- ---- 233.10 +6.20 226.90 1945 ---- ---- ---- ---- 230.50 +6.20 224.30 1950 ---- ---- ---- ---- 227.90 +6.10 221.80 1955 ---- ---- ---- ---- 225.30 +6.00 219.30 1960 ---- ---- ---- ---- 222.80 +6.00 216.80 1965 ---- ---- ---- ---- 220.30 +6.00 214.30 1970 ---- ---- ---- ---- 217.80 +5.90 211.90 1975 ---- ---- ---- ---- 215.40 +5.90 209.50 1980 ---- ---- ---- ---- 213.00 +5.90 207.10 1985 ---- ---- ---- ---- 210.60 +5.90 204.70 1990 ---- ---- ---- ---- 208.20 +5.80 202.40 1995 ---- ---- ---- ---- 205.80 +5.70 200.10 2000 ---- ---- ---- ---- 203.50 +5.70 197.80 2005 ---- ---- ---- ---- 201.20 +5.70 195.50 2010 ---- ---- ---- ---- 198.90 +5.60 193.30 2015 ---- ---- ---- ---- 196.60 +5.50 191.10 2020 ---- ---- ---- ---- 194.40 +5.50 188.90 2025 ---- ---- ---- ---- 192.10 +5.40 186.70 2030 ---- ---- ---- ---- 189.90 +5.40 184.50 2035 ---- ---- ---- ---- 187.80 +5.40 182.40 2040 ---- ---- ---- ---- 185.60 +5.30 180.30 2045 ---- ---- ---- ---- 183.50 +5.30 178.20 2050 ---- ---- ---- ---- 181.40 +5.30 176.10 2055 ---- ---- ---- ---- 179.40 +5.30 174.10 2060 ---- ---- ---- ---- 177.30 +5.20 172.10 2065 ---- ---- ---- ---- 175.40 +5.20 170.20 2070 ---- ---- ---- ---- 173.40 +5.10 168.30 2075 ---- ---- ---- ---- 171.50 +5.00 166.50 2080 ---- ---- ---- ---- 169.70 +5.10 164.60 2085 ---- ---- ---- ---- 167.80 +4.90 162.90 2090 ---- ---- ---- ---- 166.10 +5.00 161.10 2095 ---- ---- ---- ---- 164.30 +4.90 159.40 2100 ---- ---- ---- ---- 162.60 +4.90 157.70 2105 ---- ---- ---- ---- 160.90 +4.80 156.10 2110 ---- ---- ---- ---- 159.30 +4.80 154.50 2115 ---- ---- ---- ---- 157.70 +4.80 152.90 2120 ---- ---- ---- ---- 156.10 +4.70 151.40 2125 ---- ---- ---- ---- 154.50 +4.70 149.80 2130 ---- ---- ---- ---- 153.00 +4.60 148.40 2135 ---- ---- ---- ---- 151.50 +4.60 146.90 2140 ---- ---- ---- ---- 150.00 +4.50 145.50 2145 ---- ---- ---- ---- 148.60 +4.50 144.10 2150 ---- ---- ---- ---- 147.20 +4.50 142.70 2155 ---- ---- ---- ---- 145.80 +4.50 141.30 2160 ---- ---- ---- ---- 144.40 +4.40 140.00 2165 ---- ---- ---- ---- 143.10 +4.40 138.70 2170 ---- ---- ---- ---- 141.80 +4.40 137.40 2175 ---- ---- ---- ---- 140.50 +4.30 136.20 2180 ---- ---- ---- ---- 139.20 +4.30 134.90 2185 ---- ---- ---- ---- 138.00 +4.30 133.70 2190 ---- ---- ---- ---- 136.70 +4.20 132.50 2195 ---- ---- ---- ---- 135.50 +4.10 131.40 2200 ---- ---- ---- ---- 134.40 +4.20 130.20 2205 ---- ---- ---- ---- 133.20 +4.10 129.10 2210 ---- ---- ---- ---- 132.10 +4.10 128.00 2215 ---- ---- ---- ---- 131.00 +4.10 126.90 2220 ---- ---- ---- ---- 129.90 +4.10 125.80 2225 ---- ---- ---- ---- 128.80 +4.00 124.80 2230 ---- ---- ---- ---- 127.70 +3.90 123.80 2235 ---- ---- ---- ---- 126.70 +4.00 122.70 2240 ---- ---- ---- ---- 125.70 +3.90 121.80 2245 ---- ---- ---- ---- 124.70 +3.90 120.80 2250 ---- ---- ---- ---- 123.70 +3.90 119.80 2255 ---- ---- ---- ---- 122.70 +3.80 118.90 2260 ---- ---- ---- ---- 121.70 +3.80 117.90 2265 ---- ---- ---- ---- 120.80 +3.80 117.00 2270 ---- ---- ---- ---- 119.90 +3.80 116.10 2275 ---- ---- ---- ---- 119.00 +3.80 115.20 2280 ---- ---- ---- ---- 118.10 +3.70 114.40 2285 ---- ---- ---- ---- 117.20 +3.70 113.50 2290 ---- ---- ---- ---- 116.30 +3.60 112.70 2295 ---- ---- ---- ---- 115.40 +3.60 111.80 2300 ---- ---- ---- ---- 114.60 +3.60 111.00 2305 ---- ---- ---- ---- 113.70 +3.50 110.20 2310 ---- ---- ---- ---- 112.90 +3.50 109.40 2315 ---- ---- ---- ---- 112.10 +3.50 108.60 2320 ---- ---- ---- ---- 111.30 +3.50 107.80 2325 ---- ---- ---- ---- 110.50 +3.50 107.00 2330 ---- ---- ---- ---- 109.70 +3.40 106.30 2335 ---- ---- ---- ---- 108.90 +3.40 105.50 2340 ---- ---- ---- ---- 108.20 +3.40 104.80 2345 ---- ---- ---- ---- 107.40 +3.30 104.10 2350 ---- ---- ---- ---- 106.70 +3.40 103.30 2355 ---- ---- ---- ---- 105.90 +3.30 102.60 2360 ---- ---- ---- ---- 105.20 +3.30 101.90 2365 ---- ---- ---- ---- 104.50 +3.30 101.20 2370 ---- ---- ---- ---- 103.80 +3.20 100.60 2375 ---- ---- ---- ---- 103.10 +3.20 99.90 2380 ---- ---- ---- ---- 102.40 +3.20 99.20 2390 ---- ---- ---- ---- 101.10 +3.20 97.90 2400 ---- ---- ---- ---- 99.70 +3.10 96.60 2410 ---- ---- ---- ---- 98.50 +3.10 95.40 2420 ---- ---- ---- ---- 97.20 +3.00 94.20 2425 ---- ---- ---- ---- 96.60 +3.00 93.60 2430 ---- ---- ---- ---- 96.00 +3.00 93.00 2440 ---- ---- ---- ---- 94.80 +3.00 91.80 2450 ---- ---- ---- ---- 93.60 +2.90 90.70 2460 ---- ---- ---- ---- 92.50 +2.90 89.60 2470 ---- ---- ---- ---- 91.40 +2.90 88.50 2475 ---- ---- ---- ---- 90.80 +2.80 88.00 2480 ---- ---- ---- ---- 90.30 +2.80 87.50 2500 ---- ---- ---- ---- 88.20 +2.70 85.50 2525 ---- ---- ---- ---- 85.80 +2.70 83.10 2550 ---- ---- ---- ---- 83.50 +2.60 80.90 2575 ---- ---- ---- ---- 81.30 +2.50 78.80 2600 ---- ---- ---- ---- 79.30 +2.50 76.80 2625 ---- ---- ---- ---- 77.30 +2.30 75.00 2650 ---- ---- ---- ---- 75.50 +2.30 73.20 2675 ---- ---- ---- ---- 73.80 +2.20 71.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 998.50 +10.60 987.90 1100 ---- ---- ---- ---- 973.50 +10.60 962.90 1125 ---- ---- ---- ---- 948.50 +10.60 937.90 1150 ---- ---- ---- ---- 923.50 +10.60 912.90 1175 ---- ---- ---- ---- 898.50 +10.60 887.90 1200 ---- ---- ---- ---- 873.50 +10.60 862.90 1225 ---- ---- ---- ---- 848.50 +10.60 837.90 1250 ---- ---- ---- ---- 823.50 +10.60 812.90 1270 ---- ---- ---- ---- 803.50 +10.60 792.90 1275 ---- ---- ---- ---- 798.50 +10.60 787.90 1280 ---- ---- ---- ---- 793.50 +10.60 782.90 1290 ---- ---- ---- ---- 783.50 +10.60 772.90 1300 ---- ---- ---- ---- 773.50 +10.50 763.00 1310 ---- ---- ---- ---- 763.60 +10.50 753.10 1320 ---- ---- ---- ---- 753.80 +10.40 743.40 1325 ---- ---- ---- ---- 748.90 +10.40 738.50 1330 ---- ---- ---- ---- 744.00 +10.30 733.70 1340 ---- ---- ---- ---- 734.30 +10.30 724.00 1350 ---- ---- ---- ---- 724.70 +10.20 714.50 1360 ---- ---- ---- ---- 715.10 +10.10 705.00 1370 ---- ---- ---- ---- 705.70 +10.10 695.60 1375 ---- ---- ---- ---- 700.90 +10.00 690.90 1380 ---- ---- ---- ---- 696.20 +10.00 686.20 1385 ---- ---- ---- ---- 691.60 +10.00 681.60 1390 ---- ---- ---- ---- 686.90 +9.90 677.00 1395 ---- ---- ---- ---- 682.30 +10.00 672.30 1400 ---- ---- ---- ---- 677.60 +9.80 667.80 1405 ---- ---- ---- ---- 673.00 +9.80 663.20 1410 ---- ---- ---- ---- 668.40 +9.80 658.60 1415 ---- ---- ---- ---- 663.90 +9.80 654.10 1420 ---- ---- ---- ---- 659.30 +9.80 649.50 1425 ---- ---- ---- ---- 654.80 +9.80 645.00 1430 ---- ---- ---- ---- 650.20 +9.70 640.50 1435 ---- ---- ---- ---- 645.70 +9.60 636.10 1440 ---- ---- ---- ---- 641.20 +9.60 631.60 1445 ---- ---- ---- ---- 636.80 +9.70 627.10 1450 ---- ---- ---- ---- 632.30 +9.60 622.70 1455 ---- ---- ---- ---- 627.80 +9.50 618.30 1460 ---- ---- ---- ---- 623.40 +9.50 613.90 1465 ---- ---- ---- ---- 619.00 +9.50 609.50 1470 ---- ---- ---- ---- 614.60 +9.40 605.20 1475 ---- ---- ---- ---- 610.20 +9.40 600.80 1480 ---- ---- ---- ---- 605.90 +9.40 596.50 1485 ---- ---- ---- ---- 601.50 +9.40 592.10 1490 ---- ---- ---- ---- 597.20 +9.40 587.80 1495 ---- ---- ---- ---- 592.90 +9.30 583.60 1500 ---- ---- ---- ---- 588.60 +9.30 579.30 1505 ---- ---- ---- ---- 584.30 +9.30 575.00 1510 ---- ---- ---- ---- 580.00 +9.20 570.80 1515 ---- ---- ---- ---- 575.70 +9.10 566.60 1520 ---- ---- ---- ---- 571.50 +9.10 562.40 1525 ---- ---- ---- ---- 567.30 +9.10 558.20 1530 ---- ---- ---- ---- 563.10 +9.10 554.00 1535 ---- ---- ---- ---- 558.90 +9.10 549.80 1540 ---- ---- ---- ---- 554.70 +9.00 545.70 1545 ---- ---- ---- ---- 550.50 +9.00 541.50 1550 ---- ---- ---- ---- 546.40 +9.00 537.40 1555 ---- ---- ---- ---- 542.30 +9.00 533.30 1560 ---- ---- ---- ---- 538.10 +8.90 529.20 1565 ---- ---- ---- ---- 534.00 +8.80 525.20 1570 ---- ---- ---- ---- 529.90 +8.80 521.10 1575 ---- ---- ---- ---- 525.90 +8.80 517.10 1580 ---- ---- ---- ---- 521.80 +8.80 513.00 1585 ---- ---- ---- ---- 517.80 +8.80 509.00 1590 ---- ---- ---- ---- 513.70 +8.70 505.00 1595 ---- ---- ---- ---- 509.70 +8.70 501.00 1600 ---- ---- ---- ---- 505.70 +8.70 497.00 1605 ---- ---- ---- ---- 501.70 +8.60 493.10 1610 ---- ---- ---- ---- 497.70 +8.60 489.10 1615 ---- ---- ---- ---- 493.80 +8.60 485.20 1620 ---- ---- ---- ---- 489.80 +8.50 481.30 1625 ---- ---- ---- ---- 485.90 +8.50 477.40 1630 ---- ---- ---- ---- 481.90 +8.40 473.50 1635 ---- ---- ---- ---- 478.00 +8.40 469.60 1640 ---- ---- ---- ---- 474.10 +8.40 465.70 1645 ---- ---- ---- ---- 470.20 +8.30 461.90 1650 ---- ---- ---- ---- 466.30 +8.30 458.00 1655 ---- ---- ---- ---- 462.50 +8.30 454.20 1660 ---- ---- ---- ---- 458.60 +8.30 450.30 1665 ---- ---- ---- ---- 454.80 +8.30 446.50 1670 ---- ---- ---- ---- 451.00 +8.30 442.70 1675 ---- ---- ---- ---- 447.10 +8.10 439.00 1680 ---- ---- ---- ---- 443.30 +8.10 435.20 1685 ---- ---- ---- ---- 439.50 +8.10 431.40 1690 ---- ---- ---- ---- 435.70 +8.00 427.70 1695 ---- ---- ---- ---- 432.00 +8.10 423.90 1700 ---- ---- ---- ---- 428.20 +8.00 420.20 1705 ---- ---- ---- ---- 424.40 +7.90 416.50 1710 ---- ---- ---- ---- 420.70 +8.00 412.70 1715 ---- ---- ---- ---- 417.00 +8.00 409.00 1720 ---- ---- ---- ---- 413.20 +7.90 405.30 1725 ---- ---- ---- ---- 409.50 +7.80 401.70 1730 ---- ---- ---- ---- 405.80 +7.80 398.00 1735 ---- ---- ---- ---- 402.10 +7.80 394.30 1740 ---- ---- ---- ---- 398.40 +7.70 390.70 1745 ---- ---- ---- ---- 394.70 +7.70 387.00 1750 ---- ---- ---- ---- 391.10 +7.70 383.40 1755 ---- ---- ---- ---- 387.40 +7.60 379.80 1760 ---- ---- ---- ---- 383.80 +7.70 376.10 1765 ---- ---- ---- ---- 380.10 +7.60 372.50 1770 ---- ---- ---- ---- 376.50 +7.60 368.90 1775 ---- ---- ---- ---- 372.90 +7.50 365.40 1780 ---- ---- ---- ---- 369.30 +7.50 361.80 1785 ---- ---- ---- ---- 365.70 +7.50 358.20 1790 ---- ---- ---- ---- 362.10 +7.40 354.70 1795 ---- ---- ---- ---- 358.60 +7.40 351.20 1800 ---- ---- ---- ---- 355.00 +7.30 347.70 1805 ---- ---- ---- ---- 351.50 +7.30 344.20 1810 ---- ---- ---- ---- 348.00 +7.30 340.70 1815 ---- ---- ---- ---- 344.50 +7.20 337.30 1820 ---- ---- ---- ---- 341.10 +7.30 333.80 1825 ---- ---- ---- ---- 337.60 +7.20 330.40 1830 ---- ---- ---- ---- 334.20 +7.20 327.00 1835 ---- ---- ---- ---- 330.80 +7.10 323.70 1840 ---- ---- ---- ---- 327.40 +7.10 320.30 1845 ---- ---- ---- ---- 324.00 +7.00 317.00 1850 ---- ---- ---- ---- 320.70 +7.00 313.70 1855 ---- ---- ---- ---- 317.40 +7.00 310.40 1860 ---- ---- ---- ---- 314.10 +7.00 307.10 1865 ---- ---- ---- ---- 310.80 +6.90 303.90 1870 ---- ---- ---- ---- 307.60 +6.90 300.70 1875 ---- ---- ---- ---- 304.40 +6.90 297.50 1880 ---- ---- ---- ---- 301.20 +6.80 294.40 1885 ---- ---- ---- ---- 298.00 +6.70 291.30 1890 ---- ---- ---- ---- 294.90 +6.70 288.20 1895 ---- ---- ---- ---- 291.80 +6.70 285.10 1900 ---- ---- ---- ---- 288.70 +6.60 282.10 1905 ---- ---- ---- ---- 285.70 +6.60 279.10 1910 ---- ---- ---- ---- 282.70 +6.60 276.10 1915 ---- ---- ---- ---- 279.80 +6.60 273.20 1920 ---- ---- ---- ---- 276.80 +6.50 270.30 1925 ---- ---- ---- ---- 274.00 +6.50 267.50 1930 ---- ---- ---- ---- 271.10 +6.40 264.70 1935 ---- ---- ---- ---- 268.30 +6.40 261.90 1940 ---- ---- ---- ---- 265.50 +6.30 259.20 1945 ---- ---- ---- ---- 262.80 +6.30 256.50 1950 ---- ---- ---- ---- 260.10 +6.30 253.80 1955 ---- ---- ---- ---- 257.40 +6.20 251.20 1960 ---- ---- ---- ---- 254.80 +6.20 248.60 1965 ---- ---- ---- ---- 252.20 +6.10 246.10 1970 ---- ---- ---- ---- 249.70 +6.20 243.50 1975 ---- ---- ---- ---- 247.10 +6.00 241.10 1980 ---- ---- ---- ---- 244.60 +6.00 238.60 1985 ---- ---- ---- ---- 242.20 +6.00 236.20 1990 ---- ---- ---- ---- 239.70 +5.90 233.80 1995 ---- ---- ---- ---- 237.30 +5.90 231.40 2000 ---- ---- ---- ---- 234.90 +5.80 229.10 2005 ---- ---- ---- ---- 232.60 +5.90 226.70 2010 ---- ---- ---- ---- 230.20 +5.80 224.40 2015 ---- ---- ---- ---- 227.90 +5.70 222.20 2020 ---- ---- ---- ---- 225.60 +5.70 219.90 2025 ---- ---- ---- ---- 223.40 +5.70 217.70 2030 ---- ---- ---- ---- 221.10 +5.60 215.50 2035 ---- ---- ---- ---- 218.90 +5.60 213.30 2040 ---- ---- ---- ---- 216.60 +5.50 211.10 2045 ---- ---- ---- ---- 214.40 +5.50 208.90 2050 ---- ---- ---- ---- 212.30 +5.50 206.80 2055 ---- ---- ---- ---- 210.10 +5.50 204.60 2060 ---- ---- ---- ---- 208.00 +5.50 202.50 2065 ---- ---- ---- ---- 205.90 +5.40 200.50 2070 ---- ---- ---- ---- 203.80 +5.40 198.40 2075 ---- ---- ---- ---- 201.70 +5.30 196.40 2080 ---- ---- ---- ---- 199.70 +5.30 194.40 2085 ---- ---- ---- ---- 197.70 +5.20 192.50 2090 ---- ---- ---- ---- 195.80 +5.20 190.60 2095 ---- ---- ---- ---- 193.90 +5.20 188.70 2100 ---- ---- ---- ---- 192.00 +5.10 186.90 2105 ---- ---- ---- ---- 190.20 +5.10 185.10 2110 ---- ---- ---- ---- 188.40 +5.00 183.40 2115 ---- ---- ---- ---- 186.70 +5.00 181.70 2120 ---- ---- ---- ---- 185.00 +5.00 180.00 2125 ---- ---- ---- ---- 183.30 +4.90 178.40 2130 ---- ---- ---- ---- 181.70 +4.90 176.80 2135 ---- ---- ---- ---- 180.10 +4.90 175.20 2140 ---- ---- ---- ---- 178.50 +4.90 173.60 2145 ---- ---- ---- ---- 176.90 +4.80 172.10 2150 ---- ---- ---- ---- 175.40 +4.80 170.60 2155 ---- ---- ---- ---- 173.90 +4.70 169.20 2160 ---- ---- ---- ---- 172.50 +4.70 167.80 2165 ---- ---- ---- ---- 171.00 +4.60 166.40 2170 ---- ---- ---- ---- 169.60 +4.60 165.00 2175 ---- ---- ---- ---- 168.30 +4.70 163.60 2180 ---- ---- ---- ---- 166.90 +4.60 162.30 2185 ---- ---- ---- ---- 165.60 +4.60 161.00 2190 ---- ---- ---- ---- 164.30 +4.60 159.70 2195 ---- ---- ---- ---- 163.00 +4.50 158.50 2200 ---- ---- ---- ---- 161.70 +4.40 157.30 2205 ---- ---- ---- ---- 160.50 +4.40 156.10 2210 ---- ---- ---- ---- 159.30 +4.40 154.90 2215 ---- ---- ---- ---- 158.10 +4.40 153.70 2220 ---- ---- ---- ---- 156.90 +4.30 152.60 2225 ---- ---- ---- ---- 155.80 +4.30 151.50 2230 ---- ---- ---- ---- 154.60 +4.20 150.40 2235 ---- ---- ---- ---- 153.50 +4.20 149.30 2240 ---- ---- ---- ---- 152.50 +4.30 148.20 2245 ---- ---- ---- ---- 151.40 +4.20 147.20 2250 ---- ---- ---- ---- 150.30 +4.10 146.20 2255 ---- ---- ---- ---- 149.30 +4.10 145.20 2260 ---- ---- ---- ---- 148.30 +4.10 144.20 2265 ---- ---- ---- ---- 147.30 +4.10 143.20 2270 ---- ---- ---- ---- 146.30 +4.10 142.20 2275 ---- ---- ---- ---- 145.30 +4.00 141.30 2280 ---- ---- ---- ---- 144.40 +4.00 140.40 2285 ---- ---- ---- ---- 143.50 +4.00 139.50 2290 ---- ---- ---- ---- 142.50 +3.90 138.60 2295 ---- ---- ---- ---- 141.60 +3.90 137.70 2300 ---- ---- ---- ---- 140.70 +3.90 136.80 2305 ---- ---- ---- ---- 139.90 +3.90 136.00 2310 ---- ---- ---- ---- 139.00 +3.90 135.10 2315 ---- ---- ---- ---- 138.10 +3.80 134.30 2320 ---- ---- ---- ---- 137.30 +3.80 133.50 2325 ---- ---- ---- ---- 136.50 +3.80 132.70 2330 ---- ---- ---- ---- 135.60 +3.70 131.90 2335 ---- ---- ---- ---- 134.80 +3.70 131.10 2340 ---- ---- ---- ---- 134.00 +3.70 130.30 2345 ---- ---- ---- ---- 133.20 +3.70 129.50 2350 ---- ---- ---- ---- 132.50 +3.70 128.80 2355 ---- ---- ---- ---- 131.70 +3.70 128.00 2360 ---- ---- ---- ---- 130.90 +3.60 127.30 2365 ---- ---- ---- ---- 130.20 +3.60 126.60 2370 ---- ---- ---- ---- 129.40 +3.60 125.80 2375 ---- ---- ---- ---- 128.70 +3.60 125.10 2380 ---- ---- ---- ---- 128.00 +3.60 124.40 2385 ---- ---- ---- ---- 127.20 +3.50 123.70 2390 ---- ---- ---- ---- 126.50 +3.50 123.00 2400 ---- ---- ---- ---- 125.10 +3.40 121.70 2410 ---- ---- ---- ---- 123.80 +3.40 120.40 2420 ---- ---- ---- ---- 122.50 +3.40 119.10 2425 ---- ---- ---- ---- 121.80 +3.40 118.40 2430 ---- ---- ---- ---- 121.20 +3.40 117.80 2440 ---- ---- ---- ---- 119.90 +3.30 116.60 2450 ---- ---- ---- ---- 118.70 +3.30 115.40 2460 ---- ---- ---- ---- 117.50 +3.30 114.20 2470 ---- ---- ---- ---- 116.30 +3.20 113.10 2475 ---- ---- ---- ---- 115.70 +3.20 112.50 2480 ---- ---- ---- ---- 115.10 +3.10 112.00 2500 ---- ---- ---- ---- 112.90 +3.10 109.80 2525 ---- ---- ---- ---- 110.30 +3.00 107.30 2550 ---- ---- ---- ---- 107.80 +2.90 104.90 2575 ---- ---- ---- ---- 105.50 +2.90 102.60 2600 ---- ---- ---- ---- 103.30 +2.80 100.50 2625 ---- ---- ---- ---- 101.20 +2.70 98.50 2650 ---- ---- ---- ---- 99.30 +2.70 96.60 2675 ---- ---- ---- ---- 97.40 +2.60 94.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 764.50 +10.20 754.30 1350 ---- ---- ---- ---- 740.90 +10.00 730.90 1375 ---- ---- ---- ---- 717.80 +9.90 707.90 1400 ---- ---- ---- ---- 695.00 +9.70 685.30 1425 ---- ---- ---- ---- 672.70 +9.60 663.10 1450 ---- ---- ---- ---- 650.70 +9.40 641.30 1475 ---- ---- ---- ---- 629.20 +9.30 619.90 1500 ---- ---- ---- ---- 608.00 +9.10 598.90 1520 ---- ---- ---- ---- 591.30 +9.00 582.30 1525 ---- ---- ---- ---- 587.20 +9.00 578.20 1530 ---- ---- ---- ---- 583.10 +9.00 574.10 1540 ---- ---- ---- ---- 574.90 +8.90 566.00 1550 ---- ---- ---- ---- 566.70 +8.80 557.90 1560 ---- ---- ---- ---- 558.70 +8.80 549.90 1570 ---- ---- ---- ---- 550.70 +8.80 541.90 1575 ---- ---- ---- ---- 546.70 +8.70 538.00 1580 ---- ---- ---- ---- 542.70 +8.70 534.00 1590 ---- ---- ---- ---- 534.80 +8.60 526.20 1600 ---- ---- ---- ---- 526.90 +8.50 518.40 1610 ---- ---- ---- ---- 519.10 +8.50 510.60 1615 ---- ---- ---- ---- 515.20 +8.40 506.80 1620 ---- ---- ---- ---- 511.40 +8.50 502.90 1625 ---- ---- ---- ---- 507.50 +8.40 499.10 1630 ---- ---- ---- ---- 503.60 +8.30 495.30 1635 ---- ---- ---- ---- 499.80 +8.30 491.50 1640 ---- ---- ---- ---- 496.00 +8.30 487.70 1645 ---- ---- ---- ---- 492.20 +8.30 483.90 1650 ---- ---- ---- ---- 488.40 +8.30 480.10 1655 ---- ---- ---- ---- 484.60 +8.20 476.40 1660 ---- ---- ---- ---- 480.80 +8.20 472.60 1665 ---- ---- ---- ---- 477.00 +8.10 468.90 1670 ---- ---- ---- ---- 473.30 +8.10 465.20 1675 ---- ---- ---- ---- 469.50 +8.10 461.40 1680 ---- ---- ---- ---- 465.80 +8.10 457.70 1685 ---- ---- ---- ---- 462.10 +8.10 454.00 1690 ---- ---- ---- ---- 458.30 +8.00 450.30 1695 ---- ---- ---- ---- 454.60 +7.90 446.70 1700 ---- ---- ---- ---- 450.90 +7.90 443.00 1705 ---- ---- ---- ---- 447.20 +7.90 439.30 1710 ---- ---- ---- ---- 443.60 +7.90 435.70 1715 ---- ---- ---- ---- 439.90 +7.90 432.00 1720 ---- ---- ---- ---- 436.20 +7.80 428.40 1725 ---- ---- ---- ---- 432.60 +7.80 424.80 1730 ---- ---- ---- ---- 428.90 +7.70 421.20 1735 ---- ---- ---- ---- 425.30 +7.70 417.60 1740 ---- ---- ---- ---- 421.60 +7.60 414.00 1745 ---- ---- ---- ---- 418.00 +7.60 410.40 1750 ---- ---- ---- ---- 414.40 +7.60 406.80 1755 ---- ---- ---- ---- 410.80 +7.60 403.20 1760 ---- ---- ---- ---- 407.20 +7.60 399.60 1765 ---- ---- ---- ---- 403.60 +7.50 396.10 1770 ---- ---- ---- ---- 400.00 +7.50 392.50 1775 ---- ---- ---- ---- 396.40 +7.40 389.00 1780 ---- ---- ---- ---- 392.90 +7.50 385.40 1785 ---- ---- ---- ---- 389.30 +7.40 381.90 1790 ---- ---- ---- ---- 385.80 +7.40 378.40 1795 ---- ---- ---- ---- 382.30 +7.40 374.90 1800 ---- ---- ---- ---- 378.80 +7.40 371.40 1805 ---- ---- ---- ---- 375.30 +7.30 368.00 1810 ---- ---- ---- ---- 371.80 +7.30 364.50 1815 ---- ---- ---- ---- 368.30 +7.20 361.10 1820 ---- ---- ---- ---- 364.90 +7.20 357.70 1825 ---- ---- ---- ---- 361.40 +7.10 354.30 1830 ---- ---- ---- ---- 358.00 +7.10 350.90 1835 ---- ---- ---- ---- 354.60 +7.10 347.50 1840 ---- ---- ---- ---- 351.20 +7.00 344.20 1845 ---- ---- ---- ---- 347.90 +7.10 340.80 1850 ---- ---- ---- ---- 344.50 +7.00 337.50 1855 ---- ---- ---- ---- 341.20 +6.90 334.30 1860 ---- ---- ---- ---- 337.90 +6.90 331.00 1865 ---- ---- ---- ---- 334.70 +6.90 327.80 1870 ---- ---- ---- ---- 331.40 +6.80 324.60 1875 ---- ---- ---- ---- 328.20 +6.80 321.40 1880 ---- ---- ---- ---- 325.00 +6.80 318.20 1885 ---- ---- ---- ---- 321.80 +6.70 315.10 1890 ---- ---- ---- ---- 318.70 +6.70 312.00 1895 ---- ---- ---- ---- 315.60 +6.70 308.90 1900 ---- ---- ---- ---- 312.50 +6.60 305.90 1905 ---- ---- ---- ---- 309.50 +6.60 302.90 1910 ---- ---- ---- ---- 306.50 +6.60 299.90 1915 ---- ---- ---- ---- 303.50 +6.60 296.90 1920 ---- ---- ---- ---- 300.50 +6.50 294.00 1925 ---- ---- ---- ---- 297.60 +6.50 291.10 1930 ---- ---- ---- ---- 294.70 +6.40 288.30 1935 ---- ---- ---- ---- 291.90 +6.40 285.50 1940 ---- ---- ---- ---- 289.10 +6.40 282.70 1945 ---- ---- ---- ---- 286.30 +6.30 280.00 1950 ---- ---- ---- ---- 283.60 +6.30 277.30 1955 ---- ---- ---- ---- 280.90 +6.20 274.70 1960 ---- ---- ---- ---- 278.30 +6.30 272.00 1965 ---- ---- ---- ---- 275.70 +6.20 269.50 1970 ---- ---- ---- ---- 273.10 +6.20 266.90 1975 ---- ---- ---- ---- 270.50 +6.10 264.40 1980 ---- ---- ---- ---- 268.00 +6.10 261.90 1985 ---- ---- ---- ---- 265.60 +6.10 259.50 1990 ---- ---- ---- ---- 263.10 +6.00 257.10 1995 ---- ---- ---- ---- 260.70 +6.00 254.70 2000 ---- ---- ---- ---- 258.30 +6.00 252.30 2005 ---- ---- ---- ---- 255.90 +5.90 250.00 2010 ---- ---- ---- ---- 253.60 +5.90 247.70 2015 ---- ---- ---- ---- 251.30 +5.90 245.40 2020 ---- ---- ---- ---- 249.00 +5.80 243.20 2025 ---- ---- ---- ---- 246.70 +5.80 240.90 2030 ---- ---- ---- ---- 244.40 +5.70 238.70 2035 ---- ---- ---- ---- 242.20 +5.70 236.50 2040 ---- ---- ---- ---- 240.00 +5.70 234.30 2045 ---- ---- ---- ---- 237.80 +5.70 232.10 2050 ---- ---- ---- ---- 235.60 +5.60 230.00 2055 ---- ---- ---- ---- 233.40 +5.50 227.90 2060 ---- ---- ---- ---- 231.30 +5.60 225.70 2065 ---- ---- ---- ---- 229.10 +5.50 223.60 2070 ---- ---- ---- ---- 227.00 +5.40 221.60 2075 ---- ---- ---- ---- 224.90 +5.40 219.50 2080 ---- ---- ---- ---- 222.90 +5.40 217.50 2085 ---- ---- ---- ---- 220.90 +5.40 215.50 2090 ---- ---- ---- ---- 218.90 +5.40 213.50 2095 ---- ---- ---- ---- 216.90 +5.30 211.60 2100 ---- ---- ---- ---- 215.00 +5.30 209.70 2105 ---- ---- ---- ---- 213.10 +5.20 207.90 2110 ---- ---- ---- ---- 211.30 +5.20 206.10 2115 ---- ---- ---- ---- 209.50 +5.10 204.40 2120 ---- ---- ---- ---- 207.80 +5.20 202.60 2125 ---- ---- ---- ---- 206.00 +5.10 200.90 2130 ---- ---- ---- ---- 204.40 +5.10 199.30 2135 ---- ---- ---- ---- 202.70 +5.00 197.70 2140 ---- ---- ---- ---- 201.10 +5.00 196.10 2145 ---- ---- ---- ---- 199.50 +4.90 194.60 2150 ---- ---- ---- ---- 198.00 +5.00 193.00 2155 ---- ---- ---- ---- 196.50 +4.90 191.60 2160 ---- ---- ---- ---- 195.00 +4.90 190.10 2165 ---- ---- ---- ---- 193.50 +4.80 188.70 2170 ---- ---- ---- ---- 192.10 +4.80 187.30 2175 ---- ---- ---- ---- 190.70 +4.80 185.90 2180 ---- ---- ---- ---- 189.30 +4.80 184.50 2185 ---- ---- ---- ---- 187.90 +4.70 183.20 2190 ---- ---- ---- ---- 186.60 +4.70 181.90 2195 ---- ---- ---- ---- 185.30 +4.70 180.60 2200 ---- ---- ---- ---- 184.00 +4.60 179.40 2205 ---- ---- ---- ---- 182.80 +4.60 178.20 2210 ---- ---- ---- ---- 181.60 +4.60 177.00 2215 ---- ---- ---- ---- 180.30 +4.50 175.80 2220 ---- ---- ---- ---- 179.20 +4.60 174.60 2225 ---- ---- ---- ---- 178.00 +4.50 173.50 2230 ---- ---- ---- ---- 176.90 +4.50 172.40 2235 ---- ---- ---- ---- 175.70 +4.40 171.30 2240 ---- ---- ---- ---- 174.60 +4.40 170.20 2245 ---- ---- ---- ---- 173.60 +4.40 169.20 2250 ---- ---- ---- ---- 172.50 +4.40 168.10 2255 ---- ---- ---- ---- 171.40 +4.30 167.10 2260 ---- ---- ---- ---- 170.40 +4.30 166.10 2265 ---- ---- ---- ---- 169.40 +4.30 165.10 2270 ---- ---- ---- ---- 168.40 +4.20 164.20 2275 ---- ---- ---- ---- 167.50 +4.30 163.20 2280 ---- ---- ---- ---- 166.50 +4.20 162.30 2285 ---- ---- ---- ---- 165.60 +4.20 161.40 2290 ---- ---- ---- ---- 164.60 +4.10 160.50 2295 ---- ---- ---- ---- 163.70 +4.10 159.60 2300 ---- ---- ---- ---- 162.80 +4.10 158.70 2305 ---- ---- ---- ---- 161.90 +4.10 157.80 2310 ---- ---- ---- ---- 161.10 +4.10 157.00 2315 ---- ---- ---- ---- 160.20 +4.10 156.10 2320 ---- ---- ---- ---- 159.40 +4.10 155.30 2325 ---- ---- ---- ---- 158.50 +4.00 154.50 2330 ---- ---- ---- ---- 157.70 +4.00 153.70 2335 ---- ---- ---- ---- 156.90 +4.00 152.90 2340 ---- ---- ---- ---- 156.10 +4.00 152.10 2345 ---- ---- ---- ---- 155.30 +3.90 151.40 2350 ---- ---- ---- ---- 154.50 +3.90 150.60 2355 ---- ---- ---- ---- 153.70 +3.80 149.90 2360 ---- ---- ---- ---- 153.00 +3.90 149.10 2365 ---- ---- ---- ---- 152.20 +3.80 148.40 2370 ---- ---- ---- ---- 151.50 +3.90 147.60 2375 ---- ---- ---- ---- 150.70 +3.80 146.90 2380 ---- ---- ---- ---- 150.00 +3.80 146.20 2385 ---- ---- ---- ---- 149.30 +3.80 145.50 2390 ---- ---- ---- ---- 148.60 +3.80 144.80 2395 ---- ---- ---- ---- 147.90 +3.80 144.10 2400 ---- ---- ---- ---- 147.20 +3.70 143.50 2410 ---- ---- ---- ---- 145.80 +3.70 142.10 2420 ---- ---- ---- ---- 144.50 +3.60 140.90 2425 ---- ---- ---- ---- 143.80 +3.60 140.20 2430 ---- ---- ---- ---- 143.20 +3.60 139.60 2440 ---- ---- ---- ---- 141.90 +3.60 138.30 2450 ---- ---- ---- ---- 140.70 +3.60 137.10 2460 ---- ---- ---- ---- 139.50 +3.50 136.00 2470 ---- ---- ---- ---- 138.30 +3.50 134.80 2475 ---- ---- ---- ---- 137.70 +3.50 134.20 2480 ---- ---- ---- ---- 137.10 +3.40 133.70 2490 ---- ---- ---- ---- 136.00 +3.40 132.60 2500 ---- ---- ---- ---- 134.90 +3.40 131.50 2525 ---- ---- ---- ---- 132.20 +3.20 129.00 2550 ---- ---- ---- ---- 129.70 +3.20 126.50 2575 ---- ---- ---- ---- 127.40 +3.20 124.20 2600 ---- ---- ---- ---- 125.20 +3.10 122.10 2625 ---- ---- ---- ---- 123.10 +3.00 120.10 2650 ---- ---- ---- ---- 121.10 +3.00 118.10 2675 ---- ---- ---- ---- 119.20 +2.90 116.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 771.60 +9.70 761.90 1375 ---- ---- ---- ---- 749.20 +9.60 739.60 1400 ---- ---- ---- ---- 727.10 +9.50 717.60 1425 ---- ---- ---- ---- 705.20 +9.30 695.90 1450 ---- ---- ---- ---- 683.70 +9.20 674.50 1475 ---- ---- ---- ---- 662.40 +9.10 653.30 1500 ---- ---- ---- ---- 641.30 +8.90 632.40 1525 ---- ---- ---- ---- 620.60 +8.80 611.80 1530 ---- ---- ---- ---- 616.50 +8.80 607.70 1540 ---- ---- ---- ---- 608.30 +8.80 599.50 1550 ---- ---- ---- ---- 600.10 +8.70 591.40 1560 ---- ---- ---- ---- 592.00 +8.70 583.30 1570 ---- ---- ---- ---- 583.90 +8.60 575.30 1575 ---- ---- ---- ---- 579.90 +8.60 571.30 1580 ---- ---- ---- ---- 575.80 +8.50 567.30 1590 ---- ---- ---- ---- 567.80 +8.50 559.30 1600 ---- ---- ---- ---- 559.90 +8.50 551.40 1610 ---- ---- ---- ---- 552.00 +8.40 543.60 1620 ---- ---- ---- ---- 544.10 +8.30 535.80 1625 ---- ---- ---- ---- 540.20 +8.30 531.90 1630 ---- ---- ---- ---- 536.30 +8.30 528.00 1635 ---- ---- ---- ---- 532.40 +8.30 524.10 1640 ---- ---- ---- ---- 528.50 +8.30 520.20 1645 ---- ---- ---- ---- 524.60 +8.20 516.40 1650 ---- ---- ---- ---- 520.70 +8.20 512.50 1655 ---- ---- ---- ---- 516.90 +8.20 508.70 1660 ---- ---- ---- ---- 513.00 +8.10 504.90 1665 ---- ---- ---- ---- 509.20 +8.10 501.10 1670 ---- ---- ---- ---- 505.30 +8.00 497.30 1675 ---- ---- ---- ---- 501.50 +8.00 493.50 1680 ---- ---- ---- ---- 497.70 +8.00 489.70 1685 ---- ---- ---- ---- 493.90 +8.00 485.90 1690 ---- ---- ---- ---- 490.10 +7.90 482.20 1695 ---- ---- ---- ---- 486.40 +8.00 478.40 1700 ---- ---- ---- ---- 482.60 +7.90 474.70 1705 ---- ---- ---- ---- 478.80 +7.90 470.90 1710 ---- ---- ---- ---- 475.10 +7.90 467.20 1715 ---- ---- ---- ---- 471.40 +7.90 463.50 1720 ---- ---- ---- ---- 467.60 +7.80 459.80 1725 ---- ---- ---- ---- 463.90 +7.80 456.10 1730 ---- ---- ---- ---- 460.20 +7.70 452.50 1735 ---- ---- ---- ---- 456.50 +7.70 448.80 1740 ---- ---- ---- ---- 452.80 +7.70 445.10 1745 ---- ---- ---- ---- 449.20 +7.70 441.50 1750 ---- ---- ---- ---- 445.50 +7.60 437.90 1755 ---- ---- ---- ---- 441.90 +7.60 434.30 1760 ---- ---- ---- ---- 438.20 +7.60 430.60 1765 ---- ---- ---- ---- 434.60 +7.60 427.00 1770 ---- ---- ---- ---- 431.00 +7.50 423.50 1775 ---- ---- ---- ---- 427.40 +7.50 419.90 1780 ---- ---- ---- ---- 423.80 +7.50 416.30 1785 ---- ---- ---- ---- 420.20 +7.40 412.80 1790 ---- ---- ---- ---- 416.60 +7.40 409.20 1795 ---- ---- ---- ---- 413.10 +7.40 405.70 1800 ---- ---- ---- ---- 409.50 +7.30 402.20 1805 ---- ---- ---- ---- 406.00 +7.30 398.70 1810 ---- ---- ---- ---- 402.50 +7.30 395.20 1815 ---- ---- ---- ---- 399.00 +7.30 391.70 1820 ---- ---- ---- ---- 395.50 +7.20 388.30 1825 ---- ---- ---- ---- 392.00 +7.20 384.80 1830 ---- ---- ---- ---- 388.60 +7.20 381.40 1835 ---- ---- ---- ---- 385.20 +7.20 378.00 1840 ---- ---- ---- ---- 381.70 +7.10 374.60 1845 ---- ---- ---- ---- 378.30 +7.00 371.30 1850 ---- ---- ---- ---- 375.00 +7.10 367.90 1855 ---- ---- ---- ---- 371.60 +7.00 364.60 1860 ---- ---- ---- ---- 368.30 +7.00 361.30 1865 ---- ---- ---- ---- 365.00 +7.00 358.00 1870 ---- ---- ---- ---- 361.70 +7.00 354.70 1875 ---- ---- ---- ---- 358.40 +6.90 351.50 1880 ---- ---- ---- ---- 355.20 +6.90 348.30 1885 ---- ---- ---- ---- 351.90 +6.80 345.10 1890 ---- ---- ---- ---- 348.80 +6.90 341.90 1895 ---- ---- ---- ---- 345.60 +6.80 338.80 1900 ---- ---- ---- ---- 342.40 +6.70 335.70 1905 ---- ---- ---- ---- 339.30 +6.70 332.60 1910 ---- ---- ---- ---- 336.20 +6.70 329.50 1915 ---- ---- ---- ---- 333.20 +6.70 326.50 1920 ---- ---- ---- ---- 330.10 +6.60 323.50 1925 ---- ---- ---- ---- 327.10 +6.50 320.60 1930 ---- ---- ---- ---- 324.20 +6.60 317.60 1935 ---- ---- ---- ---- 321.20 +6.50 314.70 1940 ---- ---- ---- ---- 318.30 +6.50 311.80 1945 ---- ---- ---- ---- 315.50 +6.50 309.00 1950 ---- ---- ---- ---- 312.60 +6.40 306.20 1955 ---- ---- ---- ---- 309.80 +6.40 303.40 1960 ---- ---- ---- ---- 307.10 +6.40 300.70 1965 ---- ---- ---- ---- 304.30 +6.30 298.00 1970 ---- ---- ---- ---- 301.60 +6.30 295.30 1975 ---- ---- ---- ---- 299.00 +6.30 292.70 1980 ---- ---- ---- ---- 296.40 +6.30 290.10 1985 ---- ---- ---- ---- 293.80 +6.20 287.60 1990 ---- ---- ---- ---- 291.20 +6.10 285.10 1995 ---- ---- ---- ---- 288.70 +6.10 282.60 2000 ---- ---- ---- ---- 286.20 +6.10 280.10 2005 ---- ---- ---- ---- 283.80 +6.10 277.70 2010 ---- ---- ---- ---- 281.40 +6.10 275.30 2015 ---- ---- ---- ---- 279.00 +6.00 273.00 2020 ---- ---- ---- ---- 276.60 +6.00 270.60 2025 ---- ---- ---- ---- 274.30 +6.00 268.30 2030 ---- ---- ---- ---- 271.90 +5.90 266.00 2035 ---- ---- ---- ---- 269.70 +5.90 263.80 2040 ---- ---- ---- ---- 267.40 +5.80 261.60 2045 ---- ---- ---- ---- 265.10 +5.80 259.30 2050 ---- ---- ---- ---- 262.90 +5.80 257.10 2055 ---- ---- ---- ---- 260.70 +5.70 255.00 2060 ---- ---- ---- ---- 258.50 +5.70 252.80 2065 ---- ---- ---- ---- 256.30 +5.60 250.70 2070 ---- ---- ---- ---- 254.20 +5.70 248.50 2075 ---- ---- ---- ---- 252.00 +5.60 246.40 2080 ---- ---- ---- ---- 249.90 +5.60 244.30 2085 ---- ---- ---- ---- 247.80 +5.60 242.20 2090 ---- ---- ---- ---- 245.70 +5.50 240.20 2095 ---- ---- ---- ---- 243.60 +5.50 238.10 2100 ---- ---- ---- ---- 241.60 +5.50 236.10 2105 ---- ---- ---- ---- 239.60 +5.50 234.10 2110 ---- ---- ---- ---- 237.60 +5.40 232.20 2115 ---- ---- ---- ---- 235.60 +5.30 230.30 2120 ---- ---- ---- ---- 233.70 +5.30 228.40 2125 ---- ---- ---- ---- 231.80 +5.20 226.60 2130 ---- ---- ---- ---- 230.00 +5.20 224.80 2135 ---- ---- ---- ---- 228.20 +5.20 223.00 2140 ---- ---- ---- ---- 226.50 +5.20 221.30 2145 ---- ---- ---- ---- 224.80 +5.20 219.60 2150 ---- ---- ---- ---- 223.10 +5.10 218.00 2155 ---- ---- ---- ---- 221.50 +5.20 216.30 2160 ---- ---- ---- ---- 219.90 +5.10 214.80 2165 ---- ---- ---- ---- 218.30 +5.10 213.20 2170 ---- ---- ---- ---- 216.80 +5.10 211.70 2175 ---- ---- ---- ---- 215.30 +5.00 210.30 2180 ---- ---- ---- ---- 213.80 +5.00 208.80 2185 ---- ---- ---- ---- 212.30 +4.90 207.40 2190 ---- ---- ---- ---- 210.90 +4.90 206.00 2195 ---- ---- ---- ---- 209.50 +4.90 204.60 2200 ---- ---- ---- ---- 208.20 +4.90 203.30 2205 ---- ---- ---- ---- 206.80 +4.80 202.00 2210 ---- ---- ---- ---- 205.50 +4.80 200.70 2215 ---- ---- ---- ---- 204.20 +4.70 199.50 2220 ---- ---- ---- ---- 203.00 +4.80 198.20 2225 ---- ---- ---- ---- 201.80 +4.80 197.00 2230 ---- ---- ---- ---- 200.50 +4.70 195.80 2235 ---- ---- ---- ---- 199.40 +4.70 194.70 2240 ---- ---- ---- ---- 198.20 +4.70 193.50 2245 ---- ---- ---- ---- 197.00 +4.60 192.40 2250 ---- ---- ---- ---- 195.90 +4.60 191.30 2255 ---- ---- ---- ---- 194.80 +4.50 190.30 2260 ---- ---- ---- ---- 193.70 +4.50 189.20 2265 ---- ---- ---- ---- 192.70 +4.50 188.20 2270 ---- ---- ---- ---- 191.70 +4.50 187.20 2275 ---- ---- ---- ---- 190.60 +4.40 186.20 2280 ---- ---- ---- ---- 189.60 +4.40 185.20 2285 ---- ---- ---- ---- 188.60 +4.40 184.20 2290 ---- ---- ---- ---- 187.70 +4.40 183.30 2295 ---- ---- ---- ---- 186.70 +4.40 182.30 2300 ---- ---- ---- ---- 185.80 +4.40 181.40 2305 ---- ---- ---- ---- 184.90 +4.40 180.50 2310 ---- ---- ---- ---- 184.00 +4.30 179.70 2315 ---- ---- ---- ---- 183.10 +4.30 178.80 2320 ---- ---- ---- ---- 182.20 +4.30 177.90 2325 ---- ---- ---- ---- 181.40 +4.30 177.10 2330 ---- ---- ---- ---- 180.50 +4.20 176.30 2335 ---- ---- ---- ---- 179.70 +4.20 175.50 2340 ---- ---- ---- ---- 178.90 +4.20 174.70 2345 ---- ---- ---- ---- 178.10 +4.20 173.90 2350 ---- ---- ---- ---- 177.30 +4.20 173.10 2355 ---- ---- ---- ---- 176.50 +4.20 172.30 2360 ---- ---- ---- ---- 175.70 +4.10 171.60 2365 ---- ---- ---- ---- 174.90 +4.10 170.80 2370 ---- ---- ---- ---- 174.20 +4.10 170.10 2375 ---- ---- ---- ---- 173.40 +4.00 169.40 2380 ---- ---- ---- ---- 172.70 +4.00 168.70 2385 ---- ---- ---- ---- 172.00 +4.10 167.90 2390 ---- ---- ---- ---- 171.20 +4.00 167.20 2400 ---- ---- ---- ---- 169.80 +3.90 165.90 2410 ---- ---- ---- ---- 168.40 +3.90 164.50 2420 ---- ---- ---- ---- 167.10 +3.90 163.20 2425 ---- ---- ---- ---- 166.40 +3.90 162.50 2430 ---- ---- ---- ---- 165.80 +3.90 161.90 2440 ---- ---- ---- ---- 164.50 +3.80 160.70 2450 ---- ---- ---- ---- 163.20 +3.80 159.40 2460 ---- ---- ---- ---- 162.00 +3.80 158.20 2470 ---- ---- ---- ---- 160.80 +3.70 157.10 2475 ---- ---- ---- ---- 160.20 +3.70 156.50 2480 ---- ---- ---- ---- 159.60 +3.70 155.90 2500 ---- ---- ---- ---- 157.30 +3.60 153.70 2525 ---- ---- ---- ---- 154.70 +3.60 151.10 2550 ---- ---- ---- ---- 152.10 +3.50 148.60 2575 ---- ---- ---- ---- 149.70 +3.40 146.30 2600 ---- ---- ---- ---- 147.50 +3.40 144.10 2625 ---- ---- ---- ---- 145.40 +3.30 142.10 2650 ---- ---- ---- ---- 143.40 +3.30 140.10 2675 ---- ---- ---- ---- 141.50 +3.20 138.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 789.30 +9.50 779.80 1375 ---- ---- ---- ---- 767.30 +9.50 757.80 1400 ---- ---- ---- ---- 745.50 +9.30 736.20 1425 ---- ---- ---- ---- 724.00 +9.20 714.80 1450 ---- ---- ---- ---- 702.80 +9.10 693.70 1475 ---- ---- ---- ---- 681.80 +9.00 672.80 1500 ---- ---- ---- ---- 661.00 +8.80 652.20 1525 ---- ---- ---- ---- 640.60 +8.80 631.80 1550 ---- ---- ---- ---- 620.30 +8.60 611.70 1560 ---- ---- ---- ---- 612.30 +8.60 603.70 1570 ---- ---- ---- ---- 604.30 +8.50 595.80 1575 ---- ---- ---- ---- 600.30 +8.50 591.80 1580 ---- ---- ---- ---- 596.40 +8.50 587.90 1590 ---- ---- ---- ---- 588.50 +8.50 580.00 1600 ---- ---- ---- ---- 580.60 +8.40 572.20 1610 ---- ---- ---- ---- 572.80 +8.40 564.40 1620 ---- ---- ---- ---- 565.00 +8.30 556.70 1625 ---- ---- ---- ---- 561.10 +8.30 552.80 1630 ---- ---- ---- ---- 557.20 +8.20 549.00 1640 ---- ---- ---- ---- 549.50 +8.20 541.30 1650 ---- ---- ---- ---- 541.80 +8.10 533.70 1655 ---- ---- ---- ---- 538.00 +8.10 529.90 1660 ---- ---- ---- ---- 534.20 +8.10 526.10 1665 ---- ---- ---- ---- 530.40 +8.10 522.30 1670 ---- ---- ---- ---- 526.60 +8.00 518.60 1675 ---- ---- ---- ---- 522.80 +8.00 514.80 1680 ---- ---- ---- ---- 519.00 +7.90 511.10 1685 ---- ---- ---- ---- 515.30 +8.00 507.30 1690 ---- ---- ---- ---- 511.50 +7.90 503.60 1695 ---- ---- ---- ---- 507.80 +7.90 499.90 1700 ---- ---- ---- ---- 504.00 +7.80 496.20 1705 ---- ---- ---- ---- 500.30 +7.80 492.50 1710 ---- ---- ---- ---- 496.60 +7.80 488.80 1715 ---- ---- ---- ---- 492.90 +7.80 485.10 1720 ---- ---- ---- ---- 489.20 +7.80 481.40 1725 ---- ---- ---- ---- 485.50 +7.70 477.80 1730 ---- ---- ---- ---- 481.80 +7.70 474.10 1735 ---- ---- ---- ---- 478.20 +7.70 470.50 1740 ---- ---- ---- ---- 474.50 +7.70 466.80 1745 ---- ---- ---- ---- 470.90 +7.70 463.20 1750 ---- ---- ---- ---- 467.20 +7.60 459.60 1755 ---- ---- ---- ---- 463.60 +7.60 456.00 1760 ---- ---- ---- ---- 460.00 +7.60 452.40 1765 ---- ---- ---- ---- 456.40 +7.60 448.80 1770 ---- ---- ---- ---- 452.80 +7.50 445.30 1775 ---- ---- ---- ---- 449.20 +7.50 441.70 1780 ---- ---- ---- ---- 445.60 +7.40 438.20 1785 ---- ---- ---- ---- 442.10 +7.50 434.60 1790 ---- ---- ---- ---- 438.50 +7.40 431.10 1795 ---- ---- ---- ---- 435.00 +7.40 427.60 1800 ---- ---- ---- ---- 431.40 +7.30 424.10 1805 ---- ---- ---- ---- 427.90 +7.30 420.60 1810 ---- ---- ---- ---- 424.40 +7.30 417.10 1815 ---- ---- ---- ---- 420.90 +7.30 413.60 1820 ---- ---- ---- ---- 417.40 +7.20 410.20 1825 ---- ---- ---- ---- 414.00 +7.20 406.80 1830 ---- ---- ---- ---- 410.50 +7.20 403.30 1835 ---- ---- ---- ---- 407.10 +7.20 399.90 1840 ---- ---- ---- ---- 403.70 +7.20 396.50 1845 ---- ---- ---- ---- 400.30 +7.10 393.20 1850 ---- ---- ---- ---- 396.90 +7.10 389.80 1855 ---- ---- ---- ---- 393.50 +7.00 386.50 1860 ---- ---- ---- ---- 390.20 +7.00 383.20 1865 ---- ---- ---- ---- 386.90 +7.00 379.90 1870 ---- ---- ---- ---- 383.50 +6.90 376.60 1875 ---- ---- ---- ---- 380.30 +7.00 373.30 1880 ---- ---- ---- ---- 377.00 +6.90 370.10 1885 ---- ---- ---- ---- 373.80 +6.90 366.90 1890 ---- ---- ---- ---- 370.60 +6.90 363.70 1895 ---- ---- ---- ---- 367.40 +6.80 360.60 1900 ---- ---- ---- ---- 364.20 +6.80 357.40 1905 ---- ---- ---- ---- 361.10 +6.80 354.30 1910 ---- ---- ---- ---- 357.90 +6.70 351.20 1915 ---- ---- ---- ---- 354.90 +6.70 348.20 1920 ---- ---- ---- ---- 351.80 +6.70 345.10 1925 ---- ---- ---- ---- 348.80 +6.70 342.10 1930 ---- ---- ---- ---- 345.80 +6.60 339.20 1935 ---- ---- ---- ---- 342.80 +6.60 336.20 1940 ---- ---- ---- ---- 339.90 +6.60 333.30 1945 ---- ---- ---- ---- 337.00 +6.50 330.50 1950 ---- ---- ---- ---- 334.10 +6.50 327.60 1955 ---- ---- ---- ---- 331.20 +6.40 324.80 1960 ---- ---- ---- ---- 328.40 +6.40 322.00 1965 ---- ---- ---- ---- 325.70 +6.40 319.30 1970 ---- ---- ---- ---- 322.90 +6.30 316.60 1975 ---- ---- ---- ---- 320.20 +6.30 313.90 1980 ---- ---- ---- ---- 317.60 +6.30 311.30 1985 ---- ---- ---- ---- 314.90 +6.20 308.70 1990 ---- ---- ---- ---- 312.40 +6.30 306.10 1995 ---- ---- ---- ---- 309.80 +6.20 303.60 2000 ---- ---- ---- ---- 307.30 +6.20 301.10 2005 ---- ---- ---- ---- 304.80 +6.10 298.70 2010 ---- ---- ---- ---- 302.40 +6.10 296.30 2015 ---- ---- ---- ---- 299.90 +6.00 293.90 2020 ---- ---- ---- ---- 297.60 +6.10 291.50 2025 ---- ---- ---- ---- 295.20 +6.00 289.20 2030 ---- ---- ---- ---- 292.90 +6.00 286.90 2035 ---- ---- ---- ---- 290.60 +6.00 284.60 2040 ---- ---- ---- ---- 288.30 +5.90 282.40 2045 ---- ---- ---- ---- 286.00 +5.90 280.10 2050 ---- ---- ---- ---- 283.80 +5.90 277.90 2055 ---- ---- ---- ---- 281.60 +5.90 275.70 2060 ---- ---- ---- ---- 279.40 +5.80 273.60 2065 ---- ---- ---- ---- 277.20 +5.80 271.40 2070 ---- ---- ---- ---- 275.00 +5.70 269.30 2075 ---- ---- ---- ---- 272.90 +5.70 267.20 2080 ---- ---- ---- ---- 270.70 +5.60 265.10 2085 ---- ---- ---- ---- 268.60 +5.60 263.00 2090 ---- ---- ---- ---- 266.50 +5.60 260.90 2095 ---- ---- ---- ---- 264.40 +5.60 258.80 2100 ---- ---- ---- ---- 262.30 +5.50 256.80 2105 ---- ---- ---- ---- 260.30 +5.50 254.80 2110 ---- ---- ---- ---- 258.30 +5.50 252.80 2115 ---- ---- ---- ---- 256.30 +5.50 250.80 2120 ---- ---- ---- ---- 254.30 +5.40 248.90 2125 ---- ---- ---- ---- 252.40 +5.40 247.00 2130 ---- ---- ---- ---- 250.50 +5.40 245.10 2135 ---- ---- ---- ---- 248.70 +5.40 243.30 2140 ---- ---- ---- ---- 246.80 +5.30 241.50 2145 ---- ---- ---- ---- 245.10 +5.30 239.80 2150 ---- ---- ---- ---- 243.40 +5.30 238.10 2155 ---- ---- ---- ---- 241.70 +5.30 236.40 2160 ---- ---- ---- ---- 240.00 +5.20 234.80 2165 ---- ---- ---- ---- 238.40 +5.20 233.20 2170 ---- ---- ---- ---- 236.80 +5.10 231.70 2175 ---- ---- ---- ---- 235.30 +5.10 230.20 2180 ---- ---- ---- ---- 233.80 +5.10 228.70 2185 ---- ---- ---- ---- 232.30 +5.10 227.20 2190 ---- ---- ---- ---- 230.90 +5.10 225.80 2195 ---- ---- ---- ---- 229.50 +5.10 224.40 2200 ---- ---- ---- ---- 228.10 +5.00 223.10 2205 ---- ---- ---- ---- 226.70 +5.00 221.70 2210 ---- ---- ---- ---- 225.40 +5.00 220.40 2215 ---- ---- ---- ---- 224.10 +4.90 219.20 2220 ---- ---- ---- ---- 222.80 +4.90 217.90 2225 ---- ---- ---- ---- 221.50 +4.80 216.70 2230 ---- ---- ---- ---- 220.30 +4.80 215.50 2235 ---- ---- ---- ---- 219.10 +4.80 214.30 2240 ---- ---- ---- ---- 217.90 +4.80 213.10 2245 ---- ---- ---- ---- 216.80 +4.80 212.00 2250 ---- ---- ---- ---- 215.60 +4.70 210.90 2255 ---- ---- ---- ---- 214.50 +4.70 209.80 2260 ---- ---- ---- ---- 213.40 +4.70 208.70 2265 ---- ---- ---- ---- 212.40 +4.70 207.70 2270 ---- ---- ---- ---- 211.30 +4.60 206.70 2275 ---- ---- ---- ---- 210.30 +4.60 205.70 2280 ---- ---- ---- ---- 209.30 +4.60 204.70 2285 ---- ---- ---- ---- 208.30 +4.60 203.70 2290 ---- ---- ---- ---- 207.30 +4.50 202.80 2295 ---- ---- ---- ---- 206.40 +4.60 201.80 2300 ---- ---- ---- ---- 205.40 +4.50 200.90 2305 ---- ---- ---- ---- 204.50 +4.50 200.00 2310 ---- ---- ---- ---- 203.60 +4.50 199.10 2315 ---- ---- ---- ---- 202.70 +4.40 198.30 2320 ---- ---- ---- ---- 201.90 +4.50 197.40 2325 ---- ---- ---- ---- 201.00 +4.40 196.60 2330 ---- ---- ---- ---- 200.20 +4.40 195.80 2335 ---- ---- ---- ---- 199.30 +4.40 194.90 2340 ---- ---- ---- ---- 198.50 +4.30 194.20 2345 ---- ---- ---- ---- 197.70 +4.30 193.40 2350 ---- ---- ---- ---- 196.90 +4.30 192.60 2355 ---- ---- ---- ---- 196.10 +4.30 191.80 2360 ---- ---- ---- ---- 195.40 +4.30 191.10 2365 ---- ---- ---- ---- 194.60 +4.30 190.30 2370 ---- ---- ---- ---- 193.90 +4.30 189.60 2375 ---- ---- ---- ---- 193.10 +4.20 188.90 2380 ---- ---- ---- ---- 192.40 +4.20 188.20 2385 ---- ---- ---- ---- 191.70 +4.20 187.50 2390 ---- ---- ---- ---- 191.00 +4.20 186.80 2395 ---- ---- ---- ---- 190.30 +4.20 186.10 2400 ---- ---- ---- ---- 189.60 +4.20 185.40 2410 ---- ---- ---- ---- 188.20 +4.10 184.10 2420 ---- ---- ---- ---- 186.90 +4.10 182.80 2425 ---- ---- ---- ---- 186.20 +4.00 182.20 2430 ---- ---- ---- ---- 185.60 +4.10 181.50 2440 ---- ---- ---- ---- 184.30 +4.00 180.30 2450 ---- ---- ---- ---- 183.10 +4.00 179.10 2460 ---- ---- ---- ---- 181.80 +3.90 177.90 2470 ---- ---- ---- ---- 180.70 +4.00 176.70 2475 ---- ---- ---- ---- 180.10 +3.90 176.20 2480 ---- ---- ---- ---- 179.50 +3.90 175.60 2490 ---- ---- ---- ---- 178.40 +3.90 174.50 2500 ---- ---- ---- ---- 177.30 +3.90 173.40 2525 ---- ---- ---- ---- 174.60 +3.70 170.90 2550 ---- ---- ---- ---- 172.10 +3.70 168.40 2575 ---- ---- ---- ---- 169.80 +3.60 166.20 2600 ---- ---- ---- ---- 167.60 +3.60 164.00 2625 ---- ---- ---- ---- 165.50 +3.50 162.00 2650 ---- ---- ---- ---- 163.50 +3.40 160.10 2675 ---- ---- ---- ---- 161.70 +3.40 158.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 792.80 +9.40 783.40 1400 ---- ---- ---- ---- 771.30 +9.30 762.00 1425 ---- ---- ---- ---- 750.00 +9.10 740.90 1450 ---- ---- ---- ---- 729.00 +9.00 720.00 1475 ---- ---- ---- ---- 708.20 +8.90 699.30 1500 ---- ---- ---- ---- 687.70 +8.80 678.90 1525 ---- ---- ---- ---- 667.40 +8.70 658.70 1550 ---- ---- ---- ---- 647.30 +8.60 638.70 1570 ---- ---- ---- ---- 631.40 +8.40 623.00 1575 ---- ---- ---- ---- 627.50 +8.50 619.00 1580 ---- ---- ---- ---- 623.60 +8.50 615.10 1590 ---- ---- ---- ---- 615.70 +8.40 607.30 1600 ---- ---- ---- ---- 607.90 +8.40 599.50 1610 ---- ---- ---- ---- 600.10 +8.30 591.80 1620 ---- ---- ---- ---- 592.40 +8.30 584.10 1625 ---- ---- ---- ---- 588.50 +8.20 580.30 1630 ---- ---- ---- ---- 584.70 +8.20 576.50 1640 ---- ---- ---- ---- 577.00 +8.20 568.80 1650 ---- ---- ---- ---- 569.40 +8.10 561.30 1660 ---- ---- ---- ---- 561.80 +8.10 553.70 1670 ---- ---- ---- ---- 554.20 +8.00 546.20 1675 ---- ---- ---- ---- 550.50 +8.00 542.50 1680 ---- ---- ---- ---- 546.70 +8.00 538.70 1685 ---- ---- ---- ---- 543.00 +8.00 535.00 1690 ---- ---- ---- ---- 539.20 +7.90 531.30 1695 ---- ---- ---- ---- 535.50 +7.90 527.60 1700 ---- ---- ---- ---- 531.80 +7.90 523.90 1705 ---- ---- ---- ---- 528.10 +7.90 520.20 1710 ---- ---- ---- ---- 524.40 +7.90 516.50 1715 ---- ---- ---- ---- 520.70 +7.80 512.90 1720 ---- ---- ---- ---- 517.00 +7.80 509.20 1725 ---- ---- ---- ---- 513.30 +7.70 505.60 1730 ---- ---- ---- ---- 509.60 +7.70 501.90 1735 ---- ---- ---- ---- 506.00 +7.70 498.30 1740 ---- ---- ---- ---- 502.30 +7.60 494.70 1745 ---- ---- ---- ---- 498.70 +7.70 491.00 1750 ---- ---- ---- ---- 495.10 +7.70 487.40 1755 ---- ---- ---- ---- 491.40 +7.60 483.80 1760 ---- ---- ---- ---- 487.80 +7.50 480.30 1765 ---- ---- ---- ---- 484.20 +7.50 476.70 1770 ---- ---- ---- ---- 480.60 +7.50 473.10 1775 ---- ---- ---- ---- 477.10 +7.50 469.60 1780 ---- ---- ---- ---- 473.50 +7.50 466.00 1785 ---- ---- ---- ---- 469.90 +7.40 462.50 1790 ---- ---- ---- ---- 466.40 +7.50 458.90 1795 ---- ---- ---- ---- 462.80 +7.40 455.40 1800 ---- ---- ---- ---- 459.30 +7.40 451.90 1805 ---- ---- ---- ---- 455.80 +7.40 448.40 1810 ---- ---- ---- ---- 452.20 +7.30 444.90 1815 ---- ---- ---- ---- 448.70 +7.30 441.40 1820 ---- ---- ---- ---- 445.20 +7.20 438.00 1825 ---- ---- ---- ---- 441.80 +7.30 434.50 1830 ---- ---- ---- ---- 438.30 +7.20 431.10 1835 ---- ---- ---- ---- 434.80 +7.20 427.60 1840 ---- ---- ---- ---- 431.40 +7.20 424.20 1845 ---- ---- ---- ---- 427.90 +7.10 420.80 1850 ---- ---- ---- ---- 424.50 +7.10 417.40 1855 ---- ---- ---- ---- 421.10 +7.10 414.00 1860 ---- ---- ---- ---- 417.70 +7.00 410.70 1865 ---- ---- ---- ---- 414.40 +7.10 407.30 1870 ---- ---- ---- ---- 411.00 +7.00 404.00 1875 ---- ---- ---- ---- 407.70 +7.00 400.70 1880 ---- ---- ---- ---- 404.40 +7.00 397.40 1885 ---- ---- ---- ---- 401.10 +6.90 394.20 1890 ---- ---- ---- ---- 397.80 +6.90 390.90 1895 ---- ---- ---- ---- 394.60 +6.90 387.70 1900 ---- ---- ---- ---- 391.30 +6.80 384.50 1905 ---- ---- ---- ---- 388.10 +6.80 381.30 1910 ---- ---- ---- ---- 384.90 +6.70 378.20 1915 ---- ---- ---- ---- 381.80 +6.80 375.00 1920 ---- ---- ---- ---- 378.60 +6.70 371.90 1925 ---- ---- ---- ---- 375.50 +6.70 368.80 1930 ---- ---- ---- ---- 372.50 +6.70 365.80 1935 ---- ---- ---- ---- 369.40 +6.60 362.80 1940 ---- ---- ---- ---- 366.40 +6.60 359.80 1945 ---- ---- ---- ---- 363.40 +6.60 356.80 1950 ---- ---- ---- ---- 360.40 +6.50 353.90 1955 ---- ---- ---- ---- 357.50 +6.60 350.90 1960 ---- ---- ---- ---- 354.60 +6.50 348.10 1965 ---- ---- ---- ---- 351.70 +6.50 345.20 1970 ---- ---- ---- ---- 348.80 +6.40 342.40 1975 ---- ---- ---- ---- 346.00 +6.40 339.60 1980 ---- ---- ---- ---- 343.30 +6.40 336.90 1985 ---- ---- ---- ---- 340.50 +6.30 334.20 1990 ---- ---- ---- ---- 337.80 +6.30 331.50 1995 ---- ---- ---- ---- 335.20 +6.30 328.90 2000 ---- ---- ---- ---- 332.50 +6.20 326.30 2005 ---- ---- ---- ---- 329.90 +6.20 323.70 2010 ---- ---- ---- ---- 327.40 +6.20 321.20 2015 ---- ---- ---- ---- 324.90 +6.20 318.70 2020 ---- ---- ---- ---- 322.40 +6.10 316.30 2025 ---- ---- ---- ---- 320.00 +6.20 313.80 2030 ---- ---- ---- ---- 317.50 +6.00 311.50 2035 ---- ---- ---- ---- 315.20 +6.10 309.10 2040 ---- ---- ---- ---- 312.80 +6.00 306.80 2045 ---- ---- ---- ---- 310.50 +6.00 304.50 2050 ---- ---- ---- ---- 308.20 +6.00 302.20 2055 ---- ---- ---- ---- 305.90 +5.90 300.00 2060 ---- ---- ---- ---- 303.70 +5.90 297.80 2065 ---- ---- ---- ---- 301.40 +5.80 295.60 2070 ---- ---- ---- ---- 299.20 +5.80 293.40 2075 ---- ---- ---- ---- 297.10 +5.90 291.20 2080 ---- ---- ---- ---- 294.90 +5.80 289.10 2085 ---- ---- ---- ---- 292.70 +5.70 287.00 2090 ---- ---- ---- ---- 290.60 +5.70 284.90 2095 ---- ---- ---- ---- 288.50 +5.70 282.80 2100 ---- ---- ---- ---- 286.40 +5.70 280.70 2105 ---- ---- ---- ---- 284.30 +5.70 278.60 2110 ---- ---- ---- ---- 282.20 +5.60 276.60 2115 ---- ---- ---- ---- 280.20 +5.60 274.60 2120 ---- ---- ---- ---- 278.10 +5.60 272.50 2125 ---- ---- ---- ---- 276.10 +5.50 270.60 2130 ---- ---- ---- ---- 274.10 +5.50 268.60 2135 ---- ---- ---- ---- 272.10 +5.50 266.60 2140 ---- ---- ---- ---- 270.20 +5.50 264.70 2145 ---- ---- ---- ---- 268.30 +5.40 262.90 2150 ---- ---- ---- ---- 266.40 +5.40 261.00 2155 ---- ---- ---- ---- 264.60 +5.40 259.20 2160 ---- ---- ---- ---- 262.80 +5.30 257.50 2165 ---- ---- ---- ---- 261.10 +5.30 255.80 2170 ---- ---- ---- ---- 259.40 +5.30 254.10 2175 ---- ---- ---- ---- 257.80 +5.30 252.50 2180 ---- ---- ---- ---- 256.10 +5.20 250.90 2185 ---- ---- ---- ---- 254.60 +5.20 249.40 2190 ---- ---- ---- ---- 253.00 +5.20 247.80 2195 ---- ---- ---- ---- 251.50 +5.10 246.40 2200 ---- ---- ---- ---- 250.10 +5.20 244.90 2205 ---- ---- ---- ---- 248.60 +5.10 243.50 2210 ---- ---- ---- ---- 247.20 +5.10 242.10 2215 ---- ---- ---- ---- 245.80 +5.00 240.80 2220 ---- ---- ---- ---- 244.50 +5.10 239.40 2225 ---- ---- ---- ---- 243.20 +5.10 238.10 2230 ---- ---- ---- ---- 241.90 +5.00 236.90 2235 ---- ---- ---- ---- 240.60 +5.00 235.60 2240 ---- ---- ---- ---- 239.30 +4.90 234.40 2245 ---- ---- ---- ---- 238.10 +4.90 233.20 2250 ---- ---- ---- ---- 236.90 +4.90 232.00 2255 ---- ---- ---- ---- 235.80 +4.90 230.90 2260 ---- ---- ---- ---- 234.60 +4.80 229.80 2265 ---- ---- ---- ---- 233.50 +4.80 228.70 2270 ---- ---- ---- ---- 232.40 +4.80 227.60 2275 ---- ---- ---- ---- 231.30 +4.80 226.50 2280 ---- ---- ---- ---- 230.30 +4.80 225.50 2285 ---- ---- ---- ---- 229.20 +4.70 224.50 2290 ---- ---- ---- ---- 228.20 +4.70 223.50 2295 ---- ---- ---- ---- 227.20 +4.70 222.50 2300 ---- ---- ---- ---- 226.30 +4.70 221.60 2305 ---- ---- ---- ---- 225.30 +4.60 220.70 2310 ---- ---- ---- ---- 224.40 +4.70 219.70 2315 ---- ---- ---- ---- 223.50 +4.70 218.80 2320 ---- ---- ---- ---- 222.60 +4.60 218.00 2325 ---- ---- ---- ---- 221.70 +4.60 217.10 2330 ---- ---- ---- ---- 220.80 +4.50 216.30 2335 ---- ---- ---- ---- 220.00 +4.60 215.40 2340 ---- ---- ---- ---- 219.10 +4.50 214.60 2345 ---- ---- ---- ---- 218.30 +4.50 213.80 2350 ---- ---- ---- ---- 217.50 +4.50 213.00 2355 ---- ---- ---- ---- 216.70 +4.40 212.30 2360 ---- ---- ---- ---- 215.90 +4.40 211.50 2365 ---- ---- ---- ---- 215.20 +4.50 210.70 2370 ---- ---- ---- ---- 214.40 +4.40 210.00 2375 ---- ---- ---- ---- 213.70 +4.40 209.30 2380 ---- ---- ---- ---- 212.90 +4.30 208.60 2385 ---- ---- ---- ---- 212.20 +4.30 207.90 2390 ---- ---- ---- ---- 211.50 +4.30 207.20 2395 ---- ---- ---- ---- 210.80 +4.30 206.50 2400 ---- ---- ---- ---- 210.10 +4.30 205.80 2405 ---- ---- ---- ---- 209.40 +4.30 205.10 2410 ---- ---- ---- ---- 208.80 +4.30 204.50 2415 ---- ---- ---- ---- 208.10 +4.30 203.80 2420 ---- ---- ---- ---- 207.40 +4.20 203.20 2425 ---- ---- ---- ---- 206.80 +4.30 202.50 2430 ---- ---- ---- ---- 206.10 +4.20 201.90 2440 ---- ---- ---- ---- 204.80 +4.10 200.70 2450 ---- ---- ---- ---- 203.60 +4.10 199.50 2460 ---- ---- ---- ---- 202.40 +4.10 198.30 2470 ---- ---- ---- ---- 201.20 +4.10 197.10 2475 ---- ---- ---- ---- 200.60 +4.00 196.60 2480 ---- ---- ---- ---- 200.10 +4.10 196.00 2490 ---- ---- ---- ---- 198.90 +4.00 194.90 2500 ---- ---- ---- ---- 197.80 +4.00 193.80 2510 ---- ---- ---- ---- 196.80 +4.00 192.80 2525 ---- ---- ---- ---- 195.20 +3.90 191.30 2550 ---- ---- ---- ---- 192.70 +3.80 188.90 2575 ---- ---- ---- ---- 190.40 +3.80 186.60 2600 ---- ---- ---- ---- 188.20 +3.70 184.50 2625 ---- ---- ---- ---- 186.20 +3.70 182.50 2650 ---- ---- ---- ---- 184.20 +3.60 180.60 2675 ---- ---- ---- ---- 182.40 +3.60 178.80 2700 ---- ---- ---- ---- 180.70 +3.50 177.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 786.90 +9.10 777.80 1425 ---- ---- ---- ---- 765.90 +9.00 756.90 1450 ---- ---- ---- ---- 745.20 +9.00 736.20 1475 ---- ---- ---- ---- 724.60 +8.80 715.80 1500 ---- ---- ---- ---- 704.40 +8.80 695.60 1525 ---- ---- ---- ---- 684.30 +8.60 675.70 1550 ---- ---- ---- ---- 664.40 +8.50 655.90 1575 ---- ---- ---- ---- 644.80 +8.40 636.40 1580 ---- ---- ---- ---- 640.90 +8.40 632.50 1590 ---- ---- ---- ---- 633.10 +8.30 624.80 1600 ---- ---- ---- ---- 625.40 +8.30 617.10 1610 ---- ---- ---- ---- 617.70 +8.20 609.50 1620 ---- ---- ---- ---- 610.00 +8.20 601.80 1625 ---- ---- ---- ---- 606.20 +8.20 598.00 1630 ---- ---- ---- ---- 602.40 +8.10 594.30 1640 ---- ---- ---- ---- 594.80 +8.10 586.70 1650 ---- ---- ---- ---- 587.20 +8.00 579.20 1660 ---- ---- ---- ---- 579.70 +8.00 571.70 1670 ---- ---- ---- ---- 572.20 +8.00 564.20 1675 ---- ---- ---- ---- 568.50 +8.00 560.50 1680 ---- ---- ---- ---- 564.80 +8.00 556.80 1685 ---- ---- ---- ---- 561.00 +7.90 553.10 1690 ---- ---- ---- ---- 557.30 +7.80 549.50 1695 ---- ---- ---- ---- 553.60 +7.80 545.80 1700 ---- ---- ---- ---- 549.90 +7.80 542.10 1705 ---- ---- ---- ---- 546.20 +7.80 538.40 1710 ---- ---- ---- ---- 542.60 +7.80 534.80 1715 ---- ---- ---- ---- 538.90 +7.80 531.10 1720 ---- ---- ---- ---- 535.20 +7.70 527.50 1725 ---- ---- ---- ---- 531.60 +7.70 523.90 1730 ---- ---- ---- ---- 528.00 +7.70 520.30 1735 ---- ---- ---- ---- 524.30 +7.60 516.70 1740 ---- ---- ---- ---- 520.70 +7.60 513.10 1745 ---- ---- ---- ---- 517.10 +7.60 509.50 1750 ---- ---- ---- ---- 513.50 +7.60 505.90 1755 ---- ---- ---- ---- 509.90 +7.60 502.30 1760 ---- ---- ---- ---- 506.30 +7.60 498.70 1765 ---- ---- ---- ---- 502.70 +7.50 495.20 1770 ---- ---- ---- ---- 499.10 +7.50 491.60 1775 ---- ---- ---- ---- 495.60 +7.50 488.10 1780 ---- ---- ---- ---- 492.00 +7.40 484.60 1785 ---- ---- ---- ---- 488.50 +7.50 481.00 1790 ---- ---- ---- ---- 484.90 +7.40 477.50 1795 ---- ---- ---- ---- 481.40 +7.40 474.00 1800 ---- ---- ---- ---- 477.90 +7.40 470.50 1805 ---- ---- ---- ---- 474.40 +7.40 467.00 1810 ---- ---- ---- ---- 470.90 +7.30 463.60 1815 ---- ---- ---- ---- 467.40 +7.30 460.10 1820 ---- ---- ---- ---- 463.90 +7.30 456.60 1825 ---- ---- ---- ---- 460.40 +7.20 453.20 1830 ---- ---- ---- ---- 456.90 +7.10 449.80 1835 ---- ---- ---- ---- 453.50 +7.20 446.30 1840 ---- ---- ---- ---- 450.10 +7.20 442.90 1845 ---- ---- ---- ---- 446.60 +7.10 439.50 1850 ---- ---- ---- ---- 443.20 +7.10 436.10 1855 ---- ---- ---- ---- 439.80 +7.10 432.70 1860 ---- ---- ---- ---- 436.40 +7.00 429.40 1865 ---- ---- ---- ---- 433.00 +7.00 426.00 1870 ---- ---- ---- ---- 429.70 +7.00 422.70 1875 ---- ---- ---- ---- 426.40 +7.00 419.40 1880 ---- ---- ---- ---- 423.00 +6.90 416.10 1885 ---- ---- ---- ---- 419.70 +6.90 412.80 1890 ---- ---- ---- ---- 416.40 +6.80 409.60 1895 ---- ---- ---- ---- 413.20 +6.90 406.30 1900 ---- ---- ---- ---- 409.90 +6.80 403.10 1905 ---- ---- ---- ---- 406.70 +6.80 399.90 1910 ---- ---- ---- ---- 403.50 +6.80 396.70 1915 ---- ---- ---- ---- 400.30 +6.70 393.60 1920 ---- ---- ---- ---- 397.20 +6.80 390.40 1925 ---- ---- ---- ---- 394.00 +6.70 387.30 1930 ---- ---- ---- ---- 390.90 +6.60 384.30 1935 ---- ---- ---- ---- 387.80 +6.60 381.20 1940 ---- ---- ---- ---- 384.80 +6.60 378.20 1945 ---- ---- ---- ---- 381.80 +6.60 375.20 1950 ---- ---- ---- ---- 378.80 +6.60 372.20 1955 ---- ---- ---- ---- 375.80 +6.50 369.30 1960 ---- ---- ---- ---- 372.90 +6.60 366.30 1965 ---- ---- ---- ---- 369.90 +6.40 363.50 1970 ---- ---- ---- ---- 367.10 +6.50 360.60 1975 ---- ---- ---- ---- 364.20 +6.40 357.80 1980 ---- ---- ---- ---- 361.40 +6.40 355.00 1985 ---- ---- ---- ---- 358.60 +6.30 352.30 1990 ---- ---- ---- ---- 355.90 +6.40 349.50 1995 ---- ---- ---- ---- 353.20 +6.30 346.90 2000 ---- ---- ---- ---- 350.50 +6.30 344.20 2005 ---- ---- ---- ---- 347.90 +6.30 341.60 2010 ---- ---- ---- ---- 345.30 +6.30 339.00 2015 ---- ---- ---- ---- 342.70 +6.20 336.50 2020 ---- ---- ---- ---- 340.20 +6.20 334.00 2025 ---- ---- ---- ---- 337.70 +6.10 331.60 2030 ---- ---- ---- ---- 335.30 +6.10 329.20 2035 ---- ---- ---- ---- 332.90 +6.10 326.80 2040 ---- ---- ---- ---- 330.50 +6.10 324.40 2045 ---- ---- ---- ---- 328.10 +6.00 322.10 2050 ---- ---- ---- ---- 325.80 +6.00 319.80 2055 ---- ---- ---- ---- 323.50 +5.90 317.60 2060 ---- ---- ---- ---- 321.30 +6.00 315.30 2065 ---- ---- ---- ---- 319.00 +5.90 313.10 2070 ---- ---- ---- ---- 316.80 +5.90 310.90 2075 ---- ---- ---- ---- 314.60 +5.80 308.80 2080 ---- ---- ---- ---- 312.50 +5.90 306.60 2085 ---- ---- ---- ---- 310.30 +5.80 304.50 2090 ---- ---- ---- ---- 308.20 +5.80 302.40 2095 ---- ---- ---- ---- 306.10 +5.80 300.30 2100 ---- ---- ---- ---- 304.00 +5.80 298.20 2105 ---- ---- ---- ---- 301.90 +5.70 296.20 2110 ---- ---- ---- ---- 299.80 +5.70 294.10 2115 ---- ---- ---- ---- 297.70 +5.60 292.10 2120 ---- ---- ---- ---- 295.70 +5.60 290.10 2125 ---- ---- ---- ---- 293.70 +5.60 288.10 2130 ---- ---- ---- ---- 291.60 +5.50 286.10 2135 ---- ---- ---- ---- 289.60 +5.50 284.10 2140 ---- ---- ---- ---- 287.70 +5.50 282.20 2145 ---- ---- ---- ---- 285.70 +5.50 280.20 2150 ---- ---- ---- ---- 283.80 +5.40 278.40 2155 ---- ---- ---- ---- 282.00 +5.50 276.50 2160 ---- ---- ---- ---- 280.10 +5.40 274.70 2165 ---- ---- ---- ---- 278.30 +5.40 272.90 2170 ---- ---- ---- ---- 276.60 +5.40 271.20 2175 ---- ---- ---- ---- 274.90 +5.40 269.50 2180 ---- ---- ---- ---- 273.20 +5.30 267.90 2185 ---- ---- ---- ---- 271.60 +5.30 266.30 2190 ---- ---- ---- ---- 270.00 +5.20 264.80 2195 ---- ---- ---- ---- 268.50 +5.30 263.20 2200 ---- ---- ---- ---- 267.00 +5.20 261.80 2205 ---- ---- ---- ---- 265.50 +5.20 260.30 2210 ---- ---- ---- ---- 264.10 +5.20 258.90 2215 ---- ---- ---- ---- 262.70 +5.20 257.50 2220 ---- ---- ---- ---- 261.30 +5.10 256.20 2225 ---- ---- ---- ---- 259.90 +5.10 254.80 2230 ---- ---- ---- ---- 258.60 +5.10 253.50 2235 ---- ---- ---- ---- 257.30 +5.00 252.30 2240 ---- ---- ---- ---- 256.10 +5.10 251.00 2245 ---- ---- ---- ---- 254.80 +5.00 249.80 2250 ---- ---- ---- ---- 253.60 +4.90 248.70 2255 ---- ---- ---- ---- 252.50 +5.00 247.50 2260 ---- ---- ---- ---- 251.30 +4.90 246.40 2265 ---- ---- ---- ---- 250.20 +4.90 245.30 2270 ---- ---- ---- ---- 249.10 +4.90 244.20 2275 ---- ---- ---- ---- 248.00 +4.90 243.10 2280 ---- ---- ---- ---- 246.90 +4.80 242.10 2285 ---- ---- ---- ---- 245.90 +4.90 241.00 2290 ---- ---- ---- ---- 244.90 +4.80 240.10 2295 ---- ---- ---- ---- 243.90 +4.80 239.10 2300 ---- ---- ---- ---- 242.90 +4.80 238.10 2305 ---- ---- ---- ---- 241.90 +4.70 237.20 2310 ---- ---- ---- ---- 241.00 +4.70 236.30 2315 ---- ---- ---- ---- 240.10 +4.70 235.40 2320 ---- ---- ---- ---- 239.20 +4.70 234.50 2325 ---- ---- ---- ---- 238.30 +4.70 233.60 2330 ---- ---- ---- ---- 237.50 +4.70 232.80 2335 ---- ---- ---- ---- 236.60 +4.60 232.00 2340 ---- ---- ---- ---- 235.80 +4.60 231.20 2345 ---- ---- ---- ---- 235.00 +4.60 230.40 2350 ---- ---- ---- ---- 234.20 +4.60 229.60 2355 ---- ---- ---- ---- 233.40 +4.60 228.80 2360 ---- ---- ---- ---- 232.60 +4.50 228.10 2365 ---- ---- ---- ---- 231.90 +4.60 227.30 2370 ---- ---- ---- ---- 231.10 +4.50 226.60 2375 ---- ---- ---- ---- 230.40 +4.50 225.90 2380 ---- ---- ---- ---- 229.70 +4.50 225.20 2385 ---- ---- ---- ---- 229.00 +4.50 224.50 2390 ---- ---- ---- ---- 228.30 +4.50 223.80 2395 ---- ---- ---- ---- 227.60 +4.40 223.20 2400 ---- ---- ---- ---- 226.90 +4.40 222.50 2405 ---- ---- ---- ---- 226.30 +4.40 221.90 2410 ---- ---- ---- ---- 225.60 +4.40 221.20 2415 ---- ---- ---- ---- 224.90 +4.30 220.60 2420 ---- ---- ---- ---- 224.30 +4.40 219.90 2425 ---- ---- ---- ---- 223.70 +4.40 219.30 2430 ---- ---- ---- ---- 223.00 +4.30 218.70 2440 ---- ---- ---- ---- 221.80 +4.30 217.50 2450 ---- ---- ---- ---- 220.60 +4.30 216.30 2460 ---- ---- ---- ---- 219.40 +4.20 215.20 2470 ---- ---- ---- ---- 218.30 +4.20 214.10 2475 ---- ---- ---- ---- 217.70 +4.20 213.50 2480 ---- ---- ---- ---- 217.20 +4.20 213.00 2490 ---- ---- ---- ---- 216.10 +4.20 211.90 2500 ---- ---- ---- ---- 215.00 +4.10 210.90 2510 ---- ---- ---- ---- 214.00 +4.10 209.90 2520 ---- ---- ---- ---- 213.00 +4.10 208.90 2525 ---- ---- ---- ---- 212.50 +4.10 208.40 2550 ---- ---- ---- ---- 210.10 +4.00 206.10 2575 ---- ---- ---- ---- 207.90 +4.00 203.90 2600 ---- ---- ---- ---- 205.80 +3.90 201.90 2625 ---- ---- ---- ---- 203.80 +3.80 200.00 2650 ---- ---- ---- ---- 201.90 +3.70 198.20 2675 ---- ---- ---- ---- 200.20 +3.70 196.50 2700 ---- ---- ---- ---- 198.60 +3.70 194.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 630.60 +8.20 622.40 1650 ---- ---- ---- ---- 611.70 +8.00 603.70 1675 ---- ---- ---- ---- 593.00 +7.90 585.10 1700 ---- ---- ---- ---- 574.60 +7.80 566.80 1725 ---- ---- ---- ---- 556.30 +7.70 548.60 1750 ---- ---- ---- ---- 538.20 +7.50 530.70 1775 ---- ---- ---- ---- 520.40 +7.50 512.90 1800 ---- ---- ---- ---- 502.70 +7.30 495.40 1820 ---- ---- ---- ---- 488.70 +7.20 481.50 1825 ---- ---- ---- ---- 485.30 +7.30 478.00 1830 ---- ---- ---- ---- 481.80 +7.20 474.60 1840 ---- ---- ---- ---- 474.90 +7.20 467.70 1850 ---- ---- ---- ---- 468.00 +7.10 460.90 1860 ---- ---- ---- ---- 461.20 +7.10 454.10 1870 ---- ---- ---- ---- 454.40 +7.00 447.40 1875 ---- ---- ---- ---- 451.00 +7.00 444.00 1880 ---- ---- ---- ---- 447.70 +7.00 440.70 1890 ---- ---- ---- ---- 441.00 +6.90 434.10 1900 ---- ---- ---- ---- 434.40 +6.90 427.50 1910 ---- ---- ---- ---- 427.90 +6.90 421.00 1915 ---- ---- ---- ---- 424.60 +6.80 417.80 1920 ---- ---- ---- ---- 421.40 +6.80 414.60 1925 ---- ---- ---- ---- 418.20 +6.70 411.50 1930 ---- ---- ---- ---- 415.00 +6.70 408.30 1935 ---- ---- ---- ---- 411.90 +6.70 405.20 1940 ---- ---- ---- ---- 408.80 +6.70 402.10 1945 ---- ---- ---- ---- 405.70 +6.70 399.00 1950 ---- ---- ---- ---- 402.60 +6.60 396.00 1955 ---- ---- ---- ---- 399.50 +6.60 392.90 1960 ---- ---- ---- ---- 396.50 +6.60 389.90 1965 ---- ---- ---- ---- 393.50 +6.50 387.00 1970 ---- ---- ---- ---- 390.50 +6.50 384.00 1975 ---- ---- ---- ---- 387.60 +6.50 381.10 1980 ---- ---- ---- ---- 384.70 +6.50 378.20 1985 ---- ---- ---- ---- 381.80 +6.40 375.40 1990 ---- ---- ---- ---- 379.00 +6.40 372.60 1995 ---- ---- ---- ---- 376.10 +6.30 369.80 2000 ---- ---- ---- ---- 373.40 +6.40 367.00 2005 ---- ---- ---- ---- 370.60 +6.30 364.30 2010 ---- ---- ---- ---- 367.90 +6.30 361.60 2015 ---- ---- ---- ---- 365.20 +6.20 359.00 2020 ---- ---- ---- ---- 362.60 +6.20 356.40 2025 ---- ---- ---- ---- 360.00 +6.20 353.80 2030 ---- ---- ---- ---- 357.40 +6.10 351.30 2035 ---- ---- ---- ---- 354.90 +6.10 348.80 2040 ---- ---- ---- ---- 352.40 +6.10 346.30 2045 ---- ---- ---- ---- 350.00 +6.10 343.90 2050 ---- ---- ---- ---- 347.60 +6.10 341.50 2055 ---- ---- ---- ---- 345.20 +6.00 339.20 2060 ---- ---- ---- ---- 342.90 +6.10 336.80 2065 ---- ---- ---- ---- 340.60 +6.00 334.60 2070 ---- ---- ---- ---- 338.30 +6.00 332.30 2075 ---- ---- ---- ---- 336.00 +5.90 330.10 2080 ---- ---- ---- ---- 333.80 +5.90 327.90 2085 ---- ---- ---- ---- 331.60 +5.90 325.70 2090 ---- ---- ---- ---- 329.40 +5.80 323.60 2095 ---- ---- ---- ---- 327.30 +5.90 321.40 2100 ---- ---- ---- ---- 325.20 +5.90 319.30 2105 ---- ---- ---- ---- 323.00 +5.80 317.20 2110 ---- ---- ---- ---- 320.90 +5.70 315.20 2115 ---- ---- ---- ---- 318.90 +5.80 313.10 2120 ---- ---- ---- ---- 316.80 +5.70 311.10 2125 ---- ---- ---- ---- 314.80 +5.70 309.10 2130 ---- ---- ---- ---- 312.70 +5.70 307.00 2135 ---- ---- ---- ---- 310.70 +5.70 305.00 2140 ---- ---- ---- ---- 308.70 +5.70 303.00 2145 ---- ---- ---- ---- 306.70 +5.60 301.10 2150 ---- ---- ---- ---- 304.70 +5.60 299.10 2155 ---- ---- ---- ---- 302.70 +5.50 297.20 2160 ---- ---- ---- ---- 300.80 +5.50 295.30 2165 ---- ---- ---- ---- 298.90 +5.50 293.40 2170 ---- ---- ---- ---- 297.00 +5.50 291.50 2175 ---- ---- ---- ---- 295.20 +5.50 289.70 2180 ---- ---- ---- ---- 293.40 +5.50 287.90 2185 ---- ---- ---- ---- 291.60 +5.40 286.20 2190 ---- ---- ---- ---- 289.90 +5.40 284.50 2195 ---- ---- ---- ---- 288.20 +5.30 282.90 2200 ---- ---- ---- ---- 286.60 +5.30 281.30 2205 ---- ---- ---- ---- 285.00 +5.30 279.70 2210 ---- ---- ---- ---- 283.50 +5.30 278.20 2215 ---- ---- ---- ---- 282.00 +5.30 276.70 2220 ---- ---- ---- ---- 280.50 +5.20 275.30 2225 ---- ---- ---- ---- 279.10 +5.20 273.90 2230 ---- ---- ---- ---- 277.70 +5.20 272.50 2235 ---- ---- ---- ---- 276.30 +5.20 271.10 2240 ---- ---- ---- ---- 275.00 +5.20 269.80 2245 ---- ---- ---- ---- 273.70 +5.20 268.50 2250 ---- ---- ---- ---- 272.40 +5.10 267.30 2255 ---- ---- ---- ---- 271.10 +5.00 266.10 2260 ---- ---- ---- ---- 269.90 +5.00 264.90 2265 ---- ---- ---- ---- 268.70 +5.00 263.70 2270 ---- ---- ---- ---- 267.60 +5.00 262.60 2275 ---- ---- ---- ---- 266.40 +5.00 261.40 2280 ---- ---- ---- ---- 265.30 +5.00 260.30 2285 ---- ---- ---- ---- 264.20 +4.90 259.30 2290 ---- ---- ---- ---- 263.20 +5.00 258.20 2295 ---- ---- ---- ---- 262.10 +4.90 257.20 2300 ---- ---- ---- ---- 261.10 +4.90 256.20 2305 ---- ---- ---- ---- 260.10 +4.90 255.20 2310 ---- ---- ---- ---- 259.10 +4.80 254.30 2315 ---- ---- ---- ---- 258.20 +4.80 253.40 2320 ---- ---- ---- ---- 257.30 +4.90 252.40 2325 ---- ---- ---- ---- 256.40 +4.80 251.60 2330 ---- ---- ---- ---- 255.50 +4.80 250.70 2335 ---- ---- ---- ---- 254.60 +4.80 249.80 2340 ---- ---- ---- ---- 253.70 +4.70 249.00 2345 ---- ---- ---- ---- 252.90 +4.70 248.20 2350 ---- ---- ---- ---- 252.10 +4.70 247.40 2355 ---- ---- ---- ---- 251.30 +4.70 246.60 2360 ---- ---- ---- ---- 250.50 +4.70 245.80 2365 ---- ---- ---- ---- 249.70 +4.60 245.10 2370 ---- ---- ---- ---- 249.00 +4.70 244.30 2375 ---- ---- ---- ---- 248.20 +4.60 243.60 2380 ---- ---- ---- ---- 247.50 +4.60 242.90 2385 ---- ---- ---- ---- 246.80 +4.60 242.20 2390 ---- ---- ---- ---- 246.10 +4.60 241.50 2395 ---- ---- ---- ---- 245.40 +4.50 240.90 2400 ---- ---- ---- ---- 244.70 +4.50 240.20 2405 ---- ---- ---- ---- 244.10 +4.60 239.50 2410 ---- ---- ---- ---- 243.40 +4.50 238.90 2415 ---- ---- ---- ---- 242.80 +4.50 238.30 2420 ---- ---- ---- ---- 242.10 +4.40 237.70 2425 ---- ---- ---- ---- 241.50 +4.40 237.10 2430 ---- ---- ---- ---- 240.90 +4.50 236.40 2435 ---- ---- ---- ---- 240.30 +4.40 235.90 2440 ---- ---- ---- ---- 239.70 +4.40 235.30 2450 ---- ---- ---- ---- 238.50 +4.40 234.10 2460 ---- ---- ---- ---- 237.40 +4.40 233.00 2470 ---- ---- ---- ---- 236.20 +4.30 231.90 2475 ---- ---- ---- ---- 235.70 +4.30 231.40 2480 ---- ---- ---- ---- 235.10 +4.30 230.80 2490 ---- ---- ---- ---- 234.10 +4.30 229.80 2500 ---- ---- ---- ---- 233.00 +4.20 228.80 2510 ---- ---- ---- ---- 232.00 +4.20 227.80 2520 ---- ---- ---- ---- 231.00 +4.20 226.80 2525 ---- ---- ---- ---- 230.50 +4.20 226.30 2530 ---- ---- ---- ---- 230.10 +4.20 225.90 2540 ---- ---- ---- ---- 229.10 +4.10 225.00 2550 ---- ---- ---- ---- 228.20 +4.10 224.10 2575 ---- ---- ---- ---- 226.00 +4.10 221.90 2600 ---- ---- ---- ---- 224.00 +4.00 220.00 2625 ---- ---- ---- ---- 222.10 +4.00 218.10 2650 ---- ---- ---- ---- 220.30 +3.90 216.40 2675 ---- ---- ---- ---- 218.60 +3.80 214.80 2700 ---- ---- ---- ---- 217.10 +3.80 213.30 2725 ---- ---- ---- ---- 215.70 +3.80 211.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30612 29259 433452 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 .10 .10 .10 .10 UNCH 50 .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 .10 .10 .10 .10 UNCH 50 .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 98 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 1 1724 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 UNCH .10 1 623 1555 .10 .10 .10 .10 .10 UNCH 1 .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 ---- ---- ---- ---- .10 UNCH 20 .10 46 1590 ---- ---- ---- ---- .10 UNCH .10 369 1595 ---- ---- ---- ---- .10 UNCH .10 46 1600 ---- ---- ---- ---- .10 -.10 .20 1444 1605 ---- ---- ---- ---- .10 -.10 .20 27 1610 ---- ---- ---- ---- .10 -.10 .20 130 1615 ---- ---- ---- ---- .10 -.10 .20 9 19 1620 ---- ---- ---- ---- .20 UNCH .20 11 108 1625 ---- ---- .20A .20A .20 -.10 10 .30 515 1630 ---- ---- .20A .20A .20 -.10 .30 6 178 1635 .20 .20 .20 .20 .20 -.10 5 .30 54 1640 ---- ---- ---- ---- .20 -.10 .30 70 1645 ---- ---- .30A .30A .20 -.20 .40 53 1650 .30 .30 .30 .30 .30 -.10 4 .40 1 1516 1655 ---- ---- .30A .30A .30 -.10 .40 27 1660 ---- ---- .40A .40A .30 -.20 .50 8 571 1665 ---- ---- .40A .40A .40 -.10 3 .50 43 1670 ---- ---- .40A .40A .40 -.20 1 .60 100 1675 ---- ---- .50A .50A .50 -.10 1 .60 9 592 1680 .80 .80 .50A .50A .50 -.20 21 .70 96 128 1685 .50 .50 .50 .50 .60 -.20 1 .80 7 136 1690 .70 .70 .60 .60 .60 -.30 2 .90 2 147 1695 .80 .80 .70A .70A .70 -.30 15 1.00 11 131 1700 1.10 1.10 .70 .80 .80 -.30 1522 1.10 169 3725 1705 ---- ---- .80A .80A .90 -.30 1.20 232 1710 ---- 1.40B .90A 1.40B 1.00 -.30 1.30 1 1053 1715 1.60 1.60 1.00 1.00 1.10 -.40 3 1.50 35 380 1720 1.40 1.80B 1.10 1.20B 1.20 -.50 3 1.70 258 485 1725 1.90 2.10B 1.20 1.50B 1.40 -.50 85 1.90 25 758 1730 ---- 2.40B 1.40A 2.40B 1.60 -.60 2.20 212 581 1735 2.30 2.70B 1.60A 1.60A 1.80 -.70 5 2.50 15 230 1740 2.20 3.10B 1.80 2.30B 2.10 -.70 352 2.80 21 337 1745 2.10 3.50B 2.00A 2.00A 2.40 -.80 1 3.20 7 285 1750 3.50 4.00B 2.20 2.50A 2.70 -.90 1623 3.60 750 4349 1755 3.10 4.60B 2.50 3.40B 3.10 -1.00 99 4.10 22 1188 1760 3.40 5.20B 3.00A 3.60B 3.50 -1.10 42 4.60 531 1407 1765 4.50 5.90B 3.40A 4.00A 4.00 -1.20 3 5.20 19 135 1770 4.20 6.70B 3.80 4.30A 4.60 -1.30 40 5.90 13 344 1775 6.20 7.60B 4.30 5.20A 5.20 -1.50 572 6.70 37 1082 1780 7.10 8.60B 4.90A 5.90B 5.90 -1.60 792 7.50 40 669 1785 6.30 9.80B 5.60A 6.20A 6.70 -1.80 12 8.50 41 328 1790 8.80 11.10B 6.40A 7.70 7.60 -2.00 81 9.60 37 455 1795 8.70 12.50B 7.30A 7.80A 8.60 -2.20 33 10.80 15 314 1800 13.70 14.00B 8.20A 9.90B 9.70 -2.50 643 12.20 1319 5507 1805 11.50 15.70B 9.40A 11.10B 10.90 -2.80 21 13.70 18 352 1810 15.20 17.60B 10.60A 12.50 12.30 -3.00 237 15.30 163 530 1815 19.70 19.70 11.90A 14.10B 13.80 -3.30 48 17.10 49 380 1820 16.00 21.70B 13.40A 14.40A 15.50 -3.60 75 19.10 31 591 1825 19.10 24.00B 15.10A 17.80B 17.30 -3.90 97 21.20 125 860 1830 22.00 26.50B 16.80A 17.90A 19.30 -4.10 23 23.40 23 606 1835 25.20 29.10B 18.80A 22.00B 21.40 -4.40 33 25.80 55 523 1840 26.80 31.70B 20.90A 24.20B 23.70 -4.60 71 28.30 37 670 1845 30.30 34.60B 23.20A 26.70B 26.10 -4.90 385 31.00 3 189 1850 31.10 37.70B 25.50 29.00A 28.70 -5.20 122 33.90 54 3005 1855 36.00 40.80B 28.20A 28.20A 31.40 -5.50 3 36.90 16 420 1860 34.20 44.20B 31.00A 37.10B 34.30 -5.70 2 40.00 39 1291 1865 ---- 47.60B 33.80A 47.60B 37.30 -6.00 43.30 124 1870 ---- 51.20B 36.80A 51.20B 40.50 -6.20 46.70 2 813 1875 ---- 54.90B 40.00A 54.90B 43.80 -6.50 1 50.30 15 563 1880 50.00 58.70B 43.30A 48.30B 47.30 -6.60 7 53.90 14 631 1885 56.50 62.60B 46.80A 46.80A 50.90 -6.80 3 57.70 22 712 1890 53.20 66.70B 50.40A 51.70A 54.70 -6.90 2 61.60 4 515 1895 ---- 70.60B 54.10A 70.40B 58.50 -7.20 65.70 2 85 1900 65.70 75.10B 57.90A 57.90A 62.50 -7.30 4 69.80 17 1842 1905 ---- 79.40B 61.80A 79.40B 66.60 -7.40 74.00 1 126 1910 73.70 83.60B 65.90A 74.80B 70.80 -7.50 5 78.30 12 154 1915 ---- 88.20B 70.00A 88.10B 75.00 -7.70 82.70 77 1920 ---- 92.40B 74.20A 92.10B 79.40 -7.80 87.20 90 1925 83.70 97.00B 78.60A 84.90 83.80 -7.90 4 91.70 680 1930 ---- 101.50B 82.90A 101.50B 88.30 -8.00 96.30 1 353 1935 ---- 106.50B 87.40A 106.50B 92.80 -8.10 100.90 126 1940 94.20 110.90B 91.90A 93.60A 97.40 -8.20 1 105.60 1 975 1945 ---- 116.00B 96.80A 116.00B 102.00 -8.30 110.30 15 74 1950 ---- 120.80B 101.10A 120.80B 106.70 -8.30 1 115.00 1 702 1955 ---- 125.60B 106.50A 125.60B 111.50 -8.30 119.80 18 1960 ---- 130.00B 111.10A 130.00B 116.20 -8.40 124.60 1 364 1965 ---- 135.20B 116.00A 135.20B 121.00 -8.40 129.40 233 1970 ---- 140.20B 120.90A 140.20B 125.80 -8.50 134.30 1 29 1975 ---- 145.00B 124.90A 144.90B 130.70 -8.40 139.10 31 1980 ---- 149.90B 130.40A 149.80B 135.50 -8.50 144.00 24 1985 ---- 154.80B 135.40A 154.70B 140.40 -8.50 148.90 6 1990 ---- 159.80B 140.10A 159.80B 145.30 -8.50 153.80 13 1995 ---- 164.70B 145.00A 164.70B 150.20 -8.50 158.70 49 2000 ---- 169.70B 149.20A 169.70B 155.10 -8.50 163.60 85 2005 ---- 174.60B 154.80A 174.60B 160.00 -8.60 168.60 28 2010 ---- 179.50B 159.60A 179.40B 164.90 -8.60 173.50 26 2015 ---- 184.50B 164.70A 184.50B 169.90 -8.60 178.50 18 2020 ---- 189.50B 169.60A 189.50B 174.80 -8.60 183.40 42 2025 ---- 194.40B 173.90A 194.30B 179.80 -8.60 188.40 244 2030 ---- 199.40B 179.50A 199.40B 184.70 -8.70 193.40 17 2035 ---- 204.40B 184.50A 204.40B 189.70 -8.60 198.30 9 2040 ---- 209.30B 189.40A 209.10B 194.70 -8.60 203.30 13 2045 ---- 214.30B 194.40A 214.20B 199.70 -8.60 208.30 32 2050 ---- 219.30B 198.70A 219.20B 204.70 -8.60 213.30 12 2055 ---- 224.20B 204.30A 223.90B 209.70 -8.60 218.30 18 2060 ---- 229.20B 209.30A 228.90B 214.60 -8.70 223.30 21 2065 ---- 233.80B 214.30A 233.60B 219.60 -8.70 228.30 2070 ---- 238.80B 219.30A 238.50B 224.60 -8.70 233.30 2075 ---- 244.20B 223.60A 244.10B 229.60 -8.70 238.30 5 2080 ---- 249.20B 229.30A 249.00B 234.60 -8.70 243.30 1 5 2085 ---- 253.70B 234.30A 253.50B 239.60 -8.70 248.30 2090 ---- 259.20B 239.50A 259.00B 244.60 -8.70 253.30 1 2095 ---- 263.70B 244.40A 263.50B 249.60 -8.70 258.30 2100 ---- 269.20B 249.20A 269.10B 254.60 -8.70 263.30 3 2105 ---- 273.70B 254.30A 273.50B 259.60 -8.70 268.30 2110 ---- 278.70B 259.30A 278.50B 264.60 -8.70 273.30 2115 ---- 283.70B 264.30A 283.50B 269.60 -8.70 278.30 2120 ---- 288.70B 269.40A 288.50B 274.60 -8.70 283.30 2125 ---- 293.70B 274.30A 293.70B 279.60 -8.70 288.30 2130 ---- 298.70B 279.40A 298.50B 284.60 -8.70 293.30 2135 ---- 303.70B 284.40A 303.50B 289.60 -8.70 298.30 2140 ---- 308.70B 289.50A 308.50B 294.60 -8.70 303.30 2145 ---- 313.70B 294.30A 313.50B 299.60 -8.70 308.30 2150 ---- 319.20B 299.20A 319.10B 304.60 -8.70 313.30 2155 ---- 323.70B 304.30A 323.50B 309.60 -8.70 318.30 2160 ---- 328.70B 309.30A 328.50B 314.60 -8.70 323.30 2165 ---- 333.70B 314.30A 333.50B 319.60 -8.70 328.30 2170 ---- 338.70B 319.30A 338.50B 324.60 -8.70 333.30 2175 ---- 343.70B 324.40A 343.60B 329.60 -8.70 338.30 2180 ---- 348.70B 329.30A 348.50B 334.60 -8.70 343.30 2185 ---- 353.70B 334.20A 353.50B 339.60 -8.70 348.30 2190 ---- 358.70B 339.40A 358.50B 344.60 -8.70 353.30 2195 ---- 363.70B 344.30A 363.50B 349.60 -8.70 358.30 2200 ---- 369.20B 349.20A 369.10B 354.60 -8.70 363.30 1 2205 ---- 373.70B 354.30A 373.50B 359.60 -8.70 368.30 2210 ---- 378.70B 359.30A 378.50B 364.60 -8.70 373.30 2215 ---- 383.70B 364.30A 383.50B 369.60 -8.70 378.30 2220 ---- 388.70B 369.20A 388.50B 374.60 -8.70 383.30 2225 ---- 393.70B 374.40A 393.60B 379.60 -8.70 388.30 2230 ---- 398.70B 379.30A 398.50B 384.60 -8.70 393.30 2235 ---- 403.70B 384.20A 403.50B 389.60 -8.70 398.30 2240 ---- 409.10B 389.20A 408.80B 394.60 -8.70 403.30 93 2245 ---- 413.70B 394.20A 413.50B 399.60 -8.70 408.30 2250 ---- 419.10B 399.20A 418.90B 404.60 -8.70 413.30 2255 ---- 423.70B 404.20A 423.50B 409.60 -8.70 418.30 2260 ---- 428.70B 409.20A 428.50B 414.60 -8.70 423.30 2265 ---- 433.70B 414.20A 433.50B 419.60 -8.70 428.30 2270 ---- 438.70B 419.20A 438.50B 424.60 -8.70 433.30 2275 ---- 443.70B 424.20A 443.60B 429.60 -8.70 438.30 2280 ---- 448.70B 429.20A 448.50B 434.60 -8.70 443.30 2285 ---- 453.70B 434.20A 453.50B 439.60 -8.70 448.30 2290 ---- 458.70B 439.20A 458.50B 444.60 -8.70 453.30 2300 ---- 469.10B 449.20A 468.80B 454.60 -8.70 463.30 2310 ---- 478.70B 459.20A 478.50B 464.60 -8.70 473.30 2320 ---- 488.70B 469.20A 488.50B 474.60 -8.70 483.30 2325 ---- 493.70B 474.20A 493.20B 479.60 -8.70 488.30 2330 ---- 498.70B 479.20A 498.50B 484.60 -8.70 493.30 2340 ---- 508.70B 489.20A 508.50B 494.60 -8.70 503.30 2350 ---- 519.10B 499.20A 518.80B 504.60 -8.70 513.30 2360 ---- 528.70B 509.20A 528.50B 514.60 -8.70 523.30 2370 ---- 538.70B 519.20A 538.50B 524.60 -8.70 533.30 2375 ---- 543.70B 524.20A 543.30B 529.60 -8.70 538.30 2400 ---- 569.10B 549.20A 568.80B 554.60 -8.70 563.30 2425 ---- 593.70B 574.20A 593.30B 579.60 -8.70 588.30 2450 ---- 619.10B 599.20A 618.80B 604.60 -8.70 613.30 2475 ---- 643.70B 624.20A 643.10B 629.60 -8.70 638.30 2500 ---- 669.10B 649.20A 668.80B 654.60 -8.70 663.30 2525 ---- 693.70B 674.20A 693.50B 679.60 -8.70 688.30 2550 ---- 719.10B 699.20A 719.00B 704.60 -8.70 713.30 70 2700 ---- 869.10B 849.20A 868.90B 854.60 -8.70 863.30 3000 ---- 1169.10B 1149.20A 1169.00B 1154.60 -8.70 1163.30 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 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 158 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 .10 .10 .10 .10 .10 UNCH 14 .10 133 1430 ---- ---- ---- ---- .10 UNCH .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 -.10 .20 6 1460 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 1 1475 ---- ---- ---- ---- .10 -.10 .20 65 1480 ---- ---- ---- ---- .10 -.10 .20 7 1485 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 99 1495 ---- ---- ---- ---- .20 UNCH .20 20 1500 ---- ---- ---- ---- .20 UNCH .20 31 306 1505 ---- ---- ---- ---- .20 UNCH .20 30 30 1510 ---- ---- ---- ---- .20 UNCH .20 100 151 1515 .20 .20 .20 .20 .20 UNCH 1 .20 41 1520 .20 .20 .20 .20 .20 UNCH 2 .20 27 1525 ---- ---- ---- ---- .20 UNCH .20 113 1530 ---- ---- ---- ---- .20 UNCH .20 26 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 3 11 1545 ---- ---- ---- ---- .20 -.10 .30 3 1550 .30 .30 .30 .30 .30 UNCH 8 .30 112 1555 ---- ---- ---- ---- .30 UNCH .30 12 21 1560 .30 .30 .30 .30 .30 UNCH 10 .30 3 42 1565 ---- ---- ---- ---- .30 -.10 .40 2 1570 ---- ---- ---- ---- .30 -.10 .40 58 1575 ---- ---- ---- ---- .30 -.10 .40 11 1580 .40 .40 .40 .40 .30 -.10 2 .40 1 43 1585 ---- ---- .40A .40A .40 -.10 1 .50 13 1590 ---- ---- ---- ---- .40 -.10 .50 35 1595 ---- ---- .50A .50A .40 -.20 .60 8 1600 .50 .50 .50 .50 .50 -.10 1 .60 4 2121 1605 ---- ---- .50A .50A .50 -.20 .70 12 1610 ---- ---- .60A .60A .50 -.20 .70 149 1615 ---- ---- .60A .60A .60 -.20 .80 49 77 1620 .70 .70 .60 .60 .60 -.20 2 .80 121 141 1625 ---- ---- .70A .70A .70 -.20 .90 125 1630 .80 .80 .70A .70A .70 -.30 1 1.00 57 1635 ---- ---- .80A .80A .80 -.20 1.00 6 1640 ---- ---- .80A .80A .80 -.30 1.10 30 1645 ---- ---- .90A .90A .90 -.30 1.20 3 47 1650 1.00 1.00 1.00 1.00 1.00 -.30 55 1.30 9 3702 1655 1.10 1.20 1.10 1.20 1.10 -.30 3 1.40 83 1660 1.20 1.20 1.20 1.20 1.20 -.30 4 1.50 3 39 1665 ---- ---- 1.30A 1.30A 1.30 -.40 1 1.70 1 121 1670 1.40 1.40 1.40 1.50B 1.40 -.40 13 1.80 13 40 1675 1.50 2.00B 1.50 1.50 1.60 -.30 8 1.90 29 270 1680 1.80 1.80 1.60A 1.60A 1.70 -.40 5 2.10 4 59 1685 1.90 1.90 1.70A 1.90B 1.90 -.40 4 2.30 10 54 1690 2.30 2.60B 1.90A 2.00 2.00 -.50 5 2.50 4 59 1695 2.20 2.80B 2.10A 2.10A 2.20 -.50 13 2.70 7 27 1700 2.70 3.10B 2.20A 2.40A 2.40 -.50 132 2.90 15 6625 1705 ---- 3.40B 2.40A 3.40B 2.70 -.50 4 3.20 3 65 1710 2.80 3.70B 2.60A 3.00B 2.90 -.60 5 3.50 6 65 1715 3.00 4.10B 2.90A 2.90A 3.20 -.60 7 3.80 149 783 1720 4.00 4.50B 3.10A 3.60 3.50 -.70 18 4.20 3 102 1725 4.50 4.90B 3.40A 3.40A 3.80 -.80 45 4.60 33 331 1730 4.30 5.40B 3.70A 3.70A 4.20 -.80 13 5.00 3 43 1735 4.30 5.90B 4.10A 4.60B 4.60 -.90 27 5.50 4 70 1740 4.90 6.40B 4.50A 4.50A 5.00 -1.00 6 6.00 2 69 1745 ---- 7.10B 4.90A 7.10B 5.50 -1.10 6 6.60 58 1750 7.00 7.70B 5.30A 6.10A 6.00 -1.20 42 7.20 63 4775 1755 ---- 8.50B 5.80A 8.50B 6.60 -1.30 5 7.90 5 70 1760 6.80 9.30B 6.40A 7.30B 7.20 -1.40 3 8.60 22 159 1765 ---- 10.20B 7.00A 10.20B 7.90 -1.50 18 9.40 5 112 1770 8.00 11.10B 7.70A 9.10B 8.60 -1.70 6 10.30 13 53 1775 8.60 12.10B 8.40A 10.00B 9.40 -1.80 31 11.20 602 1103 1780 9.70 13.30B 9.20A 9.20A 10.30 -1.90 7 12.20 20 601 1785 10.50 14.50B 10.00A 11.90B 11.30 -2.00 3 13.30 4 213 1790 ---- 15.80B 10.90A 15.80B 12.30 -2.20 4 14.50 40 361 1795 ---- 17.20B 11.90A 17.20B 13.40 -2.30 1 15.70 64 1800 14.90 18.70B 13.00A 14.70B 14.60 -2.50 128 17.10 87 4002 1805 ---- 20.30B 14.20A 20.30B 15.90 -2.70 18.60 69 96 1810 17.30 21.90B 15.50A 17.50B 17.20 -2.90 3 20.10 30 168 1815 ---- 23.70B 16.80A 23.70B 18.70 -3.10 11 21.80 20 62 1820 ---- 25.60B 18.30A 25.60B 20.30 -3.20 1 23.50 66 423 1825 21.80 27.70B 19.80A 20.60A 22.00 -3.40 6 25.40 34 470 1830 22.60 29.80B 21.50A 25.20B 23.80 -3.60 13 27.40 72 810 1835 ---- 32.00B 23.30A 32.00B 25.70 -3.80 29.50 28 340 1840 ---- 34.40B 25.20A 34.40B 27.70 -4.00 11 31.70 20 287 1845 29.80 36.80B 27.20A 30.40B 29.80 -4.20 3 34.00 1 69 1850 34.00 39.40B 29.30A 30.60A 32.00 -4.50 8 36.50 240 581 1855 34.90 42.00B 31.50A 35.00B 34.30 -4.70 9 39.00 1 72 1860 35.20 44.80B 33.80A 37.30B 36.80 -4.80 9 41.60 1 177 1865 37.60 47.70B 36.30A 41.60B 39.40 -5.00 2 44.40 43 1870 40.20 50.70B 38.90A 44.40B 42.00 -5.30 1 47.30 110 1875 43.10 53.80B 41.60A 41.60A 44.80 -5.40 2 50.20 784 1880 ---- 56.80B 44.40A 56.80B 47.70 -5.60 53.30 53 1885 ---- 60.20B 47.30A 60.20B 50.70 -5.80 56.50 305 1890 ---- 63.60B 50.30A 63.60B 53.80 -6.00 59.80 1024 1895 ---- 67.10B 53.40A 67.10B 57.00 -6.10 63.10 64 1900 ---- 70.70B 56.60A 70.70B 60.30 -6.30 66.60 15 778 1905 ---- 74.40B 59.90A 74.30B 63.70 -6.50 70.20 1 250 1910 ---- 78.00B 63.30A 78.00B 67.20 -6.60 73.80 90 1915 ---- 82.00B 66.80A 81.90B 70.80 -6.80 77.60 5 1920 ---- 85.90B 70.40A 85.90B 74.50 -6.90 81.40 1 16 1925 ---- 89.90B 74.00A 89.90B 78.30 -7.00 85.30 187 1930 ---- 93.90B 77.80A 93.80B 82.10 -7.10 89.20 1 3 1935 ---- 98.00B 81.60A 97.90B 86.00 -7.20 93.20 5 1940 ---- 102.20B 85.50A 102.20B 90.00 -7.30 97.30 10 1945 ---- 106.40B 89.50A 106.30B 94.10 -7.40 101.50 107 1950 ---- 110.90B 93.60A 110.90B 98.20 -7.50 105.70 339 1955 ---- 114.80B 97.70A 114.80B 102.40 -7.60 110.00 5 1960 ---- 119.40B 101.90A 119.30B 106.60 -7.70 114.30 3 227 1965 ---- 123.90B 106.10A 123.90B 110.90 -7.80 118.70 40 1970 ---- 128.30B 110.40A 128.30B 115.30 -7.80 123.10 44 1975 ---- 132.80B 114.70A 132.30B 119.70 -7.90 127.60 12 1980 ---- 137.20B 119.10A 137.20B 124.10 -8.00 132.10 2 1985 ---- 141.80B 123.60A 141.80B 128.60 -8.10 136.70 1 1990 ---- 146.50B 128.00A 146.50B 133.10 -8.20 141.30 3 1995 ---- 151.10B 132.60A 151.10B 137.60 -8.30 145.90 3 2000 ---- 156.20B 137.10A 156.20B 142.20 -8.30 150.50 37 2005 ---- 160.50B 141.70A 160.50B 146.80 -8.40 155.20 5 2010 ---- 165.20B 146.30A 165.20B 151.50 -8.40 159.90 6 2015 ---- 169.90B 152.10A 169.90B 156.20 -8.40 164.60 3 2020 ---- 174.70B 156.70A 174.70B 160.90 -8.40 169.30 7 2025 ---- 179.50B 160.30A 179.50B 165.60 -8.50 174.10 5 2030 ---- 184.30B 166.10A 184.30B 170.30 -8.60 178.90 5 2035 ---- 189.10B 170.90A 189.10B 175.10 -8.60 183.70 5 2040 ---- 193.90B 175.60A 193.90B 179.90 -8.60 188.50 11 2045 ---- 198.80B 180.60A 198.80B 184.70 -8.60 193.30 8 2050 ---- 204.10B 184.10A 204.10B 189.50 -8.60 198.10 14 2055 ---- 208.50B 190.00A 208.50B 194.30 -8.70 203.00 13 2060 ---- 213.40B 195.00A 213.40B 199.20 -8.60 207.80 12 2065 ---- 218.20B 199.90A 218.20B 204.10 -8.60 212.70 11 2070 ---- 223.10B 204.80A 223.10B 208.90 -8.70 217.60 5 2075 ---- 228.00B 208.30A 228.00B 213.80 -8.70 222.50 2 2080 ---- 233.00B 213.80A 233.00B 218.70 -8.70 227.40 7 2085 ---- 237.90B 218.70A 237.90B 223.60 -8.70 232.30 1 2090 ---- 242.80B 223.70A 242.80B 228.50 -8.80 237.30 3 2095 ---- 247.70B 228.50A 247.70B 233.40 -8.80 242.20 2 2100 ---- 253.20B 232.80A 253.20B 238.30 -8.80 247.10 7 2105 ---- 257.60B 238.30A 257.60B 243.30 -8.80 252.10 3 2110 ---- 262.60B 243.20A 262.60B 248.20 -8.80 257.00 2 2115 ---- 267.50B 248.20A 267.50B 253.20 -8.80 262.00 4 2120 ---- 272.50B 253.80A 272.50B 258.10 -8.80 266.90 2125 ---- 277.50B 257.40A 277.50B 263.10 -8.80 271.90 2 2130 ---- 282.40B 263.10A 282.40B 268.10 -8.80 276.90 2 2135 ---- 287.40B 268.60A 287.40B 273.00 -8.90 281.90 2140 ---- 292.30B 273.00A 292.00B 278.00 -8.80 286.80 1 2145 ---- 297.30B 277.80A 296.50B 283.00 -8.80 291.80 1 2150 ---- 302.70B 282.20A 302.40B 288.00 -8.80 296.80 13 2155 ---- 307.20B 287.80A 307.00B 292.90 -8.90 301.80 1 2160 ---- 312.20B 293.50A 312.00B 297.90 -8.90 306.80 2165 ---- 317.20B 298.60A 317.00B 302.90 -8.90 311.80 2170 ---- 322.20B 303.50A 322.00B 307.90 -8.90 316.80 2175 ---- 327.10B 307.10A 326.60B 312.90 -8.90 321.80 2 2180 ---- 332.10B 313.30A 331.50B 317.90 -8.90 326.80 2185 ---- 337.10B 318.70A 336.80B 322.90 -8.90 331.80 2190 ---- 342.10B 322.80A 341.80B 327.90 -8.90 336.80 1 2195 ---- 347.10B 327.80A 346.30B 332.90 -8.90 341.80 1 2200 ---- 352.60B 332.70A 352.50B 337.90 -8.90 346.80 2205 ---- 357.10B 338.70A 356.40B 342.90 -8.90 351.80 2210 ---- 362.10B 343.60A 361.50B 347.90 -8.90 356.80 2215 ---- 367.10B 348.70A 366.50B 352.90 -8.90 361.80 2220 ---- 372.10B 353.70A 371.50B 357.90 -8.90 366.80 2225 ---- 377.10B 358.60A 376.90B 362.90 -8.90 371.80 2230 ---- 382.10B 363.60A 381.50B 367.90 -8.90 376.80 2235 ---- 387.10B 368.60A 386.40B 372.90 -8.90 381.80 2240 ---- 392.10B 373.60A 391.50B 377.90 -8.90 386.80 2245 ---- 397.10B 378.60A 396.50B 382.90 -8.90 391.80 2250 ---- 402.60B 382.70A 402.50B 387.90 -8.90 396.80 2255 ---- 407.10B 388.60A 406.50B 392.90 -8.90 401.80 2260 ---- 412.10B 393.60A 411.50B 397.90 -8.90 406.80 2265 ---- 417.10B 398.50A 416.50B 402.90 -8.90 411.80 2270 ---- 422.10B 403.50A 421.50B 407.90 -8.90 416.80 2275 ---- 427.10B 408.50A 426.90B 412.90 -8.90 421.80 2280 ---- 432.10B 413.50A 431.50B 417.90 -8.90 426.80 2290 ---- 442.10B 423.50A 441.60B 427.90 -8.90 436.80 2300 ---- 452.60B 432.90A 452.50B 437.90 -8.90 446.80 2310 ---- 462.10B 443.50A 461.50B 447.90 -8.90 456.80 2320 ---- 472.10B 453.50A 471.50B 457.90 -8.90 466.80 2325 ---- 477.10B 458.30A 476.90B 462.90 -8.90 471.80 2330 ---- 482.10B 463.30A 481.50B 467.90 -8.90 476.80 2340 ---- 492.10B 473.30A 491.50B 477.90 -8.90 486.80 2350 ---- 502.60B 482.80A 502.40B 487.90 -8.90 496.80 2360 ---- 512.10B 493.30A 511.50B 497.90 -8.90 506.80 2370 ---- 522.10B 503.30A 521.50B 507.90 -8.90 516.80 2375 ---- 527.10B 508.50A 526.90B 512.90 -8.90 521.80 2400 ---- 552.60B 532.80A 552.40B 537.90 -8.90 546.80 2425 ---- 577.10B 558.60A 576.90B 562.90 -8.90 571.80 2450 ---- 602.60B 582.80A 602.40B 587.90 -8.90 596.80 2475 ---- 627.00B 608.60A 626.80B 612.90 -8.90 621.80 2500 ---- 652.50B 632.80A 652.00B 637.90 -8.90 646.80 2525 ---- 677.00B 658.60A 677.00B 662.90 -8.90 671.80 2550 ---- 702.50B 682.80A 702.40B 687.90 -8.90 696.80 2600 ---- 752.50B 732.80A 752.40B 737.90 -8.90 746.80 2750 ---- 902.50B 882.90A 902.40B 887.90 -8.90 896.80 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .20 +.10 .10 1 1240 ---- ---- ---- ---- .20 +.10 .10 1245 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 5 1255 ---- ---- ---- ---- .20 +.10 .10 1260 ---- ---- ---- ---- .20 +.10 .10 1265 ---- ---- ---- ---- .20 +.10 .10 1270 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 67 1280 ---- ---- ---- ---- .20 +.10 .10 1285 ---- ---- ---- ---- .20 +.10 .10 1290 ---- ---- ---- ---- .20 +.10 .10 2 1295 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 117 1305 ---- ---- ---- ---- .20 +.10 .10 1310 ---- ---- ---- ---- .20 UNCH .20 1315 ---- ---- ---- ---- .20 UNCH .20 1320 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 77 1330 ---- ---- ---- ---- .20 UNCH .20 1335 ---- ---- ---- ---- .20 UNCH .20 1340 ---- ---- ---- ---- .20 UNCH .20 1345 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 440 1355 ---- ---- ---- ---- .20 UNCH .20 1360 ---- ---- ---- ---- .20 UNCH .20 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .20 UNCH .20 40 1380 ---- ---- ---- ---- .20 UNCH .20 1385 ---- ---- ---- ---- .20 UNCH .20 1 1390 ---- ---- ---- ---- .20 UNCH .20 3 1395 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .20 UNCH .20 420 1405 ---- ---- ---- ---- .20 -.10 .30 1410 ---- ---- ---- ---- .20 -.10 .30 1415 ---- ---- ---- ---- .20 -.10 .30 1420 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 61 1430 ---- ---- ---- ---- .20 -.10 .30 1435 ---- ---- ---- ---- .20 -.10 .30 3 4 1440 ---- ---- ---- ---- .20 -.10 .30 11 1445 ---- ---- ---- ---- .30 UNCH .30 1450 ---- ---- ---- ---- .30 UNCH .30 1194 1455 ---- ---- ---- ---- .30 -.10 .40 1 1460 ---- ---- ---- ---- .30 -.10 .40 1465 ---- ---- ---- ---- .30 -.10 .40 1470 ---- ---- ---- ---- .30 -.10 .40 1475 ---- ---- ---- ---- .30 -.10 .40 47 1480 ---- ---- ---- ---- .30 -.10 .40 1485 ---- ---- ---- ---- .30 -.20 .50 3 1490 ---- ---- ---- ---- .40 -.10 .50 600 1495 ---- ---- ---- ---- .40 -.10 .50 196 1500 ---- ---- ---- ---- .40 -.10 .50 549 1505 ---- ---- .50A .50A .40 -.20 .60 4 1510 ---- ---- ---- ---- .50 -.10 .60 20 1515 ---- ---- ---- ---- .50 -.10 .60 46 1520 ---- ---- ---- ---- .50 -.10 .60 4 1525 ---- ---- .60A .60A .50 -.20 .70 35 1530 ---- ---- ---- ---- .60 -.10 .70 1 1535 ---- ---- .70A .70A .60 -.20 .80 2 1540 .70 .70 .70 .70 .70 -.10 1 .80 260 1545 ---- ---- .80A .80A .70 -.20 .90 1550 ---- ---- .80A .80A .80 -.10 4 .90 935 1555 ---- ---- .90A .90A .80 -.20 1.00 6 1560 .90 .90 .90 .90 .90 -.10 1 1.00 80 1565 ---- ---- 1.00A 1.00A .90 -.20 1.10 82 1570 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 3 1575 1.10 1.10 1.10 1.10 1.10 -.10 20 1.20 61 330 1580 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 5 1585 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 4 5 1590 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 2 1000 1595 ---- ---- 1.30A 1.30A 1.40 -.20 2 1.60 13 1600 ---- ---- 1.40A 1.40A 1.50 -.20 36 1.70 3 1856 1605 ---- ---- 1.50A 1.50A 1.60 -.20 1 1.80 1 31 1610 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 2 64 1615 ---- ---- 1.70A 1.70A 1.80 -.30 1 2.10 2 70 1620 1.90 1.90 1.80 1.90B 1.90 -.30 3 2.20 1 65 1625 2.00 2.00 2.00 2.00 2.00 -.40 9 2.40 6 218 1630 2.30 2.60B 2.10A 2.20A 2.20 -.30 18 2.50 31 199 1635 2.50 2.50 2.20A 2.30A 2.30 -.40 1 2.70 39 65 1640 ---- 3.00B 2.40A 3.00B 2.50 -.40 12 2.90 10 512 1645 ---- 3.20B 2.50A 3.20B 2.70 -.40 5 3.10 10 54 1650 2.70 3.40B 2.70 3.00 2.90 -.40 25 3.30 17 1087 1655 ---- 3.70B 2.90A 3.70B 3.10 -.50 25 3.60 91 1660 ---- 3.90B 3.10A 3.90B 3.30 -.50 5 3.80 5 138 1665 ---- 4.20B 3.30A 4.20B 3.60 -.50 5 4.10 6 82 1670 ---- 4.60B 3.50A 4.60B 3.80 -.60 8 4.40 1 182 1675 4.30 4.90B 3.80A 4.10B 4.10 -.60 65 4.70 79 756 1680 4.10 5.20B 4.00A 4.00A 4.40 -.60 99 5.00 2 124 1685 ---- 5.60B 4.30A 5.60B 4.80 -.60 18 5.40 4 190 1690 ---- 6.10B 4.70A 6.10B 5.10 -.70 14 5.80 36 135 1695 5.40 6.50B 5.00A 5.60B 5.50 -.70 3 6.20 18 142 1700 6.60 7.00B 5.40A 5.90A 5.90 -.80 7 6.70 36 2178 1705 6.30 7.60B 5.80A 6.30 6.40 -.80 2 7.20 112 1710 ---- 8.10B 6.20A 8.10B 6.80 -.90 7.70 2 1072 1715 6.90 8.70B 6.60A 6.60A 7.30 -1.00 34 8.30 2 200 1720 7.40 9.40B 7.10A 7.90B 7.90 -1.00 37 8.90 177 1725 8.20 10.10B 7.60A 8.50B 8.50 -1.00 2 9.50 5 2744 1730 8.40 10.80B 8.20A 8.20A 9.10 -1.10 5 10.20 132 1735 ---- 11.70B 8.80A 11.70B 9.70 -1.20 10.90 66 1740 9.70 12.50B 9.40A 10.70B 10.40 -1.30 9 11.70 63 1745 ---- 13.40B 10.10A 13.40B 11.20 -1.40 12.60 3 49 1750 14.00 14.40B 10.90A 11.90A 12.00 -1.50 17 13.50 53 5504 1755 12.20 15.40B 11.70A 13.20B 12.90 -1.60 21 14.50 5 113 1760 ---- 16.50B 12.50A 16.50B 13.80 -1.70 15.50 74 1765 ---- 17.70B 13.40A 17.70B 14.70 -1.90 16.60 30 1770 ---- 19.00B 14.30A 19.00B 15.80 -2.00 17.80 52 1775 18.10 20.20B 15.40A 15.40A 16.90 -2.10 30 19.00 353 1780 18.20 21.70B 16.50A 18.60B 18.00 -2.30 6 20.30 1 199 1785 ---- 23.10B 17.60A 23.10B 19.30 -2.40 21.70 12 1790 21.30 24.70B 18.80A 20.50A 20.60 -2.50 452 23.10 22 69 1795 21.20 26.30B 20.10A 20.10A 22.00 -2.60 10 24.60 21 1800 27.10 28.00B 21.50A 23.30A 23.40 -2.80 151 26.20 277 3694 1805 ---- 29.80B 23.00A 29.80B 25.00 -2.90 27.90 39 1810 ---- 31.80B 24.50A 31.80B 26.60 -3.10 29 29.70 348 1815 ---- 33.70B 26.10A 33.70B 28.30 -3.20 31.50 1 41 1820 29.70 35.70B 27.80A 31.40B 30.10 -3.30 30 33.40 3 565 1825 ---- 38.00B 29.60A 38.00B 32.00 -3.50 170 35.50 13 7369 1830 33.00 40.20B 31.50A 31.50A 33.90 -3.70 23 37.60 95 886 1835 37.90 42.50B 33.40A 33.40A 36.00 -3.80 137 39.80 32 109 1840 43.80 45.00B 35.50A 39.80B 38.20 -4.00 6 42.20 30 106 1845 ---- 47.50B 37.60A 47.50B 40.40 -4.20 44.60 50 1850 49.30 50.00B 39.90A 44.50B 42.70 -4.40 81 47.10 37 3025 1855 ---- 52.60B 42.20A 52.60B 45.10 -4.60 10 49.70 13 205 1860 46.10 55.40B 44.60A 49.60B 47.60 -4.80 6 52.40 6 1450 1865 48.50 58.20B 47.10A 48.20A 50.20 -4.90 2 55.10 1 115 1870 ---- 61.20B 49.80A 61.20B 52.80 -5.10 57.90 659 1875 ---- 64.20B 52.50A 64.20B 55.60 -5.20 60.80 216 1880 ---- 67.30B 55.20A 67.30B 58.40 -5.40 63.80 135 1885 ---- 70.30B 58.10A 70.30B 61.30 -5.50 66.80 16 20 1890 ---- 73.50B 61.00A 73.50B 64.30 -5.70 70.00 55 1895 ---- 76.80B 64.00A 76.70B 67.40 -5.80 73.20 18 1900 ---- 80.40B 67.10A 80.30B 70.60 -5.90 22 76.50 4 1230 1905 ---- 83.90B 70.30A 83.80B 73.90 -6.00 79.90 31 1910 ---- 87.20B 73.60A 87.10B 77.20 -6.20 83.40 47 1915 ---- 90.80B 76.90A 90.70B 80.60 -6.30 86.90 111 1920 ---- 94.50B 80.30A 94.40B 84.10 -6.50 90.60 15 1925 ---- 98.30B 83.80A 98.20B 87.70 -6.50 1 94.20 1 285 1930 ---- 102.10B 87.30A 102.10B 91.40 -6.60 98.00 488 1935 ---- 106.20B 91.00A 106.10B 95.10 -6.70 101.80 18 1940 ---- 110.10B 94.60A 110.00B 98.80 -6.90 105.70 71 1945 ---- 114.10B 98.40A 114.00B 102.70 -6.90 109.60 9 1950 ---- 118.20B 102.20A 118.20B 106.60 -7.00 113.60 420 1955 ---- 122.00B 106.10A 121.70B 110.50 -7.10 117.60 27 1960 ---- 126.40B 110.00A 126.40B 114.50 -7.20 121.70 63 1965 ---- 130.40B 114.00A 130.40B 118.60 -7.20 125.80 116 1970 ---- 134.80B 118.10A 134.80B 122.70 -7.30 130.00 477 1975 ---- 139.10B 122.10A 139.10B 126.80 -7.40 134.20 89 1980 ---- 143.20B 126.30A 143.20B 131.00 -7.50 138.50 33 1985 ---- 147.70B 130.50A 147.70B 135.20 -7.60 142.80 40 1990 ---- 152.10B 134.70A 152.10B 139.50 -7.60 147.10 12 1995 ---- 156.50B 139.00A 156.40B 143.80 -7.70 151.50 11 2000 ---- 161.20B 143.30A 161.20B 148.10 -7.80 155.90 226 2005 ---- 165.40B 147.60A 165.30B 152.50 -7.80 160.30 5 2010 ---- 169.90B 152.00A 169.90B 156.90 -7.90 164.80 12 2015 ---- 174.40B 156.40A 173.90B 161.30 -7.90 169.20 7 2020 ---- 178.80B 160.80A 178.80B 165.80 -8.00 173.80 10 2025 ---- 183.40B 165.30A 183.40B 170.30 -8.00 178.30 25 2030 ---- 187.80B 169.80A 187.80B 174.80 -8.10 182.90 16 2035 ---- 192.40B 174.30A 192.40B 179.40 -8.10 187.50 8 2040 ---- 197.30B 178.90A 197.30B 184.00 -8.10 192.10 13 2045 ---- 201.90B 183.40A 201.90B 188.60 -8.10 196.70 8 2050 ---- 207.00B 188.10A 207.00B 193.20 -8.20 201.40 400 2055 ---- 211.30B 192.70A 211.00B 197.80 -8.30 206.10 12 2060 ---- 216.00B 197.30A 216.00B 202.50 -8.20 210.70 10 2065 ---- 220.50B 203.10A 220.50B 207.20 -8.30 215.50 7 2070 ---- 225.50B 208.00A 225.50B 211.90 -8.30 220.20 10 2075 ---- 230.30B 211.40A 230.30B 216.60 -8.30 224.90 17 2080 ---- 235.10B 217.20A 235.10B 221.30 -8.40 229.70 10 2085 ---- 239.60B 222.00A 239.60B 226.00 -8.50 234.50 3 2090 ---- 244.70B 226.70A 244.70B 230.80 -8.50 239.30 13 2095 ---- 249.50B 231.50A 249.50B 235.60 -8.50 244.10 10 2100 ---- 254.80B 235.10A 254.80B 240.40 -8.50 248.90 6 2105 ---- 259.10B 241.10A 259.10B 245.20 -8.50 253.70 9 2110 ---- 264.00B 245.90A 264.00B 250.00 -8.50 258.50 4 2115 ---- 268.80B 250.70A 268.80B 254.80 -8.60 263.40 4 2120 ---- 273.70B 255.50A 273.70B 259.60 -8.60 268.20 2 2125 ---- 278.60B 259.10A 278.60B 264.50 -8.60 273.10 20 2130 ---- 283.40B 265.20A 283.40B 269.30 -8.70 278.00 13 2135 ---- 288.30B 270.20A 288.30B 274.20 -8.60 282.80 17 2140 ---- 293.20B 275.10A 293.20B 279.10 -8.60 287.70 14 2145 ---- 298.10B 279.90A 298.10B 283.90 -8.70 292.60 7 2150 ---- 303.50B 283.40A 303.50B 288.80 -8.70 297.50 27 2155 ---- 307.90B 289.70A 307.90B 293.70 -8.70 302.40 11 2160 ---- 312.80B 294.60A 312.60B 298.60 -8.80 307.40 12 2165 ---- 317.80B 299.50A 317.80B 303.50 -8.80 312.30 14 2170 ---- 322.70B 304.40A 322.70B 308.50 -8.70 317.20 8 2175 ---- 327.60B 307.90A 327.60B 313.40 -8.70 322.10 8 2180 ---- 332.60B 314.10A 332.60B 318.30 -8.80 327.10 10 2185 ---- 337.50B 319.10A 337.50B 323.20 -8.80 332.00 1 2190 ---- 342.50B 324.00A 342.50B 328.20 -8.80 337.00 3 2195 ---- 347.50B 328.90A 347.50B 333.10 -8.90 342.00 5 2200 ---- 352.80B 332.50A 352.60B 338.10 -8.80 346.90 56 2205 ---- 357.30B 338.90A 356.70B 343.10 -8.80 351.90 4 2210 ---- 362.20B 343.70A 361.60B 348.00 -8.90 356.90 11 2215 ---- 367.20B 348.70A 366.90B 353.00 -8.80 361.80 8 2220 ---- 372.20B 353.90A 371.20B 358.00 -8.80 366.80 6 2225 ---- 377.10B 357.30A 376.50B 362.90 -8.90 371.80 8 2230 ---- 382.10B 363.50A 381.50B 367.90 -8.90 376.80 2235 ---- 387.10B 368.80A 386.50B 372.90 -8.90 381.80 2240 ---- 392.10B 373.80A 391.50B 377.90 -8.90 386.80 1 2245 ---- 397.10B 378.40A 396.50B 382.90 -8.90 391.80 2250 ---- 402.60B 382.10A 402.50B 387.90 -8.90 396.80 2255 ---- 407.10B 388.40A 406.50B 392.90 -8.90 401.80 4 2260 ---- 412.10B 393.80A 411.50B 397.90 -8.90 406.80 2265 ---- 417.10B 398.80A 416.10B 402.90 -8.90 411.80 2270 ---- 422.00B 403.80A 421.40B 407.90 -8.90 416.80 2275 ---- 427.00B 408.70A 426.40B 412.90 -8.90 421.80 2280 ---- 432.00B 413.70A 431.40B 417.90 -8.90 426.80 2285 ---- 437.00B 418.70A 436.40B 422.90 -8.90 431.80 2290 ---- 442.00B 423.70A 441.40B 427.90 -8.90 436.80 2295 ---- 447.00B 428.40A 446.40B 432.90 -8.90 441.80 2300 ---- 452.50B 432.90A 452.40B 437.90 -8.90 446.80 26 2305 ---- 457.00B 438.40A 456.40B 442.90 -8.90 451.80 2310 ---- 462.00B 443.70A 461.40B 447.90 -8.90 456.80 2315 ---- 467.00B 448.40A 466.40B 452.90 -8.90 461.80 2320 ---- 472.00B 453.40A 471.40B 457.90 -8.90 466.80 2325 ---- 477.00B 458.40A 476.40B 462.90 -8.90 471.80 2330 ---- 482.00B 463.40A 481.40B 467.90 -8.90 476.80 2335 ---- 487.00B 468.40A 486.40B 472.90 -8.90 481.80 2340 ---- 492.00B 473.40A 491.40B 477.90 -8.90 486.80 2350 ---- 502.50B 482.80A 502.40B 487.90 -8.90 496.80 2360 ---- 512.00B 493.70A 511.40B 497.90 -8.90 506.80 2370 ---- 522.00B 503.40A 521.40B 507.90 -8.90 516.80 2375 ---- 527.00B 508.40A 526.40B 512.90 -8.90 521.80 5 2380 ---- 532.00B 513.40A 531.40B 517.90 -8.90 526.80 2390 ---- 542.00B 523.40A 541.40B 527.90 -8.90 536.80 2400 ---- 552.50B 532.80A 552.40B 537.90 -8.90 546.80 15 2410 ---- 561.90B 543.70A 561.40B 547.90 -8.90 556.80 2420 ---- 571.90B 553.70A 571.20B 557.90 -8.90 566.80 2425 ---- 576.90B 558.70A 576.20B 562.90 -8.90 571.80 2430 ---- 581.90B 563.70A 581.10B 567.90 -8.90 576.80 2440 ---- 591.90B 573.70A 591.20B 577.90 -8.90 586.80 2450 ---- 602.50B 583.10A 602.40B 587.90 -8.90 596.80 15 32 2475 ---- 626.90B 608.70A 626.20B 612.90 -8.90 621.80 2500 ---- 652.50B 633.60A 652.30B 637.90 -8.90 646.80 15 2525 ---- 676.90B 658.70A 676.20B 662.90 -8.90 671.80 2550 ---- 702.40B 683.70A 702.30B 687.90 -8.90 696.80 2575 ---- 726.90B 708.70A 726.10B 712.90 -8.90 721.80 2600 ---- 752.40B 733.70A 752.10B 737.90 -8.90 746.80 2625 ---- 776.80B 758.70A 776.10B 762.90 -8.90 771.80 2700 ---- 852.40B 832.90A 852.30B 837.90 -8.90 846.80 2850 ---- 1002.40B 983.70A 1002.20B 987.90 -8.90 996.80 2900 ---- 1052.30B 1033.70A 1051.90B 1037.90 -8.90 1046.80 3000 ---- 1152.30B 1133.70A 1152.20B 1137.90 -8.90 1146.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 4866 1225 ---- ---- ---- ---- .20 +.10 .10 30 1250 ---- ---- ---- ---- .20 UNCH .20 11 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .20 UNCH .20 4069 1325 ---- ---- ---- ---- .20 -.10 .30 25 1350 ---- ---- ---- ---- .20 -.10 .30 1375 ---- ---- ---- ---- .30 -.10 .40 1390 ---- ---- ---- ---- .30 -.10 .40 10 1400 ---- ---- ---- ---- .30 -.10 .40 223 1410 ---- ---- ---- ---- .30 -.20 .50 1 1420 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .40 -.10 .50 95 1430 ---- ---- ---- ---- .40 -.10 .50 1 1440 ---- ---- ---- ---- .50 UNCH .50 1450 ---- ---- ---- ---- .50 -.10 .60 310 1460 ---- ---- ---- ---- .60 UNCH .60 30 1470 ---- ---- ---- ---- .70 UNCH .70 55 1475 ---- ---- ---- ---- .70 UNCH .70 1 1480 ---- ---- ---- ---- .70 UNCH .70 1490 ---- ---- ---- ---- .80 UNCH .80 1495 ---- ---- ---- ---- .90 UNCH .90 1500 ---- ---- ---- ---- .90 UNCH .90 1 55 1505 ---- ---- ---- ---- 1.00 +.10 .90 1 1510 ---- ---- ---- ---- 1.00 UNCH 1.00 2 1515 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1520 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1525 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 27 1530 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 1535 ---- ---- ---- ---- 1.30 UNCH 1.30 5 1540 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 34 1545 ---- ---- 1.40A 1.40A 1.40 -.10 5 1.50 2 1550 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 21 1555 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 4 1560 ---- ---- 1.60A 1.60A 1.70 -.10 1 1.80 20 1565 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 11 1570 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 4 1575 1.80 1.80 1.80 1.90B 2.00 -.10 20 2.10 7 55 1580 ---- ---- 2.00A 2.00A 2.10 -.20 2.30 1 13 1585 2.20 2.20 2.10A 2.20 2.20 -.20 1 2.40 1 1590 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 1 1595 ---- ---- 2.30A 2.30A 2.50 -.20 2 2.70 2 82 1600 2.50 2.50 2.50 2.50 2.60 -.30 9 2.90 4 151 1605 ---- ---- 2.60A 2.60A 2.80 -.20 3.00 13 1610 3.00 3.00 2.80A 2.80A 2.90 -.30 4 3.20 15 20 1615 ---- ---- 2.90A 2.90A 3.10 -.30 1 3.40 3 1620 3.40 3.40 3.10A 3.10A 3.30 -.30 4 3.60 11 1625 3.30 3.30 3.20A 3.40B 3.50 -.30 9 3.80 4 91 1630 ---- ---- 3.40A 3.40A 3.70 -.30 1 4.00 1 3 1635 4.30 4.30 3.60A 3.60A 3.90 -.40 10 4.30 1 43 1640 ---- 4.60B 3.80A 4.60B 4.20 -.30 4.50 1 16 1645 ---- 4.90B 4.10A 4.90B 4.40 -.40 4.80 75 1650 ---- 5.20B 4.30A 5.20B 4.70 -.40 4 5.10 4 98 1655 ---- 5.50B 4.60A 5.50B 5.00 -.40 3 5.40 2 87 1660 ---- 5.80B 4.80A 5.80B 5.30 -.40 1 5.70 22 1665 5.10 6.20B 5.10 5.50B 5.60 -.50 19 6.10 24 1670 ---- 6.60B 5.40A 6.60B 5.90 -.50 6.40 24 1675 ---- 7.00B 5.70A 7.00B 6.30 -.50 6.80 40 1680 ---- 7.50B 6.10A 7.50B 6.70 -.60 3 7.30 45 1685 ---- 7.90B 6.50A 7.90B 7.10 -.60 7.70 7 1690 ---- 8.40B 6.80A 8.40B 7.50 -.70 8.20 6 1695 ---- 9.00B 7.20A 9.00B 7.90 -.80 8.70 9 1700 8.50 9.50B 7.70A 8.30A 8.40 -.80 2 9.20 40 1705 ---- 10.10B 8.10A 10.10B 8.90 -.80 9.70 6 1710 ---- 10.70B 8.60A 10.70B 9.40 -.90 10.30 2 1715 9.60 11.30B 9.20A 10.00B 10.00 -.90 15 10.90 5 1720 ---- 12.10B 9.70A 12.10B 10.60 -1.00 11.60 5 1725 ---- 12.80B 10.30A 12.80B 11.20 -1.10 12.30 122 1730 ---- 13.60B 10.90A 13.60B 11.90 -1.10 13.00 33 1735 ---- 14.50B 11.60A 14.50B 12.60 -1.20 13.80 1 1740 ---- 15.40B 12.30A 15.40B 13.40 -1.20 14.60 251 250 1745 ---- 16.30B 13.00A 16.30B 14.20 -1.30 15.50 1 1750 ---- 17.30B 13.80A 17.30B 15.00 -1.40 10 16.40 97 1755 ---- 18.30B 14.70A 18.30B 15.90 -1.50 1 17.40 3 1760 ---- 19.40B 15.50A 19.40B 16.80 -1.70 18.50 43 1765 ---- 20.50B 16.50A 20.50B 17.80 -1.70 19.50 1770 ---- 21.70B 17.40A 21.70B 18.90 -1.80 20.70 1 1775 ---- 23.00B 18.50A 23.00B 20.00 -1.90 21.90 130 432 1780 ---- 24.30B 19.60A 24.30B 21.10 -2.10 23.20 5 54 1785 23.90 25.70B 20.70A 22.30A 22.40 -2.10 5 24.50 548 1790 ---- 27.20B 21.90A 27.20B 23.60 -2.30 25.90 14 1795 25.70 28.70B 23.20A 23.80A 25.00 -2.30 55 27.30 7 1800 24.40 30.40B 24.40 27.00B 26.40 -2.50 3 28.90 2 305 1805 ---- 32.10B 25.90A 32.10B 27.90 -2.50 30.40 45 1810 ---- 33.80B 27.40A 33.80B 29.40 -2.70 32.10 7 1815 31.60 35.70B 28.90A 31.80B 31.00 -2.80 16 33.80 3 3 1820 ---- 37.60B 30.50A 37.60B 32.70 -2.90 35.60 5 1825 ---- 39.50B 32.10A 39.50B 34.40 -3.10 200 37.50 74 1830 36.10 41.60B 33.90A 36.60B 36.30 -3.20 1 39.50 1 12 1835 36.90 43.70B 35.70A 37.90A 38.20 -3.30 6 41.50 4 1840 ---- 45.90B 37.60A 45.90B 40.10 -3.50 43.60 6 1845 ---- 48.00B 39.50A 48.00B 42.20 -3.50 45.70 63 1850 ---- 50.50B 41.60A 50.50B 44.30 -3.70 48.00 376 1855 ---- 52.90B 43.70A 52.90B 46.50 -3.80 50.30 15 1860 ---- 55.40B 45.80A 55.40B 48.70 -4.00 52.70 71 1865 ---- 58.00B 48.10A 58.00B 51.00 -4.20 55.20 1 1870 ---- 60.50B 50.50A 60.50B 53.50 -4.20 57.70 11 1875 ---- 63.30B 52.90A 63.30B 55.90 -4.50 60.40 17 43 1880 ---- 66.10B 55.40A 66.10B 58.50 -4.60 63.10 51 1885 60.00 68.90B 58.00A 63.10B 61.10 -4.70 2 65.80 5 1890 ---- 71.90B 60.70A 71.90B 63.80 -4.90 68.70 207 1895 ---- 74.90B 63.40A 74.90B 66.60 -5.00 71.60 11 1900 ---- 78.00B 66.20A 78.00B 69.50 -5.10 74.60 313 1905 ---- 81.10B 69.10A 81.10B 72.40 -5.20 77.60 1910 ---- 83.90B 72.10A 83.80B 75.40 -5.30 80.70 5 1915 77.60 87.30B 75.10A 80.90B 78.40 -5.50 2 83.90 2 1920 ---- 90.60B 78.10A 90.40B 81.60 -5.60 87.20 1 1925 ---- 94.10B 81.20A 94.10B 84.80 -5.70 90.50 22 1930 ---- 97.40B 84.40A 97.40B 88.00 -5.90 93.90 12 1935 ---- 100.90B 87.70A 100.90B 91.30 -6.00 97.30 1940 ---- 104.70B 91.00A 104.60B 94.70 -6.20 100.90 2 1945 ---- 108.30B 94.40A 108.20B 98.20 -6.20 104.40 4 1950 ---- 112.10B 97.90A 112.10B 101.70 -6.40 108.10 288 1955 ---- 115.50B 101.40A 115.50B 105.30 -6.50 111.80 3 1960 ---- 119.30B 105.00A 119.20B 108.90 -6.60 115.50 25 1965 ---- 123.10B 108.60A 123.00B 112.60 -6.70 119.30 3 1970 ---- 127.00B 112.30A 126.70B 116.30 -6.80 123.10 2 1975 ---- 131.20B 116.00A 131.20B 120.10 -6.90 127.00 51 1980 ---- 134.80B 119.80A 134.80B 123.90 -7.00 130.90 12 1985 ---- 139.00B 123.60A 139.00B 127.80 -7.00 134.80 3 1990 ---- 143.10B 127.50A 143.10B 131.70 -7.10 138.80 1 1995 ---- 147.20B 131.40A 147.20B 135.70 -7.20 142.90 14 2000 ---- 151.70B 135.40A 151.70B 139.70 -7.30 147.00 12 2005 ---- 155.60B 139.40A 155.60B 143.70 -7.40 151.10 1 2010 ---- 159.80B 143.50A 159.80B 147.80 -7.50 155.30 22 2015 ---- 164.00B 147.60A 164.00B 152.00 -7.50 159.50 2 2020 ---- 168.30B 151.70A 168.30B 156.10 -7.60 163.70 3 2025 ---- 172.70B 155.90A 172.70B 160.30 -7.70 168.00 5 2030 ---- 177.00B 160.10A 177.00B 164.60 -7.70 172.30 5 2035 ---- 181.40B 164.30A 181.40B 168.80 -7.80 176.60 2040 ---- 185.80B 168.60A 185.60B 173.10 -7.80 180.90 1 2045 ---- 190.30B 172.90A 190.30B 177.50 -7.80 185.30 3 2050 ---- 195.00B 177.20A 195.00B 181.80 -8.00 189.80 15 2055 ---- 199.20B 181.60A 199.20B 186.20 -8.00 194.20 2060 ---- 203.70B 186.00A 203.70B 190.60 -8.10 198.70 3 2065 ---- 208.20B 190.40A 207.80B 195.10 -8.10 203.20 2 2070 ---- 212.40B 194.80A 212.10B 199.60 -8.10 207.70 4 2075 ---- 217.00B 199.30A 216.70B 204.00 -8.20 212.20 4 2080 ---- 221.80B 203.80A 221.30B 208.60 -8.10 216.70 2 2085 ---- 226.10B 208.30A 225.90B 213.10 -8.20 221.30 2 2090 ---- 231.00B 212.80A 230.50B 217.60 -8.30 225.90 3 2095 ---- 235.60B 217.40A 235.10B 222.20 -8.30 230.50 2 2100 ---- 240.80B 221.90A 240.80B 226.80 -8.30 235.10 3 2105 ---- 244.70B 226.50A 244.40B 231.40 -8.40 239.80 10 2110 ---- 249.40B 231.10A 249.10B 236.00 -8.40 244.40 10 2115 ---- 254.00B 235.70A 253.80B 240.70 -8.40 249.10 7 2120 ---- 258.80B 240.40A 258.50B 245.30 -8.50 253.80 3 2125 ---- 263.50B 245.00A 263.20B 250.00 -8.40 258.40 4 2130 ---- 268.20B 249.70A 267.90B 254.70 -8.50 263.20 2 2135 ---- 272.90B 255.10A 272.70B 259.30 -8.60 267.90 3 2140 ---- 277.70B 260.40A 277.40B 264.00 -8.60 272.60 2145 ---- 282.40B 264.60A 282.20B 268.80 -8.60 277.40 1 2150 ---- 288.00B 268.50A 288.00B 273.50 -8.60 282.10 8 2155 ---- 292.00B 274.10A 291.70B 278.20 -8.70 286.90 2 2160 ---- 296.80B 278.80A 296.50B 283.00 -8.70 291.70 6 2165 ---- 302.30B 283.50A 302.30B 287.80 -8.70 296.50 7 2170 ---- 307.20B 288.50A 307.20B 292.50 -8.80 301.30 5 2175 ---- 312.00B 292.30A 312.00B 297.30 -8.80 306.10 22 2180 ---- 316.40B 298.50A 315.90B 302.10 -8.80 310.90 2185 ---- 321.20B 303.30A 320.70B 307.00 -8.70 315.70 2190 ---- 326.00B 308.10A 325.60B 311.80 -8.80 320.60 2195 ---- 330.90B 312.90A 330.40B 316.60 -8.80 325.40 2200 ---- 336.20B 316.40A 336.20B 321.50 -8.80 330.30 32 2205 ---- 340.60B 322.80A 340.10B 326.40 -8.70 335.10 2210 ---- 345.90B 326.80A 345.90B 331.20 -8.80 340.00 11 2215 ---- 350.70B 331.70A 350.60B 336.10 -8.80 344.90 1 2220 ---- 355.10B 337.50A 354.50B 341.00 -8.70 349.70 2225 ---- 360.50B 340.60A 360.40B 345.80 -8.80 354.60 18 2230 ---- 365.40B 346.30A 365.30B 350.70 -8.80 359.50 2 2235 ---- 370.30B 351.20A 370.20B 355.60 -8.80 364.40 2 2240 ---- 375.30B 356.30A 375.10B 360.50 -8.80 369.30 2 2245 ---- 380.20B 360.90A 380.00B 365.40 -8.80 374.20 3 2250 ---- 385.10B 365.00A 384.80B 370.40 -8.70 379.10 7 2255 ---- 390.00B 370.80A 389.80B 375.30 -8.80 384.10 2 2260 ---- 394.40B 376.70A 393.80B 380.20 -8.80 389.00 2265 ---- 399.90B 380.60A 399.70B 385.10 -8.80 393.90 1 2270 ---- 404.80B 385.50A 404.60B 390.10 -8.80 398.90 1 2275 ---- 409.70B 389.60A 409.60B 395.00 -8.80 403.80 8 2280 ---- 414.70B 395.40A 414.50B 400.00 -8.80 408.80 6 2290 ---- 424.60B 405.30A 424.40B 409.90 -8.80 418.70 1 2300 ---- 434.50B 414.30A 434.40B 419.80 -8.90 428.70 3 2310 ---- 444.00B 426.20A 441.80B 429.80 -8.80 438.60 2320 ---- 454.40B 434.90A 454.30B 439.70 -8.90 448.60 2 2325 ---- 459.40B 439.00A 459.20B 444.70 -8.90 453.60 1 2330 ---- 464.40B 444.90A 464.20B 449.70 -8.90 458.60 3 2340 ---- 473.80B 456.00A 472.30B 459.70 -8.90 468.60 2350 ---- 484.30B 463.90A 484.20B 469.70 -8.90 478.60 5 2360 ---- 493.70B 476.00A 492.10B 479.70 -8.90 488.60 2370 ---- 503.70B 486.00A 502.10B 489.70 -8.90 498.60 2375 ---- 509.30B 489.80A 509.30B 494.70 -8.90 503.60 2 2380 ---- 513.70B 496.10A 511.70B 499.70 -8.90 508.60 2400 ---- 534.30B 514.80A 534.30B 519.70 -8.90 528.60 10 2425 ---- 558.70B 541.00A 556.70B 544.70 -8.90 553.60 2450 ---- 584.30B 564.80A 584.20B 569.70 -8.90 578.60 2475 ---- 608.70B 591.00A 607.10B 594.70 -8.90 603.60 2500 ---- 634.30B 614.90A 634.20B 619.70 -8.90 628.60 2525 ---- 658.70B 641.00A 657.90B 644.70 -8.90 653.60 2550 ---- 684.20B 664.90A 684.10B 669.70 -8.90 678.60 2575 ---- 708.60B 691.00A 707.90B 694.70 -8.90 703.60 2700 ---- 834.20B 814.90A 834.10B 819.70 -8.90 828.60 1 3000 ---- 1134.10B 1115.00A 1134.00B 1119.70 -8.90 1128.60 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 20 30 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 UNCH .30 30 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 UNCH .40 54 1350 ---- ---- ---- ---- .40 UNCH .40 59 1375 ---- ---- ---- ---- .50 UNCH .50 9 1390 ---- ---- ---- ---- .60 UNCH .60 1400 ---- ---- ---- ---- .60 UNCH .60 1 1410 ---- ---- ---- ---- .60 -.10 .70 1 1420 ---- ---- ---- ---- .70 UNCH .70 1425 ---- ---- ---- ---- .70 -.10 .80 30 1430 ---- ---- ---- ---- .80 UNCH .80 1 1440 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- ---- ---- .90 -.10 1.00 2 1460 ---- ---- ---- ---- 1.00 -.10 1.10 1470 ---- ---- ---- ---- 1.10 -.10 1.20 10 1475 ---- ---- ---- ---- 1.20 UNCH 1.20 1480 ---- ---- ---- ---- 1.30 UNCH 1.30 1490 ---- ---- ---- ---- 1.40 UNCH 1.40 400 1495 ---- ---- ---- ---- 1.50 UNCH 1.50 1500 1.60 1.60 1.50A 1.50A 1.50 -.10 20 1.60 3690 1505 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1510 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1515 1.90 1.90 1.80A 1.80A 1.80 -.10 20 1.90 10 10 1520 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1525 2.00 2.00 1.90A 2.00 2.00 -.10 10 2.10 10 11 1530 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 31 1535 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 1540 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1545 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 19 1550 2.50 2.50 2.40 2.50 2.60 -.10 40 2.70 40 1555 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 1560 ---- ---- 2.70A 2.70A 2.80 -.20 3.00 36 1565 ---- ---- 2.90A 2.90A 3.00 -.20 3.20 1570 ---- ---- 3.00A 3.00A 3.20 -.10 3.30 20 1575 ---- ---- 3.20A 3.20A 3.30 -.20 2 3.50 63 1580 ---- ---- 3.30A 3.30A 3.50 -.20 3.70 1585 ---- ---- 3.50A 3.50A 3.70 -.20 3.90 1590 ---- ---- 3.70A 3.70A 3.90 -.20 4.10 5 1595 ---- ---- 3.90A 3.90A 4.10 -.30 4.40 1600 4.80 4.80 4.10A 4.10A 4.30 -.30 32 4.60 1 793 1605 ---- ---- 4.30A 4.30A 4.50 -.40 4.90 1 1610 ---- ---- 4.50A 4.50A 4.80 -.30 5.10 1615 ---- ---- 4.80A 4.80A 5.00 -.40 5.40 1 1620 5.80 5.80 5.00A 5.00A 5.30 -.40 2 5.70 10 1625 5.50 6.10B 5.30A 5.40A 5.60 -.40 6 6.00 20 1630 6.10 6.40B 5.60A 5.60A 5.90 -.40 4 6.30 1635 5.90 6.80B 5.80A 6.10B 6.20 -.50 51 6.70 1640 ---- 7.10B 6.10A 7.10B 6.50 -.50 7.00 199 1645 ---- 7.50B 6.50A 7.50B 6.90 -.50 7.40 2 1650 ---- 8.00B 6.80A 8.00B 7.30 -.50 7.80 232 1655 ---- 8.40B 7.20A 8.40B 7.60 -.60 8.20 1 1660 ---- 8.90B 7.60A 8.90B 8.10 -.50 8.60 4 1665 ---- 9.30B 8.00A 9.30B 8.50 -.60 9.10 6 1670 ---- 9.90B 8.40A 9.90B 8.90 -.70 9.60 3 1675 ---- 10.40B 8.80A 10.40B 9.40 -.70 10.10 125 585 1680 ---- 11.00B 9.30A 11.00B 9.90 -.70 10.60 1685 ---- 11.60B 9.80A 11.60B 10.40 -.80 11.20 1690 ---- 12.20B 10.30A 12.20B 11.00 -.80 11.80 1695 ---- 12.90B 10.80A 12.90B 11.60 -.80 12.40 1700 ---- 13.60B 11.30A 13.60B 12.20 -.90 1 13.10 879 1705 ---- 14.30B 12.00A 14.30B 12.80 -1.00 13.80 1710 ---- 15.10B 12.60A 15.10B 13.50 -1.00 14.50 4 1715 ---- 15.90B 13.30A 15.90B 14.20 -1.10 15.30 24 96 1720 ---- 16.70B 14.00A 16.70B 15.00 -1.10 16.10 7 1725 ---- 17.60B 14.60A 17.60B 15.70 -1.20 16.90 57 141 1730 ---- 18.50B 15.40A 18.50B 16.60 -1.20 17.80 6 1735 ---- 19.50B 16.30A 19.50B 17.40 -1.30 18.70 70 1740 ---- 20.50B 17.20A 20.50B 18.30 -1.40 19.70 76 1745 19.00 21.60B 18.00A 19.50B 19.20 -1.50 30 20.70 66 1750 ---- 22.80B 18.90A 22.80B 20.20 -1.60 22 21.80 820 1755 ---- 23.90B 20.00A 23.90B 21.30 -1.60 22.90 1 1760 ---- 25.20B 20.90A 25.20B 22.30 -1.80 24.10 82 1765 ---- 26.50B 22.10A 26.50B 23.50 -1.80 25.30 1770 ---- 27.80B 23.10A 27.80B 24.70 -1.90 245 26.60 150 629 1775 ---- 29.20B 24.30A 29.20B 25.90 -2.10 28.00 380 1780 ---- 30.70B 25.60A 30.70B 27.20 -2.10 16 29.30 57 1785 ---- 32.20B 26.90A 32.20B 28.50 -2.30 30.80 7 14 1790 ---- 33.80B 28.20A 33.80B 30.00 -2.30 32.30 33 1795 ---- 35.40B 29.70A 35.40B 31.40 -2.50 33.90 6 1800 32.00 37.20B 31.10A 32.10A 33.00 -2.50 320 35.50 837 1805 33.80 38.90B 32.70A 33.70A 34.60 -2.60 7 37.20 126 1810 40.70 40.80B 34.30A 39.40B 36.20 -2.80 2 39.00 6 6 1815 ---- 42.70B 35.90A 42.70B 37.90 -2.90 40.80 1 7 1820 ---- 44.70B 37.60A 44.70B 39.70 -3.00 42.70 1 50 1825 ---- 46.80B 39.40A 46.80B 41.60 -3.10 44.70 875 1830 ---- 48.90B 41.30A 48.90B 43.50 -3.20 46.70 5 1835 ---- 51.10B 43.20A 51.10B 45.50 -3.30 48.80 39 1840 ---- 53.30B 45.20A 53.30B 47.50 -3.50 51.00 1845 ---- 55.70B 47.20A 55.70B 49.70 -3.60 53.30 1000 1850 ---- 58.10B 49.40A 58.10B 51.90 -3.70 1 55.60 16 505 1855 ---- 60.50B 51.60A 60.40B 54.10 -3.90 58.00 6 1860 ---- 63.00B 53.80A 63.00B 56.40 -4.00 60.40 34 250 1865 ---- 65.60B 56.10A 65.60B 58.80 -4.20 63.00 1870 ---- 68.30B 58.50A 68.20B 61.30 -4.20 16 65.50 2 1875 ---- 71.10B 61.00A 71.10B 63.80 -4.40 1 68.20 314 1880 ---- 73.80B 63.50A 73.80B 66.40 -4.50 70.90 20 1885 67.70 76.70B 66.10A 67.50A 69.10 -4.60 83 73.70 37 1890 ---- 79.70B 68.80A 79.70B 71.80 -4.80 76.60 108 1895 ---- 82.60B 71.50A 82.60B 74.60 -4.90 79.50 1 1900 ---- 85.70B 74.30A 85.70B 77.40 -5.00 82.40 453 1905 ---- 88.80B 77.20A 88.70B 80.30 -5.20 85.50 8 1910 ---- 92.00B 80.10A 92.00B 83.30 -5.30 88.60 1 1915 ---- 94.90B 83.10A 94.60B 86.40 -5.30 91.70 52 1920 ---- 98.00B 86.10A 97.90B 89.50 -5.40 94.90 2 1925 ---- 101.40B 89.20A 101.40B 92.60 -5.60 98.20 56 1930 ---- 104.90B 92.40A 104.90B 95.80 -5.80 101.60 200 1935 ---- 108.10B 95.60A 108.10B 99.10 -5.80 104.90 1940 ---- 111.70B 98.90A 111.60B 102.40 -6.00 108.40 1945 ---- 115.50B 102.20A 115.50B 105.80 -6.10 111.90 1950 ---- 118.90B 105.60A 118.80B 109.30 -6.10 115.40 452 1955 ---- 122.50B 109.00A 122.40B 112.80 -6.20 119.00 1 1960 ---- 126.20B 112.50A 126.10B 116.30 -6.40 122.70 7 1965 ---- 129.90B 116.10A 129.80B 119.90 -6.40 126.30 198 1970 ---- 133.70B 119.70A 133.60B 123.50 -6.60 130.10 40 1975 ---- 137.70B 123.30A 137.70B 127.20 -6.70 133.90 74 1980 ---- 141.40B 127.00A 141.20B 131.00 -6.70 137.70 1985 ---- 145.30B 130.70A 145.10B 134.70 -6.80 141.50 209 1990 ---- 149.30B 134.50A 149.10B 138.60 -6.80 145.40 31 1995 ---- 153.20B 138.30A 153.10B 142.40 -7.00 149.40 20 2000 ---- 157.80B 142.20A 157.80B 146.30 -7.10 153.40 96 118 2005 ---- 161.50B 146.10A 161.20B 150.30 -7.10 157.40 100 2010 ---- 165.60B 150.00A 165.60B 154.30 -7.10 161.40 2015 ---- 169.70B 154.00A 169.70B 158.30 -7.20 165.50 1 2020 ---- 173.90B 158.10A 173.90B 162.30 -7.30 169.60 2 2025 ---- 178.10B 162.10A 178.10B 166.40 -7.40 173.80 7 2030 ---- 182.30B 166.20A 181.90B 170.60 -7.40 178.00 1 2035 ---- 186.60B 170.30A 186.60B 174.70 -7.50 182.20 4 2040 ---- 190.90B 174.50A 190.90B 178.90 -7.50 186.40 2045 ---- 195.20B 178.70A 195.20B 183.10 -7.60 190.70 2050 ---- 199.90B 182.90A 199.90B 187.40 -7.60 195.00 70 216 2055 ---- 203.90B 187.10A 203.90B 191.70 -7.60 199.30 3 2060 ---- 208.30B 191.40A 208.30B 196.00 -7.60 203.60 2065 ---- 212.80B 195.70A 212.80B 200.30 -7.70 208.00 1 2070 ---- 217.20B 200.00A 217.20B 204.60 -7.80 27 212.40 1 2075 ---- 221.60B 204.40A 221.60B 209.00 -7.80 216.80 10 2080 ---- 226.10B 208.70A 226.10B 213.40 -7.80 28 221.20 2 2085 ---- 230.60B 213.10A 230.60B 217.80 -7.90 225.70 6 2090 ---- 235.10B 217.50A 235.10B 222.20 -8.00 230.20 3 2095 ---- 239.60B 222.00A 239.60B 226.70 -8.00 234.70 4 2100 ---- 244.60B 226.40A 244.60B 231.20 -8.00 239.20 17 2105 ---- 248.30B 230.90A 248.10B 235.70 -8.00 243.70 9 2110 ---- 252.90B 235.30A 252.60B 240.20 -8.10 248.30 3 2115 ---- 257.50B 239.90A 257.20B 244.70 -8.10 252.80 2120 ---- 262.10B 244.40A 261.80B 249.30 -8.10 257.40 2125 ---- 266.70B 248.90A 266.40B 253.80 -8.20 262.00 6 2130 ---- 271.30B 253.50A 271.00B 258.40 -8.20 266.60 1 2135 ---- 276.00B 258.10A 275.70B 263.00 -8.20 271.20 2140 ---- 280.60B 262.70A 280.30B 267.60 -8.30 275.90 1 2145 ---- 285.30B 267.30A 285.00B 272.20 -8.30 280.50 3 2150 ---- 290.70B 271.90A 290.70B 276.90 -8.30 285.20 3 2155 ---- 294.60B 276.60A 294.40B 281.50 -8.40 289.90 1 2160 ---- 299.30B 281.20A 299.10B 286.20 -8.40 294.60 2165 ---- 304.10B 285.90A 303.80B 290.80 -8.50 299.30 2170 ---- 308.80B 290.50A 308.50B 295.50 -8.50 304.00 2175 ---- 313.60B 295.20A 313.30B 300.20 -8.50 308.70 9 2180 ---- 318.30B 301.40A 318.00B 304.90 -8.50 313.40 2185 ---- 323.00B 306.10A 322.80B 309.70 -8.50 318.20 2190 ---- 327.80B 311.00A 327.50B 314.40 -8.50 322.90 2195 ---- 332.60B 315.80A 332.30B 319.10 -8.60 327.70 2200 ---- 338.10B 318.80A 338.10B 323.90 -8.60 332.50 20 2205 ---- 342.10B 325.30A 341.80B 328.60 -8.60 337.20 2210 ---- 346.90B 329.80A 346.60B 333.40 -8.60 342.00 1 2215 ---- 351.60B 334.80A 350.30B 338.20 -8.60 346.80 2 2220 ---- 356.40B 339.40A 355.10B 343.00 -8.60 351.60 1 2225 ---- 361.30B 342.60A 360.00B 347.80 -8.60 356.40 8 2230 ---- 366.30B 349.20A 364.60B 352.60 -8.60 361.20 2235 ---- 371.20B 354.10A 369.60B 357.40 -8.70 366.10 3 2240 ---- 376.10B 358.90A 374.30B 362.20 -8.70 370.90 2245 ---- 380.90B 363.70A 379.30B 367.00 -8.70 375.70 2250 ---- 386.30B 366.60A 386.20B 371.80 -8.80 380.60 5 2255 ---- 390.60B 373.40A 389.00B 376.70 -8.70 385.40 2260 ---- 395.40B 378.20A 393.70B 381.50 -8.80 390.30 2265 ---- 400.30B 383.10A 398.60B 386.40 -8.80 395.20 2270 ---- 405.20B 387.90A 403.60B 391.30 -8.70 400.00 2275 ---- 410.10B 390.90A 408.50B 396.10 -8.80 404.90 1 2280 ---- 415.00B 397.10A 413.20B 401.00 -8.80 409.80 2290 ---- 424.80B 407.50A 423.00B 410.80 -8.80 419.60 2300 418.20 435.20B 415.30A 422.30B 420.60 -8.80 5 429.40 1 54 2310 ---- 444.40B 427.20A 442.30B 430.40 -8.80 439.20 2 2320 ---- 454.30B 436.80A 452.60B 440.20 -8.80 449.00 2325 ---- 459.20B 439.80A 457.70B 445.20 -8.80 454.00 6 2330 ---- 464.20B 446.80A 462.40B 450.10 -8.80 458.90 2340 ---- 474.00B 456.80A 472.40B 460.00 -8.80 468.80 2350 ---- 484.50B 464.50A 484.50B 469.90 -8.80 478.70 1 2360 ---- 493.80B 476.50A 491.50B 479.80 -8.90 488.70 2370 ---- 503.70B 486.30A 501.50B 489.80 -8.80 498.60 2 2375 ---- 508.70B 489.20A 506.70B 494.70 -8.90 503.60 2 2380 ---- 513.70B 496.40A 511.40B 499.70 -8.90 508.60 1 2400 ---- 534.30B 514.00A 534.10B 519.70 -8.90 10 528.60 9 2425 ---- 558.50B 538.90A 557.10B 544.70 -8.90 55 553.60 2 2450 ---- 584.10B 564.80A 583.90B 569.70 -8.90 578.60 166 24 2475 ---- 608.40B 591.00A 607.00B 594.70 -8.90 603.60 2500 ---- 634.00B 614.70A 633.90B 619.70 -8.90 628.60 5 2525 ---- 658.30B 641.00A 657.60B 644.70 -8.90 653.60 2550 ---- 684.00B 664.70A 683.80B 669.70 -8.90 678.60 2575 ---- 708.20B 691.00A 707.50B 694.70 -8.90 703.60 2600 ---- 733.90B 714.70A 733.30B 719.70 -8.90 728.60 3000 ---- 1133.50B 1114.60A 1132.80B 1119.70 -8.90 1128.60 4000 ---- 2132.70B 2115.60A 2132.00B 2119.70 -8.90 2128.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- .60A .60A .70 UNCH .70 10 1375 ---- ---- ---- ---- .80 UNCH .80 21 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 3800 1410 ---- ---- ---- ---- 1.10 UNCH 1.10 1420 ---- ---- ---- ---- 1.20 UNCH 1.20 1425 ---- ---- ---- ---- 1.20 UNCH 1.20 1430 ---- ---- ---- ---- 1.30 UNCH 1.30 1440 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1450 ---- ---- ---- ---- 1.50 UNCH 1.50 61 1460 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1470 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 1475 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1480 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1 1490 2.00 2.00 2.00 2.00 2.10 -.10 1 2.20 1500 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 514 1505 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1510 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1515 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 1520 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 1525 ---- ---- 2.80A 2.80A 2.90 -.10 3.00 40 1530 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1535 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 1540 ---- ---- 3.20A 3.20A 3.30 -.20 3.50 1545 ---- ---- 3.40A 3.40A 3.50 -.20 3.70 1550 ---- ---- 3.50A 3.50A 3.60 -.20 3.80 1986 1555 ---- ---- 3.70A 3.70A 3.80 -.20 4.00 1560 ---- ---- 3.90A 3.90A 4.00 -.20 4.20 4 1565 ---- ---- 4.10A 4.10A 4.20 -.20 4.40 1570 ---- ---- 4.20A 4.20A 4.40 -.20 4.60 4 1575 ---- ---- 4.40A 4.40A 4.60 -.30 4.90 25 1580 ---- ---- 4.60A 4.60A 4.80 -.30 5.10 1585 ---- ---- 4.90A 4.90A 5.00 -.30 5.30 1590 ---- ---- 5.10A 5.10A 5.30 -.30 5.60 1 1595 ---- ---- 5.30A 5.30A 5.50 -.40 5.90 1600 ---- ---- 5.50A 5.50A 5.80 -.40 6.20 522 1605 ---- ---- 5.80A 5.80A 6.10 -.30 6.40 1610 ---- ---- 6.10A 6.10A 6.40 -.40 6.80 1615 ---- ---- 6.40A 6.40A 6.70 -.40 7.10 1620 ---- ---- 6.70A 6.70A 7.00 -.40 7.40 1625 ---- 7.90B 7.00A 7.90B 7.30 -.50 7.80 25 1630 ---- ---- 7.40A 7.40A 7.70 -.50 8.20 1635 ---- ---- 7.70A 7.70A 8.00 -.50 8.50 1640 ---- ---- 8.10A 8.10A 8.40 -.50 8.90 1645 ---- ---- 8.40A 8.40A 8.80 -.60 9.40 1650 ---- 10.00B 8.80A 10.00B 9.20 -.60 9.80 2 682 1655 ---- ---- 9.20A 9.20A 9.60 -.70 10.30 1660 ---- 11.00B 9.60A 11.00B 10.10 -.70 10.80 74 1665 ---- 11.40B 10.10A 11.40B 10.60 -.70 11.30 1670 ---- 11.90B 10.60A 11.90B 11.10 -.70 11.80 1 2 1675 ---- 12.60B 11.00A 12.60B 11.60 -.80 12.40 562 1680 ---- 13.20B 11.50A 13.20B 12.10 -.80 12.90 1685 ---- 13.80B 12.10A 13.80B 12.70 -.80 13.50 1690 ---- 14.50B 12.60A 14.50B 13.30 -.90 14.20 1695 ---- 15.20B 13.20A 15.20B 13.90 -.90 14.80 1700 ---- 15.90B 13.70A 15.90B 14.50 -1.00 100 15.50 100 181 1705 ---- 16.70B 14.40A 16.70B 15.20 -1.00 16.20 10 1710 ---- 17.40B 15.10A 17.40B 15.90 -1.10 17.00 2 1715 ---- 18.30B 15.80A 18.30B 16.70 -1.10 17.80 2 1720 ---- 19.10B 16.50A 19.10B 17.40 -1.20 18.60 2 1725 ---- 20.10B 17.20A 20.10B 18.30 -1.10 19.40 5 1730 ---- 21.00B 18.00A 21.00B 19.10 -1.20 20.30 1735 ---- 22.00B 18.90A 22.00B 20.00 -1.30 21.30 2 1740 ---- 23.00B 19.70A 23.00B 20.90 -1.30 22.20 1745 ---- 24.00B 20.70A 24.00B 21.90 -1.40 23.30 1750 ---- 25.20B 21.60A 25.20B 22.90 -1.40 5 24.30 38 847 1755 ---- 26.30B 22.60A 26.30B 23.90 -1.50 25.40 1760 ---- 27.50B 23.70A 27.50B 25.00 -1.60 26.60 1765 ---- 28.70B 24.70A 28.70B 26.10 -1.70 27.80 1770 ---- 30.00B 25.80A 30.00B 27.30 -1.70 29.00 1775 ---- 31.50B 26.90A 31.40B 28.50 -1.80 30.30 158 1780 ---- 32.90B 28.20A 32.80B 29.80 -1.80 31.60 30 1785 ---- 34.20B 29.50A 34.20B 31.10 -1.90 33.00 1790 ---- 35.70B 30.80A 35.70B 32.50 -2.00 34.50 1795 ---- 37.30B 32.10A 37.20B 33.90 -2.10 36.00 1800 ---- 39.00B 33.50A 39.00B 35.40 -2.10 37.50 1 116 1805 ---- 40.60B 35.00A 40.50B 36.90 -2.30 39.20 1 1 1810 ---- 42.30B 36.50A 42.30B 38.50 -2.30 40.80 5 1815 ---- 44.20B 38.10A 44.20B 40.10 -2.50 42.60 1820 ---- 46.00B 39.80A 46.00B 41.80 -2.50 44.30 1825 ---- 48.00B 41.50A 48.00B 43.50 -2.70 46.20 16 1830 ---- 49.90B 43.20A 49.90B 45.30 -2.80 48.10 1 1835 ---- 52.00B 45.10A 52.00B 47.20 -2.90 50.10 1840 ---- 54.10B 46.90A 54.10B 49.10 -3.00 52.10 1 1845 ---- 56.30B 48.90A 56.30B 51.10 -3.10 54.20 24 1850 ---- 58.50B 50.80A 58.50B 53.10 -3.20 56.30 184 1855 ---- 60.80B 52.90A 60.80B 55.20 -3.30 58.50 20 1860 ---- 63.10B 55.00A 63.10B 57.30 -3.50 60.80 40 1865 ---- 65.50B 57.20A 65.50B 59.50 -3.70 63.20 1870 ---- 68.00B 59.40A 68.00B 61.80 -3.80 65.60 1 1875 ---- 70.60B 61.70A 70.60B 64.10 -3.90 68.00 24 1880 ---- 73.10B 64.00A 73.10B 66.50 -4.10 70.60 5 252 1885 ---- 75.80B 66.40A 75.80B 69.00 -4.20 73.20 1 1890 ---- 78.50B 68.90A 78.50B 71.50 -4.30 75.80 26 1895 ---- 81.20B 71.40A 81.20B 74.00 -4.50 78.50 42 1900 ---- 84.20B 74.00A 84.20B 76.70 -4.60 81.30 113 1905 ---- 86.90B 76.70A 86.90B 79.40 -4.70 84.10 1 1910 ---- 89.90B 79.40A 89.90B 82.10 -4.90 87.00 1915 ---- 92.90B 82.10A 92.90B 84.90 -5.00 89.90 5 1920 ---- 95.90B 85.00A 95.90B 87.80 -5.10 92.90 4 1925 ---- 99.10B 87.80A 99.10B 90.70 -5.20 95.90 1 1930 ---- 102.20B 90.80A 102.20B 93.70 -5.30 99.00 201 1935 97.10 105.40B 93.70A 99.40B 96.80 -5.40 11 102.20 700 1940 ---- 108.20B 96.80A 108.20B 99.90 -5.50 105.40 4 1945 ---- 111.50B 99.90A 111.50B 103.00 -5.60 108.60 2 1950 ---- 114.90B 103.10A 114.90B 106.20 -5.70 111.90 1 1955 ---- 118.30B 106.30A 118.30B 109.50 -5.80 115.30 2 1960 ---- 121.70B 109.50A 121.70B 112.80 -5.90 118.70 1 1965 ---- 125.20B 112.80A 125.20B 116.10 -6.00 122.10 1970 ---- 128.90B 116.20A 128.80B 119.60 -6.00 125.60 2 1975 ---- 132.50B 119.60A 132.50B 123.00 -6.10 129.10 53 1980 ---- 136.10B 123.00A 136.00B 126.50 -6.20 132.70 1985 ---- 139.70B 126.50A 139.60B 130.10 -6.30 136.40 1990 ---- 143.40B 130.10A 143.30B 133.60 -6.40 140.00 1995 ---- 147.20B 133.60A 147.10B 137.30 -6.40 143.70 1 2000 ---- 151.00B 137.30A 150.90B 141.00 -6.50 147.50 108 2005 ---- 154.80B 140.90A 154.70B 144.70 -6.60 151.30 2010 ---- 158.70B 144.60A 158.50B 148.40 -6.70 155.10 2015 ---- 162.60B 148.40A 162.40B 152.20 -6.80 159.00 1 2020 ---- 166.50B 152.10A 166.40B 156.00 -6.80 162.80 1 2025 ---- 170.50B 155.90A 170.40B 159.90 -6.90 166.80 2 2030 ---- 174.40B 159.80A 174.30B 163.80 -6.90 170.70 2035 ---- 178.40B 163.70A 178.30B 167.70 -7.00 174.70 1 1 2040 ---- 182.50B 167.60A 182.40B 171.70 -7.00 178.70 1 1 2045 ---- 186.60B 171.60A 186.40B 175.70 -7.10 182.80 2050 ---- 191.10B 175.50A 191.10B 179.70 -7.20 186.90 77 2055 ---- 194.80B 179.60A 194.70B 183.80 -7.20 191.00 2060 ---- 199.00B 183.60A 198.90B 187.80 -7.30 195.10 1 2065 ---- 203.20B 187.70A 203.10B 191.90 -7.40 199.30 2070 ---- 207.40B 191.80A 207.30B 196.10 -7.40 203.50 2075 ---- 211.70B 195.90A 211.60B 200.20 -7.50 207.70 1 2080 ---- 215.90B 200.10A 215.80B 204.40 -7.50 211.90 2085 ---- 221.30B 204.30A 221.00B 208.60 -7.60 216.20 2 2 2090 ---- 224.50B 208.50A 224.20B 212.90 -7.50 220.40 2095 ---- 228.80B 212.70A 228.70B 217.10 -7.60 224.70 2100 ---- 233.80B 217.00A 233.80B 221.40 -7.70 229.10 2 2105 ---- 237.50B 221.30A 237.50B 225.70 -7.70 233.40 2110 ---- 241.90B 225.60A 241.70B 230.00 -7.80 237.80 2115 ---- 246.40B 229.90A 246.10B 234.40 -7.80 242.20 2120 ---- 250.80B 234.30A 250.60B 238.70 -7.90 246.60 2125 ---- 255.20B 238.60A 255.20B 243.10 -7.90 251.00 2130 ---- 259.80B 243.00A 259.80B 247.50 -7.90 255.40 2135 ---- 265.50B 247.40A 265.20B 251.90 -8.00 259.90 15 15 2140 ---- 268.80B 251.90A 268.80B 256.30 -8.10 264.40 2145 ---- 273.40B 256.30A 273.30B 260.80 -8.10 268.90 2150 ---- 278.50B 260.80A 278.50B 265.30 -8.10 273.40 13 2155 ---- 282.00B 265.20A 281.70B 269.70 -8.20 277.90 2160 ---- 286.50B 269.70A 286.30B 274.20 -8.20 282.40 2165 ---- 291.10B 274.20A 290.80B 278.80 -8.20 287.00 2170 ---- 295.70B 278.70A 295.40B 283.30 -8.20 291.50 2175 ---- 300.30B 283.30A 300.00B 287.80 -8.30 296.10 1 2180 ---- 304.90B 287.80A 304.60B 292.40 -8.30 300.70 2185 ---- 309.50B 292.40A 309.30B 296.90 -8.40 305.30 2190 ---- 314.10B 296.90A 313.90B 301.50 -8.40 309.90 2195 ---- 318.80B 301.50A 318.50B 306.10 -8.40 314.50 2200 ---- 324.40B 306.10A 324.40B 310.70 -8.40 319.10 7 2205 ---- 328.10B 310.70A 327.80B 315.40 -8.40 323.80 2210 ---- 332.70B 315.40A 332.40B 320.00 -8.40 328.40 2215 ---- 337.40B 320.00A 337.10B 324.60 -8.50 333.10 2220 ---- 342.10B 324.60A 341.80B 329.30 -8.50 337.80 2225 ---- 346.80B 329.30A 346.50B 334.00 -8.50 342.50 3 2230 ---- 351.40B 334.00A 349.90B 338.70 -8.50 347.20 2235 ---- 356.10B 338.60A 354.30B 343.30 -8.60 351.90 2240 ---- 360.80B 343.30A 359.60B 348.00 -8.60 356.60 2245 ---- 365.60B 348.00A 364.30B 352.80 -8.50 361.30 2250 ---- 371.30B 352.70A 369.90B 357.50 -8.50 366.00 9 2255 ---- 375.10B 359.70A 373.80B 362.20 -8.60 370.80 2260 ---- 379.80B 364.50A 378.60B 366.90 -8.60 375.50 2265 ---- 384.60B 369.20A 383.10B 371.70 -8.60 380.30 1 2270 ---- 389.30B 374.00A 388.10B 376.40 -8.70 385.10 2 2275 ---- 394.10B 376.40A 393.70B 381.20 -8.60 389.80 3 2280 ---- 398.90B 383.50A 397.60B 386.00 -8.60 394.60 1 2290 ---- 408.50B 393.10A 407.20B 395.50 -8.70 404.20 2 2300 ---- 419.10B 400.20A 418.50B 405.10 -8.70 413.80 11 2310 ---- 428.00B 412.20A 425.90B 414.70 -8.80 423.50 1 2320 ---- 437.70B 421.90A 435.60B 424.40 -8.70 433.10 5 2325 ---- 442.50B 424.20A 441.50B 429.20 -8.80 438.00 5 2330 ---- 447.40B 431.60A 446.90B 434.00 -8.80 442.80 14 2340 ---- 457.10B 441.30A 456.70B 443.70 -8.80 452.50 19 2350 ---- 467.70B 448.40A 466.50B 453.40 -8.90 462.30 21 2360 ---- 476.60B 460.80A 476.10B 463.20 -8.80 472.00 26 2370 ---- 486.30B 470.50A 485.90B 472.90 -8.90 481.80 37 2375 ---- 491.20B 472.80A 490.80B 477.80 -8.90 486.70 1 43 2380 ---- 496.10B 480.30A 495.70B 482.70 -8.90 491.60 25 2400 ---- 516.60B 497.20A 516.00B 502.30 -9.00 511.30 27 2425 ---- 540.40B 521.80A 539.70B 527.00 -8.90 535.90 5 2450 ---- 566.00B 546.50A 565.30B 551.70 -9.00 560.70 7 2475 ---- 589.80B 571.20A 589.20B 576.60 -9.00 585.60 1 2490 ---- 604.70B 588.90A 604.00B 591.60 -9.00 600.60 2500 ---- 615.60B 596.00A 615.00B 601.60 -9.00 610.60 1 2525 ---- 639.60B 621.00A 639.00B 626.60 -9.00 635.60 2550 ---- 665.50B 648.10A 664.80B 651.60 -9.00 660.60 38 2575 ---- 689.40B 673.60A 688.90B 676.60 -9.00 685.60 3000 ---- 1114.60B 1098.50A 1114.00B 1101.60 -9.00 1110.60 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 +.10 .40 1275 ---- ---- ---- ---- .60 +.10 .50 50 1300 ---- ---- ---- ---- .70 +.10 .60 175 1325 ---- ---- ---- ---- .80 UNCH .80 75 1350 ---- ---- ---- ---- 1.00 +.10 .90 271 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 16 1400 ---- ---- ---- ---- 1.50 +.10 1.40 4000 1410 ---- ---- ---- ---- 1.60 UNCH 1.60 1420 ---- ---- ---- ---- 1.70 UNCH 1.70 1425 ---- ---- ---- ---- 1.80 UNCH 1.80 1430 ---- ---- ---- ---- 1.90 UNCH 1.90 1440 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1450 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 51 1460 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1 1470 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1475 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1480 ---- ---- 2.80A 2.80A 2.90 -.10 3.00 1490 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1500 ---- ---- 3.30A 3.30A 3.40 -.20 3.60 284 534 1505 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 1510 ---- ---- 3.70A 3.70A 3.70 -.20 3.90 1515 ---- ---- 3.80A 3.80A 3.90 -.20 4.10 25 1520 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1525 ---- ---- 4.10A 4.10A 4.20 -.20 4.40 10 1530 ---- ---- 4.30A 4.30A 4.40 -.20 4.60 1535 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 1540 ---- ---- 4.70A 4.70A 4.80 -.30 5.10 1545 ---- ---- 4.90A 4.90A 5.00 -.30 5.30 1550 ---- ---- 5.00A 5.00A 5.20 -.30 5.50 284 2000 1555 ---- ---- 5.30A 5.30A 5.50 -.30 5.80 1560 ---- ---- 5.50A 5.50A 5.70 -.30 6.00 430 1565 ---- ---- 5.80A 5.80A 5.90 -.40 6.30 7 1570 ---- ---- 6.10A 6.10A 6.20 -.30 6.50 1575 ---- ---- 6.30A 6.30A 6.50 -.30 6.80 76 1580 ---- ---- 6.60A 6.60A 6.80 -.30 7.10 1585 ---- ---- 6.80A 6.80A 7.00 -.40 7.40 1590 ---- ---- 7.10A 7.10A 7.40 -.30 7.70 1595 ---- ---- 7.40A 7.40A 7.70 -.40 8.10 1600 ---- 8.50B 7.70A 8.50B 8.00 -.40 8.40 51 1605 ---- ---- 8.10A 8.10A 8.30 -.50 8.80 1610 ---- ---- 8.40A 8.40A 8.70 -.50 9.20 1615 ---- 9.60B 8.80A 9.60B 9.10 -.40 9.50 1620 ---- ---- 9.10A 9.10A 9.50 -.50 10.00 1625 ---- 10.50B 9.40A 10.50B 9.90 -.50 10.40 1630 ---- 10.90B 9.90A 10.90B 10.30 -.50 10.80 1635 ---- 11.40B 10.30A 11.40B 10.70 -.60 11.30 1640 ---- 11.90B 10.80A 11.90B 11.20 -.60 11.80 1645 ---- 12.50B 11.20A 12.40B 11.70 -.60 12.30 1650 ---- 13.10B 11.60A 13.10B 12.20 -.60 110 12.80 1 7 1655 ---- 13.60B 12.20A 13.60B 12.70 -.70 13.40 1660 ---- 14.20B 12.70A 14.20B 13.30 -.60 13.90 1 1665 ---- 14.90B 13.20A 14.90B 13.80 -.70 14.50 1670 ---- 15.50B 13.80A 15.50B 14.40 -.80 15.20 1675 ---- 16.20B 14.20A 16.20B 15.00 -.80 15.80 29 1680 ---- 16.90B 15.00A 16.90B 15.70 -.80 16.50 1685 ---- 17.60B 15.60A 17.60B 16.30 -.90 17.20 1690 ---- 18.40B 16.20A 18.40B 17.00 -.90 17.90 1695 ---- 19.20B 16.90A 19.20B 17.80 -.90 18.70 1 1700 ---- 20.10B 17.50A 20.10B 18.50 -1.00 19.50 111 1705 ---- 20.90B 18.40A 20.90B 19.30 -1.00 20.30 1710 ---- 21.70B 19.20A 21.70B 20.10 -1.10 21.20 1715 ---- 22.70B 20.00A 22.70B 20.90 -1.20 22.10 1720 ---- 23.70B 20.80A 23.70B 21.80 -1.20 23.00 1725 ---- 24.70B 21.50A 24.70B 22.70 -1.30 24.00 25 1730 ---- 25.80B 22.60A 25.70B 23.70 -1.30 25.00 1735 ---- 26.90B 23.50A 26.90B 24.70 -1.40 26.10 1740 ---- 28.00B 24.50A 28.00B 25.70 -1.50 27.20 1745 ---- 29.20B 25.60A 29.20B 26.80 -1.50 28.30 1750 ---- 30.40B 26.40A 30.40B 27.90 -1.60 29.50 168 1755 ---- 31.60B 27.70A 31.60B 29.00 -1.70 30.70 1760 ---- 33.00B 28.90A 33.00B 30.20 -1.70 31.90 1765 ---- 34.30B 30.10A 34.30B 31.40 -1.80 33.20 1770 ---- 35.70B 31.30A 35.70B 32.70 -1.90 34.60 1775 ---- 37.20B 32.40A 37.20B 34.00 -2.00 36.00 51 1780 ---- 38.70B 33.90A 38.70B 35.40 -2.10 37.50 1785 ---- 40.20B 35.10A 40.20B 36.80 -2.20 39.00 50 1790 ---- 41.80B 36.70A 41.80B 38.30 -2.20 40.50 1795 ---- 43.50B 38.10A 43.50B 39.80 -2.30 42.10 1800 41.40 45.20B 39.50A 40.10A 41.40 -2.40 45 43.80 29 928 1805 ---- 47.00B 41.20A 47.00B 43.00 -2.50 45.50 1810 ---- 48.80B 42.70A 48.80B 44.70 -2.50 47.20 1815 ---- 50.70B 44.50A 50.70B 46.40 -2.70 49.10 1820 ---- 52.60B 46.30A 52.50B 48.10 -2.80 50.90 1 1825 ---- 54.60B 47.90A 54.60B 50.00 -2.90 52.90 6 398 1830 ---- 56.60B 49.90A 56.60B 51.90 -2.90 54.80 1835 ---- 58.70B 51.80A 58.70B 53.80 -3.10 56.90 1840 ---- 60.90B 53.60A 60.90B 55.80 -3.20 59.00 260 1845 ---- 63.00B 55.70A 63.00B 57.80 -3.30 61.10 1850 ---- 65.40B 57.70A 65.40B 59.90 -3.40 63.30 82 1855 ---- 67.70B 59.90A 67.70B 62.10 -3.50 65.60 1860 ---- 70.10B 62.10A 70.10B 64.30 -3.60 67.90 1865 ---- 72.40B 64.30A 72.40B 66.60 -3.70 70.30 1 1870 ---- 75.00B 66.60A 75.00B 68.90 -3.80 72.70 1875 71.00 77.60B 68.80 70.00A 71.30 -3.90 268 75.20 55 1880 ---- 80.20B 71.30A 80.20B 73.80 -3.90 77.70 1885 ---- 82.90B 73.70A 82.90B 76.20 -4.10 80.30 1890 ---- 85.60B 76.20A 85.60B 78.80 -4.20 83.00 15 1895 ---- 88.40B 78.80A 88.40B 81.40 -4.30 85.70 1900 82.70 91.20B 81.40A 84.60B 84.10 -4.40 6 88.50 775 1905 ---- 94.00B 84.10A 94.00B 86.80 -4.50 91.30 1910 ---- 97.00B 86.80A 97.00B 89.60 -4.50 94.10 1915 ---- 99.90B 89.50A 99.90B 92.40 -4.70 97.10 1920 ---- 103.00B 92.30A 103.00B 95.30 -4.70 100.00 1925 ---- 106.10B 95.20A 106.10B 98.20 -4.90 103.10 99 1930 ---- 109.20B 98.10A 109.20B 101.20 -4.90 106.10 2 1935 ---- 112.40B 101.10A 112.40B 104.20 -5.10 109.30 1940 ---- 115.60B 104.10A 115.60B 107.30 -5.10 112.40 1945 ---- 118.40B 107.20A 118.30B 110.40 -5.30 115.70 1950 ---- 121.70B 110.30A 121.60B 113.50 -5.40 118.90 30 1955 ---- 125.00B 113.50A 124.90B 116.80 -5.40 122.20 1960 ---- 128.40B 116.70A 128.30B 120.00 -5.60 125.60 1965 ---- 131.80B 120.00A 131.70B 123.30 -5.70 129.00 1970 ---- 135.30B 123.30A 135.20B 126.70 -5.70 132.40 1 1975 ---- 138.90B 126.60A 138.80B 130.00 -5.90 135.90 120 1980 ---- 142.40B 130.00A 142.30B 133.50 -6.00 139.50 1985 ---- 146.00B 133.40A 145.90B 136.90 -6.10 143.00 10 1990 ---- 149.70B 136.90A 149.60B 140.40 -6.20 146.60 1995 ---- 153.30B 140.40A 153.20B 144.00 -6.30 150.30 2000 ---- 157.10B 144.00A 157.00B 147.60 -6.30 153.90 195 2005 ---- 160.80B 147.60A 160.70B 151.20 -6.50 157.70 2010 ---- 164.60B 151.20A 164.50B 154.90 -6.50 161.40 2015 ---- 168.40B 154.90A 168.30B 158.60 -6.60 165.20 2020 ---- 172.30B 158.60A 172.20B 162.30 -6.70 169.00 2025 ---- 176.20B 162.40A 176.10B 166.10 -6.80 172.90 2030 ---- 180.10B 166.10A 180.00B 169.90 -6.80 176.70 2035 ---- 184.00B 170.00A 183.90B 173.70 -6.90 180.60 2040 178.70 188.00B 173.80A 177.70A 177.60 -7.00 1 184.60 2045 ---- 192.00B 177.70A 191.90B 181.50 -7.10 188.60 2050 ---- 196.10B 181.60A 196.00B 185.40 -7.20 192.60 2 2055 ---- 200.10B 185.50A 200.00B 189.40 -7.20 196.60 2060 ---- 204.20B 189.50A 204.00B 193.40 -7.20 200.60 2065 ---- 208.30B 193.50A 208.10B 197.40 -7.30 204.70 2070 ---- 212.40B 197.50A 212.30B 201.50 -7.30 208.80 2075 ---- 216.60B 201.60A 216.50B 205.50 -7.40 212.90 2 2080 ---- 220.80B 205.70A 220.60B 209.60 -7.50 217.10 2085 ---- 225.00B 209.80A 224.90B 213.80 -7.50 221.30 2090 ---- 229.20B 213.90A 229.10B 217.90 -7.60 225.50 2095 ---- 233.40B 218.00A 233.30B 222.10 -7.60 229.70 2100 ---- 237.80B 222.20A 237.60B 226.30 -7.60 233.90 1 2105 ---- 242.00B 226.40A 242.00B 230.50 -7.70 238.20 2110 ---- 246.30B 230.70A 246.30B 234.80 -7.70 242.50 2115 ---- 250.70B 234.90A 250.50B 239.00 -7.80 246.80 2120 ---- 255.00B 239.20A 254.80B 243.30 -7.80 251.10 2125 ---- 259.40B 243.50A 259.40B 247.60 -7.90 255.50 3 2130 ---- 263.80B 247.80A 263.60B 252.00 -7.80 259.80 2135 ---- 268.20B 252.10A 268.00B 256.30 -7.90 264.20 2140 ---- 272.70B 256.40A 272.70B 260.70 -7.90 268.60 2145 ---- 277.10B 260.80A 276.90B 265.10 -7.90 273.00 2150 ---- 282.30B 265.20A 282.10B 269.50 -8.00 277.50 3 2155 ---- 286.00B 269.60A 286.00B 273.90 -8.00 281.90 2160 ---- 290.50B 274.00A 290.50B 278.30 -8.10 286.40 2165 ---- 295.00B 278.40A 295.00B 282.80 -8.00 290.80 2170 ---- 299.50B 282.90A 299.30B 287.20 -8.10 295.30 2175 ---- 304.00B 287.30A 304.00B 291.70 -8.10 299.80 3 2180 ---- 308.60B 291.80A 306.80B 296.20 -8.10 304.30 2185 ---- 312.90B 296.30A 310.20B 300.70 -8.20 308.90 2190 ---- 317.20B 300.80A 316.80B 305.20 -8.20 313.40 2195 ---- 321.80B 305.30A 320.60B 309.80 -8.20 318.00 2200 ---- 327.20B 309.80A 326.70B 314.30 -8.20 322.50 1 2205 ---- 331.00B 314.40A 329.60B 318.90 -8.20 327.10 2210 ---- 335.60B 318.90A 334.40B 323.40 -8.30 331.70 2215 ---- 340.20B 323.50A 339.00B 328.00 -8.30 336.30 2220 ---- 344.90B 328.10A 343.20B 332.60 -8.30 340.90 2225 ---- 349.50B 332.70A 349.10B 337.20 -8.40 345.60 1 2230 ---- 354.10B 337.30A 352.70B 341.80 -8.40 350.20 2235 ---- 358.80B 341.90A 357.50B 346.40 -8.40 354.80 2240 ---- 363.40B 346.50A 362.00B 351.10 -8.40 359.50 2245 ---- 368.10B 351.10A 366.60B 355.70 -8.40 364.10 2250 ---- 372.80B 355.80A 372.40B 360.40 -8.40 368.80 2255 ---- 377.40B 360.40A 376.10B 365.00 -8.50 373.50 2260 ---- 382.10B 365.10A 380.30B 369.70 -8.50 378.20 1 2265 ---- 386.80B 369.70A 385.60B 374.40 -8.50 382.90 2270 ---- 391.50B 374.40A 390.30B 379.10 -8.50 387.60 2275 ---- 396.20B 379.10A 395.80B 383.80 -8.50 392.30 1 2280 ---- 401.00B 383.80A 400.60B 388.50 -8.50 397.00 2290 ---- 410.50B 393.20A 410.10B 397.90 -8.60 406.50 2300 ---- 420.10B 402.70A 419.60B 407.40 -8.60 416.00 2310 ---- 429.50B 414.60A 429.10B 416.90 -8.60 425.50 2320 ---- 439.10B 424.20A 438.70B 426.40 -8.70 435.10 2325 ---- 443.80B 426.40A 443.40B 431.20 -8.70 439.90 9 2330 ---- 448.60B 433.80A 448.20B 436.00 -8.60 444.60 2340 ---- 458.20B 443.30A 457.80B 445.50 -8.80 454.30 2350 ---- 469.00B 450.30A 467.90B 455.10 -8.80 463.90 18 2360 ---- 477.70B 462.50A 477.30B 464.80 -8.70 473.50 2370 ---- 487.40B 472.10A 487.00B 474.40 -8.80 483.20 4 2375 ---- 492.30B 474.40A 492.30B 479.30 -8.70 488.00 25 2380 ---- 497.10B 481.80A 496.70B 484.10 -8.80 492.90 5 2400 ---- 517.60B 498.60A 516.90B 503.50 -8.90 512.40 2425 ---- 541.00B 522.90A 541.00B 527.90 -8.90 536.80 2450 ---- 566.50B 547.30A 565.80B 552.50 -8.80 561.30 2475 ---- 590.10B 571.90A 590.10B 577.10 -8.90 586.00 2500 ---- 615.90B 596.50A 615.20B 601.80 -9.00 610.80 2525 ---- 639.60B 621.20A 639.60B 626.70 -8.90 635.60 2550 ---- 665.40B 646.00A 664.70B 651.60 -9.00 660.60 2575 ---- 689.20B 671.00A 689.20B 676.60 -9.00 685.60 2650 ---- 765.10B 748.80A 763.50B 751.60 -9.00 760.60 3000 ---- 1114.30B 1098.70A 1113.40B 1101.60 -9.00 1110.60 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .70 UNCH .70 75 1275 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- 1.00 +.10 .90 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 50 1350 ---- ---- ---- ---- 1.30 UNCH 1.30 1375 ---- ---- ---- ---- 1.60 UNCH 1.60 1400 ---- ---- ---- ---- 1.90 -.10 2.00 25 1420 ---- ---- ---- ---- 2.20 -.10 2.30 1425 ---- ---- ---- ---- 2.30 -.10 2.40 1430 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1440 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1450 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1460 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1470 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 1475 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 1480 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 1490 ---- ---- 3.80A 3.80A 3.90 -.20 4.10 1500 ---- ---- 4.10A 4.10A 4.20 -.20 4.40 1510 ---- ---- 4.50A 4.50A 4.50 -.30 4.80 1515 ---- ---- 4.70A 4.70A 4.70 -.30 5.00 1520 ---- ---- 4.80A 4.80A 4.90 -.30 5.20 1525 ---- ---- 5.00A 5.00A 5.10 -.30 5.40 1530 ---- ---- 5.20A 5.20A 5.30 -.30 5.60 1535 ---- ---- 5.50A 5.50A 5.50 -.30 5.80 1540 ---- ---- 5.70A 5.70A 5.80 -.30 6.10 1545 ---- ---- 5.90A 5.90A 6.00 -.30 6.30 1550 ---- ---- 6.10A 6.10A 6.20 -.40 6.60 1555 ---- ---- 6.40A 6.40A 6.50 -.30 6.80 1560 ---- ---- 6.60A 6.60A 6.80 -.30 7.10 1565 ---- ---- 6.90A 6.90A 7.00 -.40 7.40 1570 ---- ---- 7.10A 7.10A 7.30 -.40 7.70 1575 ---- ---- 7.40A 7.40A 7.60 -.40 8.00 1580 ---- ---- 7.70A 7.70A 7.90 -.40 8.30 1585 ---- 8.70B 8.00A 8.70B 8.20 -.40 8.60 1590 ---- ---- 8.30A 8.30A 8.50 -.50 9.00 1595 ---- ---- 8.70A 8.70A 8.90 -.50 9.40 1600 ---- 9.80B 9.00A 9.80B 9.20 -.50 9.70 3 1605 ---- 10.20B 9.40A 10.20B 9.60 -.50 10.10 1610 ---- 10.60B 9.70A 10.60B 10.00 -.50 10.50 1615 ---- 11.00B 10.10A 11.00B 10.40 -.50 10.90 1 1620 ---- 11.50B 10.50A 11.50B 10.80 -.60 11.40 1625 ---- 12.00B 10.90A 12.00B 11.20 -.60 11.80 1630 ---- 12.40B 11.30A 12.40B 11.70 -.60 12.30 1635 ---- 12.90B 11.80A 12.90B 12.10 -.70 12.80 1640 ---- 13.50B 12.20A 13.50B 12.60 -.70 13.30 1645 ---- 14.00B 12.70A 14.00B 13.10 -.70 13.80 1650 ---- 14.60B 13.20A 14.60B 13.60 -.70 14.30 31 1655 ---- 15.20B 13.70A 15.20B 14.20 -.70 14.90 1660 ---- 15.80B 14.20A 15.80B 14.70 -.80 15.50 1 1665 ---- 16.50B 14.80A 16.50B 15.30 -.80 16.10 1670 ---- 17.10B 15.40A 17.10B 15.90 -.90 16.80 1675 ---- 17.80B 15.90A 17.80B 16.50 -.90 17.40 1680 ---- 18.50B 16.60A 18.50B 17.20 -.90 18.10 1 1 1685 ---- 19.20B 17.20A 19.20B 17.90 -.90 18.80 1690 ---- 20.00B 17.90A 20.00B 18.60 -1.00 19.60 1695 ---- 20.80B 18.60A 20.80B 19.30 -1.00 20.30 1700 ---- 21.70B 19.30A 21.70B 20.10 -1.00 21.10 1705 ---- 22.40B 20.00A 22.40B 20.80 -1.20 22.00 1710 ---- 23.30B 20.80A 23.30B 21.70 -1.10 22.80 1715 ---- 24.20B 21.60A 24.20B 22.50 -1.20 23.70 1720 ---- 25.20B 22.50A 25.20B 23.40 -1.20 24.60 1725 ---- 26.20B 23.30A 26.10B 24.30 -1.30 25.60 1730 ---- 27.20B 24.20A 27.20B 25.20 -1.40 26.60 1735 ---- 28.30B 25.20A 28.30B 26.20 -1.40 27.60 1740 ---- 29.40B 26.10A 29.40B 27.20 -1.50 28.70 1 1745 ---- 30.50B 27.10A 30.50B 28.20 -1.60 29.80 1750 ---- 31.70B 28.20A 31.70B 29.30 -1.60 30.90 1 1755 ---- 32.90B 29.20A 32.80B 30.40 -1.70 32.10 1760 ---- 34.10B 30.40A 34.10B 31.60 -1.70 33.30 1765 ---- 35.40B 31.50A 35.40B 32.80 -1.80 34.60 1770 ---- 36.80B 32.70A 36.70B 34.00 -1.90 35.90 1775 ---- 38.20B 33.90A 38.10B 35.30 -1.90 37.20 1780 ---- 39.60B 35.20A 39.60B 36.60 -2.00 38.60 1785 ---- 41.10B 36.50A 40.90B 38.00 -2.10 40.10 1790 ---- 42.60B 37.90A 42.50B 39.40 -2.20 41.60 1795 ---- 44.20B 39.30A 44.00B 40.80 -2.30 43.10 1800 ---- 45.90B 40.80A 45.90B 42.30 -2.40 44.70 1805 ---- 47.50B 42.30A 47.40B 43.80 -2.50 46.30 1810 ---- 49.20B 43.80A 49.20B 45.40 -2.60 48.00 1815 ---- 51.00B 45.40A 51.00B 47.10 -2.60 49.70 1820 ---- 52.90B 47.00A 52.90B 48.80 -2.60 51.40 1825 ---- 54.70B 48.70A 54.70B 50.50 -2.80 53.30 22 1830 ---- 56.60B 50.50A 56.60B 52.30 -2.80 55.10 1835 ---- 58.60B 52.30A 58.60B 54.10 -3.00 57.10 1840 ---- 60.60B 54.10A 60.60B 56.00 -3.00 59.00 1845 ---- 62.70B 56.00A 62.70B 57.90 -3.20 61.10 1850 ---- 64.90B 57.90A 64.90B 59.90 -3.30 63.20 6 7 1855 ---- 67.10B 59.90A 67.10B 61.90 -3.40 65.30 1860 ---- 69.20B 62.00A 69.00B 64.00 -3.50 67.50 1865 ---- 71.40B 64.10A 71.40B 66.20 -3.50 69.70 1870 ---- 73.80B 66.20A 73.60B 68.40 -3.60 72.00 1 1875 ---- 76.30B 68.40A 76.30B 70.60 -3.80 74.40 1880 ---- 78.70B 70.70A 78.70B 72.90 -3.80 76.70 1885 ---- 81.10B 73.00A 81.10B 75.30 -3.90 79.20 1890 ---- 83.70B 75.30A 83.60B 77.70 -4.00 81.70 1895 ---- 86.30B 77.70A 86.20B 80.10 -4.10 84.20 1900 ---- 89.20B 80.20A 89.20B 82.60 -4.20 86.80 1905 ---- 91.60B 82.70A 91.50B 85.20 -4.30 89.50 1910 ---- 94.40B 85.20A 94.30B 87.80 -4.40 92.20 3 5 1915 ---- 97.20B 87.80A 97.00B 90.40 -4.50 94.90 1920 ---- 100.00B 90.50A 99.90B 93.10 -4.60 97.70 1925 ---- 102.80B 93.20A 102.80B 95.80 -4.80 100.60 1930 ---- 105.80B 95.90A 105.70B 98.60 -4.80 103.40 1935 ---- 108.80B 98.70A 108.70B 101.50 -4.90 106.40 1940 ---- 111.90B 101.60A 111.70B 104.30 -5.10 109.40 1945 ---- 114.90B 104.50A 114.90B 107.30 -5.10 112.40 1950 ---- 118.40B 107.40A 118.40B 110.20 -5.30 115.50 64 1955 ---- 121.20B 110.40A 121.20B 113.30 -5.30 118.60 1960 ---- 124.40B 113.40A 124.20B 116.30 -5.40 121.70 1965 ---- 127.40B 116.50A 127.40B 119.40 -5.50 124.90 1970 ---- 130.70B 119.60A 130.60B 122.60 -5.60 128.20 1975 ---- 134.10B 122.80A 134.00B 125.80 -5.70 131.50 1980 ---- 137.40B 126.00A 137.30B 129.00 -5.80 134.80 1985 ---- 140.80B 129.20A 140.70B 132.30 -5.90 138.20 1990 ---- 144.20B 132.50A 144.10B 135.60 -6.00 141.60 1 1995 ---- 147.70B 135.90A 147.60B 139.00 -6.00 145.00 2000 ---- 151.30B 139.20A 151.20B 142.40 -6.10 148.50 2005 ---- 154.80B 142.60A 154.70B 145.80 -6.20 152.00 2010 ---- 158.40B 146.10A 158.30B 149.30 -6.30 155.60 2015 ---- 162.00B 149.60A 161.90B 152.80 -6.40 159.20 200 2020 ---- 165.70B 153.10A 165.60B 156.40 -6.40 162.80 2025 ---- 169.40B 156.70A 169.40B 160.00 -6.50 166.50 2030 ---- 173.10B 160.30A 173.00B 163.60 -6.60 170.20 2035 ---- 176.90B 163.90A 176.80B 167.20 -6.70 173.90 2040 ---- 180.70B 167.60A 180.60B 170.90 -6.80 177.70 2045 ---- 184.50B 171.30A 184.40B 174.70 -6.80 181.50 2050 ---- 188.40B 175.00A 188.30B 178.40 -6.90 185.30 2055 ---- 192.10B 178.80A 192.10B 182.20 -7.00 189.20 2060 ---- 196.20B 182.50A 196.10B 186.00 -7.10 193.10 2065 ---- 200.10B 186.40A 200.00B 189.90 -7.10 197.00 2070 ---- 204.10B 190.20A 204.00B 193.80 -7.10 200.90 1 2075 ---- 208.00B 194.10A 208.00B 197.70 -7.20 204.90 2080 ---- 212.10B 198.00A 212.00B 201.60 -7.30 208.90 2085 ---- 216.10B 202.00A 216.00B 205.60 -7.30 212.90 2090 ---- 220.20B 205.90A 220.10B 209.60 -7.40 217.00 2095 ---- 224.10B 209.90A 224.10B 213.60 -7.40 221.00 2100 ---- 228.40B 213.90A 228.30B 217.60 -7.50 225.10 2105 ---- 232.50B 218.00A 232.40B 221.70 -7.60 229.30 2110 ---- 236.50B 222.10A 236.50B 225.80 -7.60 233.40 2115 ---- 240.80B 226.10A 240.70B 229.90 -7.70 237.60 2120 ---- 245.10B 230.30A 244.90B 234.00 -7.70 241.70 1 2125 ---- 249.30B 234.40A 249.20B 238.20 -7.70 245.90 1 2130 ---- 253.40B 238.60A 253.40B 242.40 -7.80 250.20 2135 ---- 257.80B 242.70A 257.60B 246.60 -7.80 254.40 2140 ---- 262.00B 246.90A 261.90B 250.80 -7.90 258.70 2145 ---- 266.30B 251.20A 266.20B 255.00 -8.00 263.00 2150 ---- 270.60B 255.40A 270.60B 259.30 -8.00 267.30 2155 ---- 274.90B 259.70A 274.90B 263.60 -8.00 271.60 2160 ---- 279.30B 263.90A 279.10B 267.90 -8.00 275.90 2165 ---- 283.60B 268.20A 283.60B 272.20 -8.10 280.30 2170 ---- 288.00B 272.50A 288.00B 276.50 -8.10 284.60 2175 ---- 292.40B 276.90A 292.40B 280.80 -8.20 289.00 2180 ---- 296.80B 281.20A 296.80B 285.20 -8.20 293.40 2185 ---- 301.30B 285.60A 301.30B 289.60 -8.20 297.80 2190 ---- 305.70B 290.00A 305.70B 294.00 -8.20 302.20 2195 ---- 310.20B 294.30A 310.20B 298.40 -8.30 306.70 2200 ---- 314.70B 298.80A 314.70B 302.80 -8.30 311.10 2205 ---- 319.10B 303.20A 319.10B 307.20 -8.40 315.60 2210 ---- 323.60B 307.60A 323.60B 311.70 -8.30 320.00 2215 ---- 328.10B 312.10A 327.50B 316.10 -8.40 324.50 2220 ---- 332.60B 316.50A 330.70B 320.60 -8.40 329.00 2225 ---- 337.00B 321.00A 335.70B 325.10 -8.40 333.50 2230 ---- 341.30B 325.50A 340.90B 329.60 -8.50 338.10 2235 ---- 345.80B 330.00A 345.40B 334.10 -8.50 342.60 2240 ---- 350.40B 334.50A 350.00B 338.60 -8.50 347.10 2245 ---- 354.90B 339.00A 354.50B 343.10 -8.60 351.70 2250 ---- 359.60B 343.60A 359.20B 347.70 -8.60 356.30 2255 ---- 364.10B 348.10A 363.70B 352.20 -8.60 360.80 2260 ---- 368.70B 352.70A 368.30B 356.80 -8.60 365.40 2265 ---- 373.30B 357.20A 372.90B 361.40 -8.60 370.00 2270 ---- 377.90B 361.80A 377.50B 365.90 -8.70 374.60 2275 ---- 382.60B 366.40A 382.20B 370.50 -8.70 379.20 7 2280 ---- 387.20B 371.00A 386.80B 375.10 -8.70 383.80 2285 ---- 391.80B 375.60A 391.40B 379.70 -8.80 388.50 2290 ---- 396.50B 380.20A 396.10B 384.40 -8.70 393.10 2300 ---- 405.80B 389.50A 405.40B 393.60 -8.80 402.40 2310 ---- 415.10B 398.80A 414.70B 402.90 -8.90 411.80 2320 ---- 424.50B 408.10A 424.10B 412.30 -8.80 421.10 2325 ---- 429.20B 412.80A 428.80B 417.00 -8.80 425.80 2330 ---- 433.90B 417.40A 433.50B 421.60 -8.90 430.50 2340 ---- 443.40B 426.80A 443.00B 431.00 -9.00 440.00 2350 ---- 452.90B 436.30A 452.50B 440.50 -8.90 449.40 2360 ---- 462.40B 445.70A 462.00B 449.90 -9.00 458.90 2370 ---- 472.20B 457.60A 471.70B 459.40 -9.00 468.40 2375 ---- 477.00B 459.90A 476.50B 464.20 -9.00 473.20 2380 ---- 481.50B 467.10A 481.10B 468.90 -9.10 478.00 2400 ---- 500.90B 483.70A 500.50B 488.00 -9.10 497.10 2425 ---- 524.90B 507.70A 524.90B 512.00 -9.20 521.20 2450 ---- 549.10B 531.80A 548.70B 536.20 -9.20 545.40 2475 ---- 573.40B 556.00A 573.40B 560.50 -9.20 569.70 1 2500 ---- 599.00B 580.40A 598.40B 584.90 -9.20 594.10 1 2525 ---- 622.30B 604.80A 622.30B 609.40 -9.30 618.70 2550 ---- 646.90B 629.30A 646.90B 634.00 -9.40 643.40 2575 ---- 671.50B 654.00A 671.50B 658.80 -9.30 668.10 2800 ---- 895.60B 881.20A 894.50B 883.50 -9.40 892.90 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 2 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 UNCH .40 19 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .40 UNCH .40 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .50 UNCH .50 1 1160 ---- ---- ---- ---- .50 UNCH .50 2 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .60 +.10 .50 1180 ---- ---- ---- ---- .60 UNCH .60 1185 ---- ---- ---- ---- .60 UNCH .60 1190 ---- ---- ---- ---- .60 UNCH .60 1 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .60 UNCH .60 3 1205 ---- ---- ---- ---- .70 UNCH .70 1210 ---- ---- ---- ---- .70 UNCH .70 1215 ---- ---- ---- ---- .70 UNCH .70 1220 ---- ---- ---- ---- .70 UNCH .70 1225 ---- ---- ---- ---- .80 +.10 .70 1230 ---- ---- ---- ---- .80 UNCH .80 1235 ---- ---- ---- ---- .80 UNCH .80 1240 ---- ---- ---- ---- .80 UNCH .80 1245 ---- ---- ---- ---- .90 +.10 .80 1250 ---- ---- ---- ---- .90 UNCH .90 137 1255 ---- ---- ---- ---- .90 UNCH .90 1260 ---- ---- ---- ---- 1.00 +.10 .90 1265 ---- ---- ---- ---- 1.00 UNCH 1.00 1270 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.10 +.10 1.00 1280 ---- ---- ---- ---- 1.10 UNCH 1.10 1285 ---- ---- ---- ---- 1.10 UNCH 1.10 1290 ---- ---- ---- ---- 1.20 +.10 1.10 1295 ---- ---- ---- ---- 1.20 UNCH 1.20 1300 ---- ---- ---- ---- 1.30 +.10 1.20 130 1305 ---- ---- ---- ---- 1.30 UNCH 1.30 1310 ---- ---- ---- ---- 1.30 UNCH 1.30 1315 ---- ---- ---- ---- 1.40 +.10 1.30 1320 ---- ---- ---- ---- 1.40 UNCH 1.40 1325 ---- ---- ---- ---- 1.50 UNCH 1.50 701 1330 ---- ---- ---- ---- 1.60 +.10 1.50 1335 ---- ---- ---- ---- 1.60 UNCH 1.60 1340 ---- ---- ---- ---- 1.70 +.10 1.60 1345 ---- ---- ---- ---- 1.70 UNCH 1.70 1350 ---- ---- ---- ---- 1.80 UNCH 1.80 2001 1355 ---- ---- ---- ---- 1.90 +.10 1.80 1360 ---- ---- ---- ---- 1.90 UNCH 1.90 1365 ---- ---- ---- ---- 2.00 UNCH 2.00 1370 ---- ---- ---- ---- 2.10 UNCH 2.10 1375 ---- ---- ---- ---- 2.20 +.10 2.10 1380 ---- ---- ---- ---- 2.20 UNCH 2.20 1 1385 ---- ---- ---- ---- 2.30 UNCH 2.30 1390 ---- ---- ---- ---- 2.40 UNCH 2.40 1395 ---- ---- ---- ---- 2.50 UNCH 2.50 1400 ---- ---- ---- ---- 2.60 UNCH 2.60 164 1405 ---- ---- ---- ---- 2.70 UNCH 2.70 1410 ---- ---- ---- ---- 2.80 UNCH 2.80 1415 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1420 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1425 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 1430 ---- ---- ---- ---- 3.30 UNCH 3.30 1435 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1440 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 500 1445 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1450 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 1265 1455 ---- ---- 3.90A 3.90A 3.90 -.20 4.10 1460 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 1465 ---- ---- 4.20A 4.20A 4.30 -.10 4.40 4 1470 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 2 1475 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 1480 ---- ---- 4.70A 4.70A 4.80 -.20 5.00 1485 ---- ---- 4.90A 4.90A 4.90 -.30 5.20 1490 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1495 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 1500 ---- ---- 5.50A 5.50A 5.50 -.30 5.80 1310 1505 ---- ---- 5.70A 5.70A 5.70 -.30 6.00 1510 ---- ---- 5.90A 5.90A 5.90 -.40 6.30 2 1515 ---- ---- 6.10A 6.10A 6.20 -.30 6.50 1520 ---- ---- 6.30A 6.30A 6.40 -.40 6.80 1525 ---- ---- 6.60A 6.60A 6.60 -.40 7.00 1530 ---- ---- 6.90A 6.90A 6.90 -.40 7.30 1535 ---- ---- 7.10A 7.10A 7.10 -.50 7.60 1540 ---- ---- 7.40A 7.40A 7.40 -.40 7.80 1545 ---- ---- 7.60A 7.60A 7.70 -.40 8.10 1550 ---- ---- 7.90A 7.90A 8.00 -.40 8.40 809 1555 ---- ---- 8.20A 8.20A 8.30 -.50 8.80 1560 ---- ---- 8.50A 8.50A 8.60 -.50 9.10 1565 ---- ---- 8.80A 8.80A 8.90 -.50 9.40 1570 ---- ---- 9.10A 9.10A 9.20 -.60 9.80 3 1575 ---- ---- 9.50A 9.50A 9.60 -.60 10.20 51 1580 ---- ---- 9.80A 9.80A 9.90 -.60 10.50 1 1585 ---- ---- 10.20A 10.20A 10.30 -.60 10.90 1590 ---- ---- 10.50A 10.50A 10.70 -.60 11.30 1595 ---- ---- 10.90A 10.90A 11.10 -.70 11.80 1600 ---- ---- 11.30A 11.30A 11.50 -.70 12.20 1053 1605 ---- ---- 11.70A 11.70A 11.90 -.70 12.60 1610 ---- ---- 12.10A 12.10A 12.40 -.70 13.10 1615 ---- ---- 12.60A 12.60A 12.80 -.80 13.60 1620 ---- ---- 13.00A 13.00A 13.30 -.80 14.10 1625 ---- 14.70B 13.50A 14.70B 13.80 -.80 14.60 10 1630 ---- ---- 14.00A 14.00A 14.30 -.90 15.20 1635 ---- 15.80B 14.50A 14.50A 14.80 -.90 15.70 1640 ---- 16.40B 15.00A 15.00A 15.40 -.90 16.30 1645 ---- 17.00B 15.60A 15.60A 16.00 -.90 16.90 1650 ---- 17.80B 16.10A 17.80B 16.50 -1.00 17.50 251 1655 ---- 18.30B 16.70A 18.30B 17.20 -1.00 18.20 1660 ---- 19.00B 17.30A 18.90B 17.80 -1.00 18.80 101 1665 ---- 19.70B 18.00A 19.60B 18.50 -1.00 19.50 1670 ---- 20.40B 18.60A 20.40B 19.10 -1.20 20.30 1675 ---- 21.20B 19.30A 21.20B 19.80 -1.20 21.00 13 1680 ---- 22.00B 20.00A 21.90B 20.60 -1.20 21.80 1 1685 ---- 22.80B 20.70A 22.70B 21.30 -1.30 22.60 1690 ---- 23.70B 21.50A 23.60B 22.10 -1.30 23.40 1695 ---- 24.50B 22.20A 24.50B 22.90 -1.30 24.20 1700 24.70 25.50B 23.10A 23.10A 23.80 -1.30 10 25.10 2083 1705 ---- 26.40B 23.90A 26.20B 24.60 -1.40 26.00 1710 26.60 27.40B 24.80A 24.80A 25.50 -1.50 4 27.00 108 1715 ---- 28.40B 25.60A 28.10B 26.50 -1.40 27.90 1720 ---- 29.40B 26.60A 29.30B 27.40 -1.60 29.00 1725 28.00 30.50B 27.50A 28.60B 28.40 -1.60 1 30.00 17 1730 ---- 31.60B 28.50A 31.50B 29.50 -1.60 31.10 2 2 1735 ---- 32.70B 29.50A 32.60B 30.50 -1.70 32.20 1740 ---- 33.90B 30.60A 33.70B 31.60 -1.70 33.30 1001 1745 ---- 35.10B 31.70A 35.00B 32.80 -1.70 34.50 1750 34.00 36.50B 32.80A 33.20A 33.90 -1.80 1 35.70 421 1755 ---- 37.70B 34.00A 37.50B 35.10 -1.90 37.00 1760 ---- 39.00B 35.20A 38.90B 36.40 -1.90 38.30 1 1765 ---- 40.40B 36.40A 40.40B 37.70 -2.00 39.70 150 1770 ---- 41.90B 37.70A 41.90B 39.00 -2.10 41.10 1 1775 ---- 43.30B 39.10A 43.30B 40.40 -2.10 42.50 51 1780 ---- 44.90B 40.40A 44.90B 41.80 -2.20 44.00 1785 ---- 46.40B 41.80A 46.40B 43.20 -2.30 45.50 1790 ---- 48.00B 43.30A 48.00B 44.70 -2.30 47.00 1795 ---- 49.70B 44.80A 49.70B 46.30 -2.30 48.60 1800 ---- 51.50B 46.10A 51.50B 47.80 -2.50 50.30 1200 1805 49.30 53.10B 47.90A 49.50B 49.50 -2.50 1 52.00 2 1810 ---- 54.90B 49.50A 54.70B 51.10 -2.60 53.70 1815 ---- 56.70B 51.20A 56.50B 52.90 -2.60 55.50 1820 ---- 58.60B 52.90A 58.40B 54.60 -2.80 57.40 1825 ---- 60.60B 54.60A 60.60B 56.40 -2.90 59.30 30 1830 ---- 62.40B 56.40A 62.30B 58.30 -2.90 61.20 1835 ---- 64.60B 58.30A 64.50B 60.20 -3.00 63.20 2 1840 ---- 66.70B 60.20A 66.70B 62.10 -3.10 65.20 1 1845 ---- 68.70B 62.20A 68.60B 64.10 -3.20 67.30 1850 64.50 71.00B 64.10A 67.10B 66.20 -3.20 1 69.40 430 1855 ---- 73.10B 66.20A 73.00B 68.20 -3.40 71.60 1860 ---- 75.40B 68.30A 75.20B 70.40 -3.40 73.80 75 1865 ---- 77.70B 70.40A 77.50B 72.60 -3.50 76.10 1870 ---- 80.00B 72.60A 79.90B 74.80 -3.60 78.40 100 1875 ---- 82.50B 74.90A 82.40B 77.10 -3.70 80.80 320 1880 ---- 84.90B 77.20A 84.80B 79.40 -3.80 83.20 130 1885 ---- 87.50B 79.50A 87.40B 81.80 -3.80 85.60 1890 ---- 90.00B 81.90A 90.00B 84.20 -4.00 88.20 2 1895 ---- 92.70B 84.30A 92.60B 86.70 -4.00 90.70 1900 ---- 95.70B 86.80A 95.70B 89.20 -4.10 93.30 212 1905 ---- 98.00B 89.30A 98.00B 91.70 -4.30 96.00 10 1910 ---- 100.80B 91.90A 100.70B 94.30 -4.40 98.70 50 1915 ---- 103.60B 94.50A 103.50B 97.00 -4.40 101.40 1920 ---- 106.40B 97.10A 106.30B 99.70 -4.50 104.20 1 1925 ---- 109.30B 99.80A 109.30B 102.40 -4.60 107.00 49 1930 ---- 112.10B 102.60A 112.10B 105.20 -4.70 109.90 1935 ---- 115.10B 105.40A 115.10B 108.10 -4.70 112.80 5 1940 ---- 118.10B 108.20A 118.10B 110.90 -4.90 115.80 1945 ---- 121.10B 111.10A 121.10B 113.90 -4.90 118.80 1950 ---- 124.70B 114.10A 124.70B 116.80 -5.10 121.90 126 1955 ---- 127.40B 117.00A 127.40B 119.80 -5.20 125.00 1960 ---- 130.60B 120.10A 130.60B 122.90 -5.20 128.10 1965 ---- 133.80B 123.10A 133.80B 126.00 -5.30 131.30 1970 ---- 137.00B 126.20A 136.90B 129.10 -5.40 134.50 1975 ---- 140.30B 129.40A 140.20B 132.30 -5.50 137.80 182 1980 ---- 143.60B 132.60A 143.50B 135.50 -5.60 141.10 1985 ---- 146.90B 135.80A 146.90B 138.80 -5.60 144.40 1990 ---- 150.30B 139.00A 150.30B 142.10 -5.70 147.80 1995 ---- 153.80B 142.30A 153.70B 145.40 -5.80 151.20 2000 ---- 157.30B 145.70A 156.80B 148.80 -5.80 154.60 99 2005 ---- 160.80B 149.10A 160.30B 152.20 -5.90 158.10 200 2010 ---- 164.40B 152.50A 163.90B 155.60 -6.00 161.60 2015 ---- 167.90B 155.90A 167.00B 159.10 -6.10 165.20 21 2020 ---- 171.50B 159.40A 171.10B 162.60 -6.20 168.80 2025 ---- 175.20B 162.90A 174.80B 166.10 -6.30 172.40 2030 ---- 178.80B 166.50A 177.80B 169.70 -6.30 176.00 2035 ---- 182.50B 170.10A 182.10B 173.30 -6.40 179.70 2040 ---- 186.30B 173.70A 185.80B 177.00 -6.40 183.40 2045 ---- 190.00B 177.30A 189.10B 180.60 -6.60 187.20 2050 ---- 193.90B 181.00A 193.40B 184.30 -6.70 191.00 84 2055 ---- 197.70B 184.70A 197.20B 188.10 -6.70 194.80 2060 ---- 201.50B 188.50A 201.00B 191.80 -6.80 198.60 2065 ---- 205.40B 192.30A 204.50B 195.60 -6.90 202.50 2070 ---- 209.40B 196.10A 208.90B 199.50 -6.80 206.30 2075 ---- 213.40B 199.90A 212.90B 203.30 -7.00 210.30 2080 ---- 217.30B 203.70A 217.20B 207.20 -7.00 214.20 2085 ---- 221.20B 207.60A 220.70B 211.10 -7.10 218.20 2090 ---- 225.20B 211.50A 224.30B 215.00 -7.10 222.10 2095 ---- 229.20B 215.50A 228.30B 219.00 -7.20 226.20 2100 ---- 233.30B 219.40A 232.80B 223.00 -7.20 230.20 124 2105 ---- 237.40B 223.40A 236.90B 227.00 -7.30 234.30 2110 ---- 241.40B 227.40A 240.50B 231.00 -7.30 238.30 2115 ---- 245.60B 231.40A 245.50B 235.00 -7.40 242.40 2120 ---- 249.70B 235.50A 249.20B 239.10 -7.50 246.60 2125 ---- 253.90B 239.60A 253.40B 243.20 -7.50 250.70 2130 ---- 258.00B 243.70A 257.50B 247.30 -7.60 254.90 2135 ---- 262.20B 247.80A 261.70B 251.40 -7.70 259.10 2140 ---- 266.50B 251.90A 265.40B 255.60 -7.70 263.30 2145 ---- 270.70B 256.10A 270.20B 259.80 -7.70 267.50 2150 ---- 275.00B 260.30A 274.50B 264.00 -7.70 271.70 2155 ---- 279.20B 264.40A 278.70B 268.20 -7.80 276.00 2160 ---- 283.50B 268.70A 282.90B 272.40 -7.90 280.30 2165 ---- 287.70B 272.90A 286.70B 276.70 -7.80 284.50 2170 ---- 292.00B 277.10A 291.50B 280.90 -8.00 288.90 2175 ---- 296.40B 281.40A 295.90B 285.20 -8.00 293.20 2180 ---- 300.70B 285.70A 300.10B 289.50 -8.00 297.50 2185 ---- 305.10B 290.00A 304.50B 293.80 -8.10 301.90 2190 ---- 309.40B 294.30A 308.90B 298.20 -8.00 306.20 2195 ---- 313.80B 298.60A 313.30B 302.50 -8.10 310.60 2200 ---- 318.30B 303.00A 317.20B 306.90 -8.10 315.00 57 2205 ---- 322.60B 307.30A 322.10B 311.20 -8.20 319.40 2210 ---- 327.10B 311.70A 326.50B 315.60 -8.30 323.90 2215 ---- 331.50B 316.10A 330.40B 320.00 -8.30 328.30 2220 ---- 336.00B 320.50A 335.40B 324.40 -8.30 332.70 2225 ---- 340.60B 324.90A 340.00B 328.90 -8.30 337.20 2230 ---- 345.00B 329.40A 344.40B 333.30 -8.40 341.70 2235 ---- 349.50B 333.80A 348.90B 337.80 -8.30 346.10 2240 ---- 353.90B 338.30A 353.40B 342.20 -8.40 350.60 2245 ---- 357.80B 342.70A 357.80B 346.70 -8.40 355.10 2250 ---- 362.30B 347.20A 362.30B 351.20 -8.50 359.70 2255 ---- 366.80B 351.70A 366.60B 355.70 -8.50 364.20 2260 ---- 371.30B 356.20A 370.60B 360.20 -8.50 368.70 2265 ---- 375.80B 360.70A 374.80B 364.70 -8.60 373.30 2270 ---- 380.40B 365.20A 379.70B 369.20 -8.60 377.80 2275 ---- 385.10B 369.80A 384.30B 373.80 -8.60 382.40 2280 ---- 389.60B 374.30A 388.80B 378.30 -8.70 387.00 2285 ---- 394.10B 378.90A 393.30B 382.90 -8.70 391.60 2290 ---- 398.70B 383.40A 397.70B 387.50 -8.60 396.10 2295 ---- 403.40B 388.00A 402.60B 392.00 -8.70 400.70 2300 ---- 408.10B 392.60A 407.10B 396.60 -8.80 405.40 1 2305 ---- 412.60B 397.20A 411.80B 401.20 -8.80 410.00 2310 ---- 417.30B 401.80A 416.50B 405.80 -8.80 414.60 2315 ---- 422.00B 406.40A 421.20B 410.40 -8.80 419.20 2320 ---- 426.60B 411.00A 425.80B 415.10 -8.80 423.90 2325 ---- 431.40B 415.60A 430.60B 419.70 -8.80 428.50 2330 ---- 435.90B 420.20A 434.80B 424.30 -8.90 433.20 2335 ---- 440.60B 424.90A 439.80B 429.00 -8.80 437.80 2340 ---- 445.20B 429.50A 444.30B 433.60 -8.90 442.50 2345 ---- 449.90B 434.20A 449.00B 438.30 -8.90 447.20 2350 ---- 454.70B 438.90A 453.60B 443.00 -8.90 451.90 2360 ---- 464.00B 448.20A 463.10B 452.30 -9.00 461.30 2370 ---- 473.40B 457.60A 471.70B 461.70 -9.00 470.70 2375 ---- 478.30B 462.30A 477.50B 466.40 -9.00 475.40 2380 ---- 482.90B 467.00A 482.00B 471.20 -9.00 480.20 2390 ---- 492.40B 476.40A 491.50B 480.60 -9.00 489.60 2400 ---- 502.00B 485.90A 501.10B 490.10 -9.00 499.10 2410 ---- 511.50B 497.80A 510.60B 499.60 -9.10 508.70 2420 ---- 521.00B 507.30A 520.10B 509.10 -9.10 518.20 2425 ---- 526.00B 509.60A 525.10B 513.90 -9.10 523.00 2430 ---- 530.60B 516.90A 529.70B 518.70 -9.10 527.80 2440 ---- 540.20B 526.50A 539.30B 528.20 -9.20 537.40 2450 ---- 549.90B 533.50A 549.00B 537.80 -9.20 547.00 2475 ---- 574.10B 557.60A 573.20B 561.90 -9.20 571.10 2490 ---- 588.50B 574.70A 587.60B 576.40 -9.20 585.60 2500 ---- 598.30B 581.70A 597.40B 586.10 -9.20 595.30 2525 ---- 622.70B 605.90A 621.80B 610.40 -9.30 619.70 2550 ---- 647.20B 630.30A 645.80B 634.90 -9.20 644.10 2575 ---- 671.70B 654.80A 670.80B 659.40 -9.30 668.70 2600 ---- 696.30B 679.30A 695.40B 684.00 -9.40 693.40 2625 ---- 721.00B 703.90A 719.90B 708.80 -9.30 718.10 2650 ---- 745.90B 728.60A 745.00B 733.60 -9.40 743.00 2700 ---- 795.70B 778.20A 794.70B 783.50 -9.40 792.90 2750 ---- 845.50B 828.20A 843.60B 833.50 -9.40 842.90 2800 ---- 895.40B 881.20A 894.40B 883.50 -9.40 892.90 3000 ---- 1095.00B 1081.20A 1094.00B 1083.50 -9.40 1092.90 3200 ---- 1294.70B 1281.30A 1293.80B 1283.50 -9.40 1292.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 1.10 1.10 1.10 1.10 1.10 UNCH 10 1.10 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 1325 ---- ---- ---- ---- 1.90 UNCH 1.90 1350 ---- ---- ---- ---- 2.30 UNCH 2.30 1375 ---- ---- ---- ---- 2.70 UNCH 2.70 1400 ---- ---- ---- ---- 3.20 UNCH 3.20 1425 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 3 1430 ---- ---- ---- ---- 3.90 -.10 4.00 1440 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1450 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 2 1460 ---- ---- ---- ---- 4.80 -.10 4.90 1470 ---- ---- 5.20A 5.20A 5.20 -.10 5.30 1475 ---- ---- 5.40A 5.40A 5.40 -.10 5.50 1480 ---- ---- 5.60A 5.60A 5.60 -.10 5.70 1490 ---- ---- 6.00A 6.00A 6.00 -.10 6.10 1500 ---- ---- 6.40A 6.40A 6.40 -.20 6.60 1510 ---- ---- 6.80A 6.80A 6.80 -.30 7.10 1520 ---- ---- 7.40A 7.40A 7.30 -.30 7.60 1525 ---- ---- 7.60A 7.60A 7.60 -.20 7.80 1530 ---- ---- 7.90A 7.90A 7.90 -.20 8.10 1535 ---- ---- 8.20A 8.20A 8.10 -.30 8.40 1540 ---- ---- 8.40A 8.40A 8.40 -.30 8.70 1545 ---- ---- 8.70A 8.70A 8.70 -.30 9.00 1550 ---- ---- 9.00A 9.00A 9.00 -.40 9.40 1555 ---- ---- 9.30A 9.30A 9.40 -.30 9.70 1560 ---- ---- 9.60A 9.60A 9.70 -.40 10.10 1565 ---- ---- 10.00A 10.00A 10.00 -.40 10.40 1570 ---- ---- 10.30A 10.30A 10.40 -.40 10.80 1575 ---- ---- 10.60A 10.60A 10.80 -.40 11.20 1580 ---- ---- 11.00A 11.00A 11.10 -.50 11.60 1585 ---- ---- 11.40A 11.40A 11.50 -.50 12.00 1590 ---- ---- 11.80A 11.80A 11.90 -.50 12.40 1595 ---- ---- 12.10A 12.10A 12.40 -.50 12.90 1600 ---- ---- 12.60A 12.60A 12.80 -.50 13.30 1605 ---- ---- 13.00A 13.00A 13.30 -.50 13.80 1610 ---- ---- 13.40A 13.40A 13.70 -.60 14.30 1615 ---- ---- 13.90A 13.90A 14.20 -.60 14.80 1620 ---- ---- 14.30A 14.30A 14.70 -.70 15.40 1625 ---- ---- 14.80A 14.80A 15.20 -.70 15.90 1630 ---- ---- 15.30A 15.30A 15.80 -.70 16.50 1635 ---- ---- 15.80A 15.80A 16.30 -.70 17.00 1640 ---- ---- 16.40A 16.40A 16.90 -.80 17.70 1645 ---- ---- 16.90A 16.90A 17.50 -.80 18.30 1650 ---- ---- 17.50A 17.50A 18.10 -.80 18.90 1655 ---- ---- 18.10A 18.10A 18.70 -.90 19.60 1660 ---- ---- 18.70A 18.70A 19.40 -.90 20.30 1665 ---- ---- 19.30A 19.30A 20.00 -1.00 21.00 1670 ---- ---- 20.00A 20.00A 20.70 -1.00 21.70 1675 ---- ---- 20.70A 20.70A 21.40 -1.10 22.50 1680 ---- ---- 21.40A 21.40A 22.20 -1.00 23.20 1685 ---- ---- 22.10A 22.10A 23.00 -1.10 24.10 1690 ---- ---- 22.80A 22.80A 23.70 -1.20 24.90 1695 ---- ---- 23.60A 23.60A 24.60 -1.10 25.70 1700 ---- ---- 24.40A 24.40A 25.40 -1.20 26.60 1 1705 ---- ---- 25.20A 25.20A 26.30 -1.20 27.50 1710 ---- ---- 26.10A 26.10A 27.20 -1.30 28.50 1715 ---- ---- 27.00A 27.00A 28.10 -1.30 29.40 1720 ---- ---- 27.90A 27.90A 29.00 -1.40 30.40 1725 ---- ---- 28.80A 28.80A 30.00 -1.50 31.50 1730 ---- ---- 29.80A 29.80A 31.00 -1.50 32.50 1735 ---- ---- 30.80A 30.80A 32.10 -1.50 33.60 1740 ---- ---- 31.80A 31.80A 33.10 -1.70 34.80 1745 ---- ---- 32.90A 32.90A 34.20 -1.70 35.90 1750 ---- ---- 34.00A 34.00A 35.40 -1.70 37.10 22 1755 ---- ---- 35.10A 35.10A 36.50 -1.80 38.30 1760 ---- ---- 36.30A 36.30A 37.70 -1.90 39.60 1765 ---- ---- 37.50A 37.50A 39.00 -1.90 40.90 1770 ---- ---- 38.70A 38.70A 40.20 -2.00 42.20 1775 ---- ---- 40.00A 40.00A 41.50 -2.10 43.60 1780 ---- ---- 41.30A 41.30A 42.90 -2.10 45.00 1 1785 ---- ---- 42.70A 42.70A 44.20 -2.20 46.40 1790 ---- ---- 44.10A 44.10A 45.70 -2.20 47.90 1795 ---- ---- 45.50A 45.50A 47.10 -2.30 49.40 1800 ---- 51.10B 46.90A 51.10B 48.60 -2.40 51.00 1805 ---- ---- 48.40A 48.40A 50.10 -2.50 52.60 1810 ---- ---- 50.00A 50.00A 51.70 -2.60 54.30 5 1815 ---- ---- 51.60A 51.60A 53.30 -2.60 55.90 1820 ---- ---- 53.20A 53.20A 54.90 -2.80 57.70 1825 ---- 59.50B 54.90A 54.90A 56.60 -2.80 59.40 1830 ---- 61.40B 56.60A 56.60A 58.40 -2.90 61.30 1835 ---- 63.30B 58.30A 58.30A 60.10 -3.00 63.10 1840 ---- 65.20B 60.10A 60.10A 61.90 -3.10 65.00 1845 ---- 67.20B 62.00A 62.00A 63.80 -3.20 67.00 1850 ---- 69.50B 63.90A 69.30B 65.70 -3.20 68.90 1855 ---- 71.30B 65.80A 65.80A 67.60 -3.40 71.00 1860 ---- 73.50B 67.80A 67.80A 69.60 -3.50 73.10 1865 ---- 75.70B 69.80A 69.80A 71.60 -3.60 75.20 1870 ---- 77.90B 71.90A 71.90A 73.70 -3.60 77.30 1875 ---- 80.20B 74.00A 79.70B 75.80 -3.80 79.60 1880 ---- 82.50B 76.20A 82.30B 78.00 -3.80 81.80 1885 ---- 84.80B 78.40A 78.40A 80.20 -3.90 84.10 1890 ---- 87.30B 80.60A 80.60A 82.50 -4.00 86.50 1895 ---- 89.70B 82.90A 89.20B 84.80 -4.10 88.90 1900 ---- 92.30B 85.20A 85.20A 87.10 -4.20 91.30 1905 ---- 94.80B 87.60A 94.60B 89.50 -4.30 93.80 1910 ---- 97.40B 90.00A 96.80B 91.90 -4.50 96.40 1915 ---- 100.00B 92.50A 92.50A 94.40 -4.50 98.90 1920 ---- 102.70B 95.00A 95.00A 96.90 -4.70 101.60 1925 ---- 105.40B 97.60A 97.60A 99.50 -4.70 104.20 1930 ---- 108.20B 100.20A 100.20A 102.10 -4.90 107.00 1935 ---- 111.00B 102.80A 102.80A 104.80 -4.90 109.70 1940 ---- 113.90B 105.50A 105.50A 107.50 -5.00 112.50 1945 ---- 116.70B 108.20A 108.20A 110.20 -5.20 115.40 1950 ---- 119.90B 111.00A 119.90B 113.00 -5.30 118.30 8 1955 ---- 122.60B 113.80A 121.90B 115.90 -5.30 121.20 1960 ---- 125.60B 116.70A 124.90B 118.80 -5.40 124.20 1965 ---- 128.60B 119.60A 128.20B 121.70 -5.50 127.20 1970 ---- 131.70B 122.50A 131.10B 124.70 -5.60 130.30 1975 ---- 134.90B 125.50A 125.50A 127.70 -5.70 133.40 1980 ---- 138.00B 128.50A 137.60B 130.70 -5.80 136.50 1985 ---- 141.20B 131.60A 131.60A 133.80 -5.90 139.70 1990 ---- 143.60B 134.70A 134.70A 136.90 -6.00 142.90 1995 ---- 146.90B 137.80A 137.80A 140.10 -6.10 146.20 2000 ---- 150.30B 141.00A 141.00A 143.30 -6.20 149.50 2005 ---- 153.50B 144.20A 144.20A 146.60 -6.20 152.80 2010 ---- 156.90B 147.50A 147.50A 149.80 -6.40 156.20 2015 ---- 160.40B 150.70A 150.70A 153.20 -6.40 159.60 2020 ---- ---- 154.10A 154.10A 156.50 -6.50 163.00 2025 ---- ---- 157.40A 157.40A 159.90 -6.60 166.50 2030 ---- ---- 160.80A 160.80A 163.30 -6.70 170.00 2035 ---- ---- 164.30A 164.30A 166.80 -6.70 173.50 2040 ---- ---- 167.70A 167.70A 170.20 -6.90 177.10 2045 ---- ---- 171.20A 171.20A 173.80 -6.90 180.70 2050 ---- ---- 174.70A 174.70A 177.30 -7.00 184.30 2055 ---- ---- 178.30A 178.30A 180.90 -7.10 188.00 2060 ---- ---- 181.90A 181.90A 184.50 -7.20 191.70 2065 ---- ---- 185.50A 185.50A 188.20 -7.20 195.40 2070 ---- ---- 189.10A 189.10A 191.80 -7.40 199.20 2075 ---- ---- 192.80A 192.80A 195.50 -7.40 202.90 2080 ---- ---- 196.50A 196.50A 199.30 -7.40 206.70 2085 ---- ---- 200.30A 200.30A 203.00 -7.60 210.60 2090 ---- ---- 204.00A 204.00A 206.80 -7.60 214.40 2095 ---- ---- 207.80A 207.80A 210.60 -7.70 218.30 2100 ---- 222.30B 211.60A 211.60A 214.50 -7.70 222.20 2105 ---- ---- 215.50A 215.50A 218.30 -7.80 226.10 2110 ---- ---- 219.30A 219.30A 222.20 -7.90 230.10 2115 ---- ---- 223.20A 223.20A 226.10 -8.00 234.10 2120 ---- ---- 227.10A 227.10A 230.10 -8.00 238.10 2125 ---- ---- 231.10A 231.10A 234.10 -8.00 242.10 2130 ---- 246.20B 235.00A 235.00A 238.00 -8.10 246.10 2135 ---- 250.30B 239.00A 239.00A 242.10 -8.10 250.20 2140 ---- 254.40B 243.00A 243.00A 246.10 -8.10 254.20 2145 ---- 258.50B 247.00A 247.00A 250.10 -8.20 258.30 2150 ---- 262.70B 251.10A 251.10A 254.20 -8.30 262.50 2155 ---- 266.80B 255.10A 255.10A 258.30 -8.30 266.60 2160 ---- 271.00B 259.20A 259.20A 262.40 -8.30 270.70 2165 ---- 275.20B 263.30A 263.30A 266.50 -8.40 274.90 2170 ---- 279.40B 267.40A 267.40A 270.70 -8.40 279.10 2175 ---- 283.60B 271.60A 271.60A 274.80 -8.50 283.30 2180 ---- 287.90B 275.70A 275.70A 279.00 -8.50 287.50 2185 ---- 292.10B 279.90A 279.90A 283.20 -8.60 291.80 2190 ---- 296.40B 284.10A 284.10A 287.40 -8.60 296.00 2195 ---- 300.60B 288.30A 288.30A 291.70 -8.60 300.30 2200 ---- 305.00B 292.60A 292.60A 295.90 -8.70 304.60 2205 ---- 309.20B 296.80A 296.80A 300.20 -8.70 308.90 2210 ---- 313.50B 301.10A 301.10A 304.40 -8.80 313.20 2215 ---- 317.90B 305.30A 305.30A 308.70 -8.80 317.50 2220 ---- 322.20B 309.60A 309.60A 313.00 -8.90 321.90 2225 ---- 326.60B 314.00A 314.00A 317.40 -8.80 326.20 2230 ---- 331.00B 318.30A 318.30A 321.70 -8.90 330.60 2235 ---- 335.40B 322.60A 322.60A 326.00 -9.00 335.00 2240 ---- 339.80B 327.00A 327.00A 330.40 -9.00 339.40 2245 ---- 344.20B 331.30A 331.30A 334.80 -9.00 343.80 2250 ---- 348.80B 335.70A 335.70A 339.20 -9.00 348.20 2260 ---- 357.60B 344.50A 344.50A 348.00 -9.10 357.10 2270 ---- 366.60B 353.30A 353.30A 356.80 -9.20 366.00 2275 ---- 371.00B 357.80A 357.80A 361.30 -9.20 370.50 2280 ---- 375.50B 362.20A 362.20A 365.70 -9.20 374.90 2290 ---- 384.00B 371.20A 371.20A 374.60 -9.30 383.90 2300 ---- ---- 380.10A 380.10A 383.60 -9.40 393.00 2310 ---- ---- 389.20A 389.20A 392.60 -9.50 402.10 2320 ---- ---- 398.20A 398.20A 401.70 -9.50 411.20 2325 ---- ---- 402.80A 402.80A 406.20 -9.60 415.80 2330 ---- ---- 407.30A 407.30A 410.80 -9.50 420.30 2340 ---- ---- 416.50A 416.50A 419.90 -9.60 429.50 2350 ---- ---- 425.60A 425.60A 429.10 -9.60 438.70 2375 ---- ---- 448.70A 448.70A 452.20 -9.70 461.90 2400 ---- ---- 472.00A 472.00A 475.50 -9.80 485.30 2425 ---- ---- 495.40A 495.40A 499.00 -9.80 508.80 2450 ---- 532.60B 519.00A 519.00A 522.60 -9.90 532.50 2475 ---- ---- 542.70A 542.70A 546.40 -10.00 556.40 2500 ---- ---- 566.60A 566.60A 570.40 -10.00 580.40 2525 ---- ---- 590.60A 590.60A 594.40 -10.10 604.50 2600 ---- ---- 663.20A 663.20A 667.30 -10.10 677.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 UNCH 1.40 1275 ---- ---- ---- ---- 1.70 UNCH 1.70 1300 ---- ---- ---- ---- 2.00 UNCH 2.00 1325 ---- ---- ---- ---- 2.40 UNCH 2.40 1 1 1350 ---- ---- ---- ---- 2.90 UNCH 2.90 1375 ---- ---- ---- ---- 3.40 -.10 3.50 1400 ---- ---- ---- ---- 4.10 UNCH 4.10 1425 ---- ---- ---- ---- 4.80 -.10 4.90 1430 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1440 ---- ---- ---- ---- 5.30 -.10 5.40 1450 ---- ---- 5.70A 5.70A 5.70 -.10 5.80 1460 ---- ---- 6.10A 6.10A 6.10 -.10 6.20 1470 ---- ---- 6.50A 6.50A 6.50 -.20 6.70 1475 ---- ---- 6.60A 6.60A 6.70 -.20 6.90 1480 ---- ---- 6.90A 6.90A 6.90 -.20 7.10 1 1490 ---- ---- 7.30A 7.30A 7.40 -.20 7.60 2 1500 ---- ---- 7.80A 7.80A 7.90 -.20 8.10 1 1510 ---- ---- 8.30A 8.30A 8.40 -.30 8.70 1520 ---- ---- 8.90A 8.90A 9.00 -.30 9.30 1525 ---- ---- 9.10A 9.10A 9.30 -.30 9.60 1530 ---- ---- 9.40A 9.40A 9.60 -.30 9.90 1535 ---- ---- 9.70A 9.70A 9.90 -.30 10.20 1540 ---- ---- 10.10A 10.10A 10.30 -.30 10.60 1545 ---- ---- 10.40A 10.40A 10.60 -.30 10.90 1550 ---- ---- 10.70A 10.70A 10.90 -.40 11.30 1555 ---- ---- 11.10A 11.10A 11.30 -.40 11.70 1560 ---- ---- 11.50A 11.50A 11.70 -.40 12.10 1565 ---- ---- 11.80A 11.80A 12.10 -.40 12.50 1570 ---- ---- 12.20A 12.20A 12.50 -.40 12.90 1575 ---- ---- 12.60A 12.60A 12.90 -.40 13.30 1580 ---- ---- 13.00A 13.00A 13.30 -.40 13.70 1585 ---- ---- 13.50A 13.50A 13.70 -.50 14.20 1590 ---- ---- 13.90A 13.90A 14.20 -.50 14.70 1595 ---- ---- 14.40A 14.40A 14.60 -.50 15.10 1600 ---- ---- 14.80A 14.80A 15.10 -.50 15.60 100 1605 ---- ---- 15.30A 15.30A 15.60 -.60 16.20 1610 ---- ---- 15.80A 15.80A 16.10 -.60 16.70 1615 ---- ---- 16.30A 16.30A 16.60 -.60 17.20 1620 ---- ---- 16.90A 16.90A 17.20 -.60 17.80 1625 ---- ---- 17.40A 17.40A 17.70 -.70 18.40 1630 ---- ---- 18.00A 18.00A 18.30 -.70 19.00 1635 ---- ---- 18.60A 18.60A 18.90 -.70 19.60 1640 ---- ---- 19.10A 19.10A 19.50 -.80 20.30 1645 ---- ---- 19.80A 19.80A 20.20 -.70 20.90 1650 ---- ---- 20.30A 20.30A 20.80 -.80 200 21.60 200 1655 ---- ---- 21.10A 21.10A 21.50 -.80 22.30 1660 ---- ---- 21.70A 21.70A 22.20 -.80 23.00 1665 ---- ---- 22.40A 22.40A 22.90 -.90 23.80 1670 ---- ---- 23.10A 23.10A 23.70 -.90 24.60 1675 ---- ---- 23.80A 23.80A 24.40 -1.00 25.40 1680 ---- ---- 24.60A 24.60A 25.20 -1.00 26.20 1685 ---- ---- 25.40A 25.40A 26.00 -1.10 27.10 1690 ---- ---- 26.20A 26.20A 26.80 -1.10 27.90 1695 ---- ---- 27.10A 27.10A 27.70 -1.20 28.90 1700 ---- ---- 27.90A 27.90A 28.60 -1.20 29.80 1705 ---- ---- 28.80A 28.80A 29.50 -1.30 30.80 1710 ---- ---- 29.70A 29.70A 30.50 -1.20 31.70 1715 ---- ---- 30.70A 30.70A 31.40 -1.40 32.80 1720 ---- ---- 31.60A 31.60A 32.40 -1.40 33.80 1725 ---- ---- 32.50A 32.50A 33.50 -1.40 34.90 1730 ---- ---- 33.60A 33.60A 34.50 -1.50 36.00 1735 ---- ---- 34.70A 34.70A 35.60 -1.60 37.20 1740 ---- ---- 35.80A 35.80A 36.70 -1.70 38.40 1745 ---- ---- 36.90A 36.90A 37.90 -1.70 39.60 1750 ---- ---- 38.00A 38.00A 39.10 -1.70 40.80 1755 ---- ---- 39.20A 39.20A 40.30 -1.80 42.10 1760 ---- ---- 40.40A 40.40A 41.50 -1.90 43.40 1765 ---- ---- 41.60A 41.60A 42.80 -2.00 44.80 1770 ---- ---- 42.90A 42.90A 44.10 -2.10 46.20 1775 ---- ---- 44.20A 44.20A 45.50 -2.10 47.60 1780 ---- ---- 45.60A 45.60A 46.90 -2.20 49.10 1785 ---- ---- 47.00A 47.00A 48.30 -2.30 50.60 1790 ---- ---- 48.50A 48.50A 49.80 -2.40 52.20 1795 ---- ---- 50.00A 50.00A 51.30 -2.40 53.70 1800 ---- ---- 51.40A 51.40A 52.80 -2.60 55.40 1 1805 ---- ---- 53.00A 53.00A 54.40 -2.60 57.00 1810 ---- ---- 54.60A 54.60A 56.00 -2.70 58.70 1815 ---- ---- 56.30A 56.30A 57.70 -2.80 60.50 1820 ---- ---- 58.00A 58.00A 59.40 -2.90 62.30 1825 ---- ---- 59.60A 59.60A 61.10 -3.00 64.10 1830 ---- ---- 61.50A 61.50A 62.90 -3.10 66.00 1835 ---- ---- 63.30A 63.30A 64.70 -3.20 67.90 1840 ---- ---- 65.30A 65.30A 66.60 -3.20 69.80 1845 ---- ---- 67.20A 67.20A 68.50 -3.30 71.80 1850 ---- ---- 69.00A 69.00A 70.50 -3.40 73.90 1855 ---- ---- 71.10A 71.10A 72.40 -3.60 76.00 1860 ---- ---- 73.20A 73.20A 74.50 -3.60 78.10 1865 ---- ---- 75.20A 75.20A 76.50 -3.70 80.20 1870 ---- ---- 77.30A 77.30A 78.70 -3.80 82.50 1875 ---- ---- 79.40A 79.40A 80.80 -3.90 84.70 1880 ---- ---- 81.60A 81.60A 83.00 -4.00 87.00 1885 ---- ---- 83.80A 83.80A 85.30 -4.00 89.30 1890 ---- ---- 86.10A 86.10A 87.60 -4.10 91.70 1895 ---- ---- 88.40A 88.40A 89.90 -4.30 94.20 1900 ---- ---- 90.80A 90.80A 92.30 -4.30 100 96.60 100 1905 ---- ---- 93.10A 93.10A 94.70 -4.40 99.10 1910 ---- ---- 95.60A 95.60A 97.10 -4.60 101.70 1915 ---- ---- 98.00A 98.00A 99.60 -4.70 104.30 1920 ---- ---- 100.60A 100.60A 102.20 -4.70 106.90 1925 ---- ---- 103.10A 103.10A 104.80 -4.80 109.60 1930 ---- ---- 105.70A 105.70A 107.40 -4.90 112.30 1935 ---- ---- 108.40A 108.40A 110.10 -5.00 115.10 1940 ---- ---- 111.10A 111.10A 112.80 -5.10 117.90 1945 ---- ---- 113.80A 113.80A 115.50 -5.30 120.80 1950 ---- ---- 116.50A 116.50A 118.30 -5.40 123.70 1955 ---- ---- 119.40A 119.40A 121.20 -5.40 126.60 12 1960 ---- ---- 122.20A 122.20A 124.00 -5.60 129.60 1965 ---- ---- 125.10A 125.10A 127.00 -5.60 132.60 1970 ---- ---- 128.00A 128.00A 129.90 -5.70 135.60 1975 ---- ---- 131.00A 131.00A 132.90 -5.80 138.70 1980 ---- ---- 134.00A 134.00A 135.90 -5.90 141.80 1985 ---- ---- 137.00A 137.00A 139.00 -6.00 145.00 1990 ---- ---- 140.10A 140.10A 142.10 -6.10 148.20 1995 ---- ---- 143.20A 143.20A 145.30 -6.10 151.40 2000 ---- ---- 146.40A 146.40A 148.40 -6.30 154.70 2005 ---- ---- 149.60A 149.60A 151.70 -6.30 158.00 2010 ---- ---- 152.80A 152.80A 154.90 -6.40 161.30 2015 ---- ---- 156.10A 156.10A 158.20 -6.50 164.70 2020 ---- 169.30B 159.40A 159.40A 161.50 -6.60 168.10 337 2025 ---- ---- 162.70A 162.70A 164.90 -6.70 171.60 2030 ---- ---- 166.10A 166.10A 168.30 -6.70 175.00 2035 ---- ---- 169.50A 169.50A 171.70 -6.80 178.50 2040 ---- ---- 172.90A 172.90A 175.10 -7.00 182.10 15 2045 ---- ---- 176.40A 176.40A 178.60 -7.00 185.60 2050 ---- ---- 179.90A 179.90A 182.10 -7.10 189.20 200 2055 ---- ---- 183.40A 183.40A 185.70 -7.10 192.80 177 2060 ---- ---- 186.90A 186.90A 189.30 -7.20 196.50 2065 ---- ---- 190.50A 190.50A 192.90 -7.30 200.20 2070 ---- ---- 194.10A 194.10A 196.50 -7.40 203.90 2075 ---- ---- 197.80A 197.80A 200.20 -7.40 207.60 2080 ---- ---- 201.40A 201.40A 203.80 -7.60 211.40 2085 ---- ---- 205.10A 205.10A 207.60 -7.50 215.10 2090 ---- ---- 208.90A 208.90A 211.30 -7.60 218.90 2095 ---- ---- 212.60A 212.60A 215.10 -7.70 222.80 2100 ---- ---- 216.40A 216.40A 218.90 -7.70 226.60 2105 ---- ---- 220.20A 220.20A 222.70 -7.80 230.50 2110 ---- ---- 224.00A 224.00A 226.50 -7.90 234.40 2115 ---- ---- 227.80A 227.80A 230.40 -7.90 238.30 2120 ---- ---- 231.70A 231.70A 234.30 -8.00 242.30 2125 ---- ---- 235.60A 235.60A 238.20 -8.10 246.30 2130 ---- ---- 239.50A 239.50A 242.20 -8.10 250.30 2135 ---- ---- 243.50A 243.50A 246.10 -8.20 254.30 2140 ---- ---- 247.40A 247.40A 250.10 -8.20 258.30 2145 ---- ---- 251.40A 251.40A 254.10 -8.20 262.30 2150 ---- ---- 255.40A 255.40A 258.10 -8.30 266.40 2155 ---- ---- 259.40A 259.40A 262.20 -8.30 270.50 2160 ---- ---- 263.50A 263.50A 266.20 -8.40 274.60 2165 ---- ---- 267.50A 267.50A 270.30 -8.40 278.70 2170 ---- ---- 271.60A 271.60A 274.40 -8.50 282.90 2175 ---- ---- 275.70A 275.70A 278.50 -8.50 287.00 2180 ---- ---- 279.80A 279.80A 282.70 -8.50 291.20 2185 ---- ---- 283.90A 283.90A 286.80 -8.60 295.40 2190 ---- ---- 288.10A 288.10A 291.00 -8.60 299.60 2195 ---- ---- 292.30A 292.30A 295.20 -8.60 303.80 2200 ---- ---- 296.40A 296.40A 299.40 -8.70 308.10 2205 ---- ---- 300.60A 300.60A 303.60 -8.70 312.30 2210 ---- ---- 304.90A 304.90A 307.80 -8.80 316.60 2215 ---- ---- 309.10A 309.10A 312.10 -8.80 320.90 2220 ---- ---- 313.30A 313.30A 316.30 -8.90 325.20 2225 ---- ---- 317.60A 317.60A 320.60 -8.90 329.50 2230 ---- ---- 321.90A 321.90A 324.90 -8.90 333.80 2235 ---- ---- 326.20A 326.20A 329.20 -8.90 338.10 2240 ---- ---- 330.50A 330.50A 333.50 -9.00 342.50 2245 ---- ---- 334.80A 334.80A 337.80 -9.10 346.90 2250 ---- ---- 339.10A 339.10A 342.20 -9.00 351.20 2260 ---- ---- 347.80A 347.80A 350.90 -9.10 360.00 2270 ---- ---- 356.60A 356.60A 359.70 -9.20 368.90 2275 ---- ---- 361.00A 361.00A 364.10 -9.20 373.30 2280 ---- ---- 365.40A 365.40A 368.50 -9.20 377.70 2290 ---- ---- 374.20A 374.20A 377.40 -9.30 386.70 2300 ---- ---- 383.10A 383.10A 386.30 -9.30 395.60 2310 ---- ---- 392.10A 392.10A 395.20 -9.40 404.60 2320 ---- ---- 401.00A 401.00A 404.20 -9.50 413.70 2325 ---- ---- 405.50A 405.50A 408.70 -9.50 418.20 2330 ---- ---- 410.00A 410.00A 413.30 -9.50 422.80 2340 ---- ---- 419.10A 419.10A 422.30 -9.60 431.90 2350 ---- ---- 428.20A 428.20A 431.40 -9.60 441.00 2375 ---- ---- 451.10A 451.10A 454.30 -9.70 464.00 2400 ---- ---- 474.10A 474.10A 477.50 -9.70 487.20 2425 ---- ---- 497.40A 497.40A 500.80 -9.80 510.60 2450 ---- ---- 520.80A 520.80A 524.20 -9.90 534.10 2475 ---- ---- 544.40A 544.40A 547.90 -9.90 557.80 2500 ---- ---- 568.10A 568.10A 571.60 -10.00 581.60 2525 ---- ---- 592.00A 592.00A 595.50 -10.00 605.50 2800 ---- ---- 861.00A 861.00A 865.70 -10.30 876.00 3000 ---- ---- 1065.00A 1065.00A 1065.70 -10.30 1076.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 -.10 1.50 1275 ---- ---- ---- ---- 1.70 -.20 1.90 1300 ---- ---- ---- ---- 2.10 -.20 2.30 1325 ---- ---- ---- ---- 2.70 -.20 2.90 1350 ---- ---- ---- ---- 3.30 -.30 3.60 1375 ---- ---- ---- ---- 4.10 -.30 4.40 1400 ---- ---- ---- ---- 5.00 -.30 5.30 1425 ---- ---- ---- ---- 6.00 -.50 6.50 1440 ---- ---- ---- ---- 6.70 -.50 7.20 1450 ---- ---- ---- ---- 7.30 -.50 7.80 1460 ---- ---- ---- ---- 7.80 -.60 8.40 1470 ---- ---- ---- ---- 8.40 -.60 9.00 1475 ---- ---- ---- ---- 8.70 -.60 9.30 1480 ---- ---- ---- ---- 9.00 -.70 9.70 1490 ---- ---- ---- ---- 9.70 -.60 10.30 1500 ---- ---- ---- ---- 10.40 -.70 11.10 1510 ---- ---- ---- ---- 11.10 -.80 11.90 1520 ---- ---- ---- ---- 11.90 -.80 12.70 1525 ---- ---- ---- ---- 12.30 -.80 13.10 1530 ---- ---- ---- ---- 12.70 -.80 13.50 1540 ---- ---- ---- ---- 13.50 -.90 14.40 1545 ---- ---- ---- ---- 14.00 -.90 14.90 1550 ---- ---- ---- ---- 14.40 -1.00 15.40 1555 ---- ---- ---- ---- 14.90 -1.00 15.90 1560 ---- ---- ---- ---- 15.40 -1.00 16.40 1565 ---- ---- ---- ---- 15.90 -1.00 16.90 1570 ---- ---- ---- ---- 16.40 -1.00 17.40 1575 ---- ---- ---- ---- 16.90 -1.10 18.00 1580 ---- ---- ---- ---- 17.40 -1.10 18.50 1585 ---- ---- ---- ---- 17.90 -1.20 19.10 1590 ---- ---- ---- ---- 18.50 -1.20 19.70 1595 ---- ---- ---- ---- 19.00 -1.30 20.30 1600 ---- ---- ---- ---- 19.60 -1.30 20.90 1605 ---- ---- ---- ---- 20.20 -1.30 21.50 1610 ---- ---- ---- ---- 20.80 -1.30 22.10 1615 ---- ---- ---- ---- 21.40 -1.40 22.80 1620 ---- ---- ---- ---- 22.00 -1.40 23.40 1625 ---- ---- ---- ---- 22.70 -1.40 24.10 1630 ---- ---- ---- ---- 23.30 -1.50 24.80 1635 ---- ---- ---- ---- 24.00 -1.50 25.50 1640 ---- ---- ---- ---- 24.70 -1.50 26.20 1645 ---- ---- ---- ---- 25.30 -1.60 26.90 1650 ---- ---- ---- ---- 26.10 -1.50 27.60 1655 ---- ---- ---- ---- 26.80 -1.60 28.40 1660 ---- ---- ---- ---- 27.50 -1.70 29.20 1665 ---- ---- ---- ---- 28.30 -1.70 30.00 1670 ---- ---- ---- ---- 29.00 -1.80 30.80 1675 ---- ---- ---- ---- 29.80 -1.80 31.60 1680 ---- ---- ---- ---- 30.70 -1.80 32.50 1685 ---- ---- ---- ---- 31.50 -1.80 33.30 1690 ---- ---- ---- ---- 32.30 -1.90 34.20 1695 ---- ---- ---- ---- 33.20 -1.90 35.10 1700 ---- ---- ---- ---- 34.10 -2.00 36.10 1705 ---- ---- ---- ---- 35.00 -2.00 37.00 1710 ---- ---- ---- ---- 35.90 -2.10 38.00 1715 ---- ---- ---- ---- 36.90 -2.10 39.00 1720 ---- ---- ---- ---- 37.90 -2.20 40.10 1725 ---- ---- ---- ---- 38.90 -2.20 41.10 1730 ---- ---- ---- ---- 39.90 -2.30 42.20 1735 ---- ---- ---- ---- 41.00 -2.30 43.30 1740 ---- ---- ---- ---- 42.10 -2.30 44.40 1745 ---- ---- ---- ---- 43.20 -2.40 45.60 1750 ---- ---- ---- ---- 44.30 -2.50 46.80 1755 ---- ---- ---- ---- 45.50 -2.50 48.00 1760 ---- ---- ---- ---- 46.70 -2.60 49.30 1765 ---- ---- ---- ---- 47.90 -2.70 50.60 1770 ---- ---- ---- ---- 49.20 -2.70 51.90 1775 ---- ---- ---- ---- 50.50 -2.70 53.20 1780 ---- ---- ---- ---- 51.80 -2.80 54.60 1785 ---- ---- ---- ---- 53.20 -2.80 56.00 1790 ---- ---- ---- ---- 54.60 -2.90 57.50 1795 ---- ---- ---- ---- 56.00 -3.00 59.00 1800 ---- ---- ---- ---- 57.50 -3.00 60.50 1805 ---- ---- ---- ---- 59.00 -3.10 62.10 1810 ---- ---- ---- ---- 60.60 -3.10 63.70 1815 ---- ---- ---- ---- 62.20 -3.20 65.40 1820 ---- ---- ---- ---- 63.80 -3.30 67.10 1825 ---- ---- ---- ---- 65.50 -3.30 68.80 1830 ---- ---- ---- ---- 67.20 -3.40 70.60 1835 ---- ---- ---- ---- 69.00 -3.40 72.40 1840 ---- ---- ---- ---- 70.70 -3.60 74.30 1845 ---- ---- ---- ---- 72.60 -3.50 76.10 1850 ---- ---- ---- ---- 74.50 -3.60 78.10 1855 ---- ---- ---- ---- 76.40 -3.70 80.10 1860 ---- ---- ---- ---- 78.30 -3.80 82.10 1865 ---- ---- ---- ---- 80.30 -3.80 84.10 1870 ---- ---- ---- ---- 82.30 -3.90 86.20 1875 ---- ---- ---- ---- 84.40 -4.00 88.40 1880 ---- ---- ---- ---- 86.50 -4.00 90.50 1885 ---- ---- ---- ---- 88.60 -4.10 92.70 1890 ---- ---- ---- ---- 90.80 -4.20 95.00 1895 ---- ---- ---- ---- 93.00 -4.20 97.20 1900 ---- ---- ---- ---- 95.30 -4.20 99.50 1905 ---- ---- ---- ---- 97.50 -4.40 101.90 1910 ---- ---- ---- ---- 99.80 -4.40 104.20 1915 ---- ---- ---- ---- 102.20 -4.40 106.60 1920 ---- ---- ---- ---- 104.50 -4.60 109.10 1925 ---- ---- ---- ---- 106.90 -4.60 111.50 1930 ---- ---- ---- ---- 109.30 -4.70 114.00 1935 ---- ---- ---- ---- 111.80 -4.70 116.50 1940 ---- ---- ---- ---- 114.30 -4.80 119.10 1945 ---- ---- ---- ---- 116.80 -4.90 121.70 1950 ---- ---- ---- ---- 119.40 -5.00 124.40 1955 ---- ---- ---- ---- 122.00 -5.00 127.00 1960 ---- ---- ---- ---- 124.70 -5.10 129.80 1965 ---- ---- ---- ---- 127.40 -5.10 132.50 1970 ---- ---- ---- ---- 130.10 -5.20 135.30 1975 ---- ---- ---- ---- 132.90 -5.30 138.20 1980 ---- ---- ---- ---- 135.70 -5.40 141.10 1985 ---- ---- ---- ---- 138.60 -5.40 144.00 1990 ---- ---- ---- ---- 141.50 -5.50 147.00 1995 ---- ---- ---- ---- 144.50 -5.50 150.00 2000 ---- ---- ---- ---- 147.50 -5.60 153.10 2005 ---- ---- ---- ---- 150.50 -5.70 156.20 2010 ---- ---- ---- ---- 153.60 -5.70 159.30 2015 ---- ---- ---- ---- 156.70 -5.80 162.50 2020 ---- ---- ---- ---- 159.90 -5.80 165.70 2025 ---- ---- ---- ---- 163.10 -5.90 169.00 2030 ---- ---- ---- ---- 166.30 -5.90 172.20 2035 ---- ---- ---- ---- 169.60 -6.00 175.60 2040 ---- ---- ---- ---- 172.90 -6.00 178.90 2045 ---- ---- ---- ---- 176.20 -6.10 182.30 2050 ---- ---- ---- ---- 179.50 -6.20 185.70 2055 ---- ---- ---- ---- 182.90 -6.30 189.20 2060 ---- ---- ---- ---- 186.40 -6.20 192.60 2065 ---- ---- ---- ---- 189.80 -6.40 196.20 2070 ---- ---- ---- ---- 193.30 -6.40 199.70 2075 ---- ---- ---- ---- 196.80 -6.50 203.30 2080 ---- ---- ---- ---- 200.40 -6.50 206.90 2085 ---- ---- ---- ---- 203.90 -6.60 210.50 2090 ---- ---- ---- ---- 207.60 -6.60 214.20 2095 ---- ---- ---- ---- 211.20 -6.60 217.80 2100 ---- ---- ---- ---- 214.80 -6.80 221.60 2105 ---- ---- ---- ---- 218.50 -6.80 225.30 2110 ---- ---- ---- ---- 222.20 -6.90 229.10 2115 ---- ---- ---- ---- 226.00 -6.80 232.80 2120 ---- ---- ---- ---- 229.70 -7.00 236.70 2125 ---- ---- ---- ---- 233.50 -7.00 240.50 2130 ---- ---- ---- ---- 237.30 -7.00 244.30 2135 ---- ---- ---- ---- 241.20 -7.00 248.20 2140 ---- ---- ---- ---- 245.00 -7.10 252.10 2145 ---- ---- ---- ---- 248.90 -7.20 256.10 2150 ---- ---- ---- ---- 252.80 -7.20 260.00 2155 ---- ---- ---- ---- 256.70 -7.30 264.00 2160 ---- ---- ---- ---- 260.70 -7.20 267.90 2165 ---- ---- ---- ---- 264.60 -7.40 272.00 2170 ---- ---- ---- ---- 268.60 -7.40 276.00 2175 ---- ---- ---- ---- 272.60 -7.40 280.00 2180 ---- ---- ---- ---- 276.60 -7.50 284.10 2185 ---- ---- ---- ---- 280.70 -7.50 288.20 2190 ---- ---- ---- ---- 284.70 -7.60 292.30 2195 ---- ---- ---- ---- 288.80 -7.60 296.40 2200 ---- ---- ---- ---- 292.90 -7.60 300.50 2205 ---- ---- ---- ---- 297.00 -7.60 304.60 2210 ---- ---- ---- ---- 301.10 -7.70 308.80 2215 ---- ---- ---- ---- 305.30 -7.70 313.00 2220 ---- ---- ---- ---- 309.40 -7.80 317.20 2225 ---- ---- ---- ---- 313.60 -7.80 321.40 2230 ---- ---- ---- ---- 317.80 -7.80 325.60 2235 ---- ---- ---- ---- 322.00 -7.80 329.80 2240 ---- ---- ---- ---- 326.20 -7.90 334.10 2245 ---- ---- ---- ---- 330.40 -7.90 338.30 2250 ---- ---- ---- ---- 334.60 -8.00 342.60 2255 ---- ---- ---- ---- 338.90 -8.00 346.90 2260 ---- ---- ---- ---- 343.10 -8.10 351.20 2270 ---- ---- ---- ---- 351.70 -8.10 359.80 2275 ---- ---- ---- ---- 356.00 -8.20 364.20 2280 ---- ---- ---- ---- 360.30 -8.20 368.50 2290 ---- ---- ---- ---- 369.00 -8.20 377.20 2300 ---- ---- ---- ---- 377.70 -8.30 386.00 2310 ---- ---- ---- ---- 386.50 -8.30 394.80 2320 ---- ---- ---- ---- 395.30 -8.40 403.70 2325 ---- ---- ---- ---- 399.70 -8.40 408.10 2330 ---- ---- ---- ---- 404.10 -8.50 412.60 2340 ---- ---- ---- ---- 413.00 -8.50 421.50 2350 ---- ---- ---- ---- 421.90 -8.60 430.50 2360 ---- ---- ---- ---- 430.90 -8.60 439.50 2375 ---- ---- ---- ---- 444.40 -8.70 453.10 2400 ---- ---- ---- ---- 467.10 -8.90 476.00 2425 ---- ---- ---- ---- 490.00 -9.00 499.00 2450 ---- ---- ---- ---- 513.10 -9.10 522.20 2475 ---- ---- ---- ---- 536.40 -9.20 545.60 2500 ---- ---- ---- ---- 559.80 -9.30 569.10 2525 ---- ---- ---- ---- 583.40 -9.40 592.80 2550 ---- ---- ---- ---- 607.20 -9.40 616.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.80 -.10 1.90 1275 ---- ---- ---- ---- 2.20 -.20 2.40 1300 ---- ---- ---- ---- 2.70 -.20 2.90 1325 ---- ---- ---- ---- 3.40 -.20 3.60 1350 ---- ---- ---- ---- 4.10 -.30 4.40 1375 ---- ---- ---- ---- 5.00 -.30 5.30 1400 ---- ---- ---- ---- 6.00 -.40 6.40 1425 ---- ---- ---- ---- 7.20 -.50 7.70 1440 ---- ---- ---- ---- 8.00 -.60 8.60 1450 ---- ---- ---- ---- 8.60 -.60 9.20 1460 ---- ---- ---- ---- 9.20 -.60 9.80 1470 ---- ---- ---- ---- 9.90 -.60 10.50 1475 ---- ---- ---- ---- 10.20 -.70 10.90 1480 ---- ---- ---- ---- 10.60 -.60 11.20 1490 ---- ---- ---- ---- 11.30 -.70 12.00 1500 ---- ---- ---- ---- 12.00 -.80 12.80 1510 ---- ---- ---- ---- 12.80 -.90 13.70 1520 ---- ---- ---- ---- 13.70 -.90 14.60 1525 ---- ---- ---- ---- 14.10 -.90 15.00 1530 ---- ---- ---- ---- 14.60 -.90 15.50 1540 ---- ---- ---- ---- 15.50 -1.00 16.50 1545 ---- ---- ---- ---- 16.00 -1.00 17.00 1550 ---- ---- ---- ---- 16.50 -1.00 17.50 1555 ---- ---- ---- ---- 17.00 -1.00 18.00 1560 ---- ---- ---- ---- 17.50 -1.10 18.60 1565 ---- ---- ---- ---- 18.00 -1.10 19.10 1570 ---- ---- ---- ---- 18.50 -1.20 19.70 1575 ---- ---- ---- ---- 19.10 -1.20 20.30 1580 ---- ---- ---- ---- 19.60 -1.30 20.90 1585 ---- ---- ---- ---- 20.20 -1.30 21.50 1590 ---- ---- ---- ---- 20.80 -1.30 22.10 1595 ---- ---- ---- ---- 21.40 -1.30 22.70 1600 ---- ---- ---- ---- 22.00 -1.30 23.30 1605 ---- ---- ---- ---- 22.60 -1.40 24.00 1610 ---- ---- ---- ---- 23.30 -1.40 24.70 1615 ---- ---- ---- ---- 23.90 -1.40 25.30 1620 ---- ---- ---- ---- 24.60 -1.40 26.00 1625 ---- ---- ---- ---- 25.20 -1.50 26.70 1630 ---- ---- ---- ---- 25.90 -1.60 27.50 1635 ---- ---- ---- ---- 26.60 -1.60 28.20 1640 ---- ---- ---- ---- 27.30 -1.60 28.90 1645 ---- ---- ---- ---- 28.00 -1.70 29.70 1650 ---- ---- ---- ---- 28.80 -1.70 30.50 1655 ---- ---- ---- ---- 29.50 -1.80 31.30 1660 ---- ---- ---- ---- 30.30 -1.80 32.10 1665 ---- ---- ---- ---- 31.10 -1.80 32.90 1670 ---- ---- ---- ---- 31.90 -1.90 33.80 1675 ---- ---- ---- ---- 32.70 -1.90 34.60 1680 ---- ---- ---- ---- 33.60 -1.90 35.50 1685 ---- ---- ---- ---- 34.50 -1.90 36.40 1690 ---- ---- ---- ---- 35.30 -2.10 37.40 1695 ---- ---- ---- ---- 36.20 -2.10 38.30 1700 ---- ---- ---- ---- 37.20 -2.10 39.30 1705 ---- ---- ---- ---- 38.10 -2.20 40.30 1710 ---- ---- ---- ---- 39.10 -2.20 41.30 1715 ---- ---- ---- ---- 40.10 -2.20 42.30 1720 ---- ---- ---- ---- 41.10 -2.30 43.40 1725 ---- ---- ---- ---- 42.10 -2.40 44.50 1730 ---- ---- ---- ---- 43.20 -2.40 45.60 1735 ---- ---- ---- ---- 44.30 -2.40 46.70 1740 ---- ---- ---- ---- 45.40 -2.50 47.90 1745 ---- ---- ---- ---- 46.50 -2.60 49.10 1750 ---- ---- ---- ---- 47.70 -2.60 50.30 1755 ---- ---- ---- ---- 48.90 -2.60 51.50 1760 ---- ---- ---- ---- 50.20 -2.60 52.80 1765 ---- ---- ---- ---- 51.40 -2.70 54.10 1770 ---- ---- ---- ---- 52.70 -2.80 55.50 1775 ---- ---- ---- ---- 54.10 -2.80 56.90 1780 ---- ---- ---- ---- 55.40 -2.90 58.30 1785 ---- ---- ---- ---- 56.80 -2.90 59.70 1790 ---- ---- ---- ---- 58.30 -2.90 61.20 1795 ---- ---- ---- ---- 59.70 -3.00 62.70 1800 ---- ---- ---- ---- 61.20 -3.10 64.30 1805 ---- ---- ---- ---- 62.80 -3.10 65.90 1810 ---- ---- ---- ---- 64.40 -3.10 67.50 1815 ---- ---- ---- ---- 66.00 -3.20 69.20 1820 ---- ---- ---- ---- 67.70 -3.20 70.90 1825 ---- ---- ---- ---- 69.40 -3.30 72.70 1830 ---- ---- ---- ---- 71.10 -3.40 74.50 1835 ---- ---- ---- ---- 72.90 -3.40 76.30 1840 ---- ---- ---- ---- 74.70 -3.50 78.20 1845 ---- ---- ---- ---- 76.60 -3.50 80.10 1850 ---- ---- ---- ---- 78.50 -3.60 82.10 1855 ---- ---- ---- ---- 80.50 -3.60 84.10 1860 ---- ---- ---- ---- 82.40 -3.70 86.10 1865 ---- ---- ---- ---- 84.40 -3.80 88.20 1870 ---- ---- ---- ---- 86.50 -3.80 90.30 1875 ---- ---- ---- ---- 88.60 -3.80 92.40 1880 ---- ---- ---- ---- 90.70 -3.90 94.60 1885 ---- ---- ---- ---- 92.90 -3.90 96.80 1890 ---- ---- ---- ---- 95.00 -4.10 99.10 1895 ---- ---- ---- ---- 97.20 -4.20 101.40 1900 ---- ---- ---- ---- 99.50 -4.20 103.70 1905 ---- ---- ---- ---- 101.80 -4.20 106.00 1910 ---- ---- ---- ---- 104.10 -4.30 108.40 1915 ---- ---- ---- ---- 106.40 -4.40 110.80 1920 ---- ---- ---- ---- 108.80 -4.40 113.20 1925 ---- ---- ---- ---- 111.10 -4.60 115.70 1930 ---- ---- ---- ---- 113.60 -4.60 118.20 1935 ---- ---- ---- ---- 116.00 -4.70 120.70 1940 ---- ---- ---- ---- 118.50 -4.80 123.30 1945 ---- ---- ---- ---- 121.00 -4.90 125.90 1950 ---- ---- ---- ---- 123.60 -4.90 128.50 1955 ---- ---- ---- ---- 126.20 -5.00 131.20 1960 ---- ---- ---- ---- 128.90 -5.00 133.90 1965 ---- ---- ---- ---- 131.60 -5.10 136.70 1970 ---- ---- ---- ---- 134.30 -5.20 139.50 1975 ---- ---- ---- ---- 137.10 -5.30 142.40 1980 ---- ---- ---- ---- 139.90 -5.30 145.20 1985 ---- ---- ---- ---- 142.80 -5.40 148.20 1990 ---- ---- ---- ---- 145.70 -5.40 151.10 1995 ---- ---- ---- ---- 148.70 -5.50 154.20 2000 ---- ---- ---- ---- 151.70 -5.50 157.20 2005 ---- ---- ---- ---- 154.70 -5.60 160.30 2010 ---- ---- ---- ---- 157.80 -5.60 163.40 2015 ---- ---- ---- ---- 160.90 -5.70 166.60 2020 ---- ---- ---- ---- 164.00 -5.80 169.80 2025 ---- ---- ---- ---- 167.20 -5.80 173.00 2030 ---- ---- ---- ---- 170.40 -5.90 176.30 2035 ---- ---- ---- ---- 173.70 -5.90 179.60 2040 ---- ---- ---- ---- 176.90 -6.10 183.00 2045 ---- ---- ---- ---- 180.30 -6.00 186.30 2050 ---- ---- ---- ---- 183.60 -6.10 189.70 2055 ---- ---- ---- ---- 187.00 -6.20 193.20 2060 ---- ---- ---- ---- 190.40 -6.20 196.60 2065 ---- ---- ---- ---- 193.90 -6.20 200.10 2070 ---- ---- ---- ---- 197.30 -6.40 203.70 2075 ---- ---- ---- ---- 200.80 -6.40 207.20 2080 ---- ---- ---- ---- 204.40 -6.40 210.80 2085 ---- ---- ---- ---- 207.90 -6.50 214.40 2090 ---- ---- ---- ---- 211.50 -6.60 218.10 2095 ---- ---- ---- ---- 215.10 -6.60 221.70 2100 ---- ---- ---- ---- 218.80 -6.60 225.40 2105 ---- ---- ---- ---- 222.40 -6.70 229.10 2110 ---- ---- ---- ---- 226.10 -6.80 232.90 2115 ---- ---- ---- ---- 229.90 -6.70 236.60 2120 ---- ---- ---- ---- 233.60 -6.80 240.40 2125 ---- ---- ---- ---- 237.40 -6.80 244.20 2130 ---- ---- ---- ---- 241.20 -6.90 248.10 2135 ---- ---- ---- ---- 245.00 -6.90 251.90 2140 ---- ---- ---- ---- 248.80 -7.00 255.80 2145 ---- ---- ---- ---- 252.70 -7.00 259.70 2150 ---- ---- ---- ---- 256.60 -7.00 263.60 2155 ---- ---- ---- ---- 260.50 -7.10 267.60 2160 ---- ---- ---- ---- 264.40 -7.20 271.60 2165 ---- ---- ---- ---- 268.30 -7.20 275.50 2170 ---- ---- ---- ---- 272.30 -7.20 279.50 2175 ---- ---- ---- ---- 276.30 -7.30 283.60 2180 ---- ---- ---- ---- 280.30 -7.30 287.60 2185 ---- ---- ---- ---- 284.30 -7.30 291.60 2190 ---- ---- ---- ---- 288.30 -7.40 295.70 2195 ---- ---- ---- ---- 292.40 -7.40 299.80 2200 ---- ---- ---- ---- 296.50 -7.40 303.90 2205 ---- ---- ---- ---- 300.50 -7.50 308.00 2210 ---- ---- ---- ---- 304.60 -7.60 312.20 2215 ---- ---- ---- ---- 308.80 -7.50 316.30 2220 ---- ---- ---- ---- 312.90 -7.60 320.50 2225 ---- ---- ---- ---- 317.00 -7.70 324.70 2230 ---- ---- ---- ---- 321.20 -7.70 328.90 2235 ---- ---- ---- ---- 325.40 -7.70 333.10 2240 ---- ---- ---- ---- 329.50 -7.80 337.30 2245 ---- ---- ---- ---- 333.70 -7.80 341.50 2250 ---- ---- ---- ---- 337.90 -7.90 345.80 2255 ---- ---- ---- ---- 342.20 -7.80 350.00 2260 ---- ---- ---- ---- 346.40 -7.90 354.30 2270 ---- ---- ---- ---- 354.90 -8.00 362.90 2275 ---- ---- ---- ---- 359.20 -8.00 367.20 2280 ---- ---- ---- ---- 363.50 -8.00 371.50 2290 ---- ---- ---- ---- 372.10 -8.10 380.20 2300 ---- ---- ---- ---- 380.70 -8.20 388.90 2310 ---- ---- ---- ---- 389.40 -8.30 397.70 2320 ---- ---- ---- ---- 398.20 -8.30 406.50 2325 ---- ---- ---- ---- 402.60 -8.30 410.90 2330 ---- ---- ---- ---- 407.00 -8.30 415.30 2340 ---- ---- ---- ---- 415.80 -8.40 424.20 2350 ---- ---- ---- ---- 424.70 -8.40 433.10 2360 ---- ---- ---- ---- 433.60 -8.50 442.10 2375 ---- ---- ---- ---- 447.00 -8.60 455.60 2400 ---- ---- ---- ---- 469.60 -8.70 478.30 2425 ---- ---- ---- ---- 492.30 -8.90 501.20 2450 ---- ---- ---- ---- 515.30 -9.00 524.30 2475 ---- ---- ---- ---- 538.40 -9.10 547.50 2500 ---- ---- ---- ---- 561.70 -9.20 570.90 2525 ---- ---- ---- ---- 585.20 -9.30 594.50 2550 ---- ---- ---- ---- 608.80 -9.40 618.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.00 -.20 3.20 1275 ---- ---- ---- ---- 3.60 -.20 3.80 1300 ---- ---- ---- ---- 4.20 -.30 4.50 1325 ---- ---- ---- ---- 5.00 -.30 5.30 1350 ---- ---- ---- ---- 5.80 -.40 6.20 1375 ---- ---- ---- ---- 6.80 -.40 7.20 1400 ---- ---- ---- ---- 7.90 -.50 8.40 1425 ---- ---- ---- ---- 9.10 -.60 9.70 1450 ---- ---- ---- ---- 10.50 -.70 11.20 1460 ---- ---- ---- ---- 11.10 -.70 11.80 1470 ---- ---- ---- ---- 11.80 -.70 12.50 1475 ---- ---- ---- ---- 12.10 -.80 12.90 1480 ---- ---- ---- ---- 12.50 -.70 13.20 1490 ---- ---- ---- ---- 13.20 -.80 14.00 1500 ---- ---- ---- ---- 13.90 -.90 14.80 1510 ---- ---- ---- ---- 14.70 -.90 15.60 1520 ---- ---- ---- ---- 15.50 -.90 16.40 1525 ---- ---- ---- ---- 15.90 -1.00 16.90 1530 ---- ---- ---- ---- 16.30 -1.00 17.30 1540 ---- ---- ---- ---- 17.20 -1.10 18.30 1545 ---- ---- ---- ---- 17.70 -1.00 18.70 1550 ---- ---- ---- ---- 18.20 -1.00 19.20 1555 ---- ---- ---- ---- 18.60 -1.10 19.70 1560 ---- ---- ---- ---- 19.10 -1.20 20.30 1565 ---- ---- ---- ---- 19.60 -1.20 20.80 1570 ---- ---- ---- ---- 20.20 -1.10 21.30 1575 ---- ---- ---- ---- 20.70 -1.20 21.90 1580 ---- ---- ---- ---- 21.20 -1.20 22.40 1585 ---- ---- ---- ---- 21.80 -1.20 23.00 1590 ---- ---- ---- ---- 22.30 -1.30 23.60 1595 ---- ---- ---- ---- 22.90 -1.30 24.20 1600 ---- ---- ---- ---- 23.50 -1.30 24.80 1605 ---- ---- ---- ---- 24.10 -1.30 25.40 1610 ---- ---- ---- ---- 24.70 -1.40 26.10 1615 ---- ---- ---- ---- 25.30 -1.40 26.70 1620 ---- ---- ---- ---- 25.90 -1.50 27.40 1625 ---- ---- ---- ---- 26.60 -1.50 28.10 1630 ---- ---- ---- ---- 27.30 -1.50 28.80 1635 ---- ---- ---- ---- 27.90 -1.60 29.50 1640 ---- ---- ---- ---- 28.60 -1.60 30.20 1645 ---- ---- ---- ---- 29.30 -1.70 31.00 1650 ---- ---- ---- ---- 30.00 -1.70 31.70 1655 ---- ---- ---- ---- 30.80 -1.70 32.50 1660 ---- ---- ---- ---- 31.50 -1.80 33.30 1665 ---- ---- ---- ---- 32.30 -1.80 34.10 1670 ---- ---- ---- ---- 33.10 -1.80 34.90 1675 ---- ---- ---- ---- 33.90 -1.80 35.70 1680 ---- ---- ---- ---- 34.70 -1.90 36.60 1685 ---- ---- ---- ---- 35.50 -2.00 37.50 1690 ---- ---- ---- ---- 36.40 -2.00 38.40 1695 ---- ---- ---- ---- 37.30 -2.00 39.30 1700 ---- ---- ---- ---- 38.20 -2.00 40.20 1705 ---- ---- ---- ---- 39.10 -2.10 41.20 1710 ---- ---- ---- ---- 40.00 -2.20 42.20 1715 ---- ---- ---- ---- 41.00 -2.20 43.20 1720 ---- ---- ---- ---- 42.00 -2.20 44.20 1725 ---- ---- ---- ---- 43.00 -2.20 45.20 1730 ---- ---- ---- ---- 44.00 -2.30 46.30 1735 ---- ---- ---- ---- 45.10 -2.30 47.40 1740 ---- ---- ---- ---- 46.20 -2.30 48.50 1745 ---- ---- ---- ---- 47.30 -2.40 49.70 1750 ---- ---- ---- ---- 48.40 -2.50 50.90 1755 ---- ---- ---- ---- 49.60 -2.50 52.10 1760 ---- ---- ---- ---- 50.70 -2.60 53.30 1765 ---- ---- ---- ---- 52.00 -2.60 54.60 1770 ---- ---- ---- ---- 53.20 -2.70 55.90 1775 ---- ---- ---- ---- 54.50 -2.70 57.20 1780 ---- ---- ---- ---- 55.80 -2.80 58.60 1785 ---- ---- ---- ---- 57.10 -2.90 60.00 1790 ---- ---- ---- ---- 58.50 -2.90 61.40 1795 ---- ---- ---- ---- 59.90 -2.90 62.80 1800 ---- ---- ---- ---- 61.30 -3.00 64.30 1805 ---- ---- ---- ---- 62.80 -3.10 65.90 1810 ---- ---- ---- ---- 64.30 -3.10 67.40 1815 ---- ---- ---- ---- 65.90 -3.10 69.00 1820 ---- ---- ---- ---- 67.40 -3.20 70.60 1825 ---- ---- ---- ---- 69.10 -3.20 72.30 1830 ---- ---- ---- ---- 70.70 -3.30 74.00 1835 ---- ---- ---- ---- 72.40 -3.40 75.80 1840 ---- ---- ---- ---- 74.10 -3.50 77.60 1845 ---- ---- ---- ---- 75.90 -3.50 79.40 1850 ---- ---- ---- ---- 77.70 -3.60 81.30 1855 ---- ---- ---- ---- 79.60 -3.60 83.20 1860 ---- ---- ---- ---- 81.40 -3.70 85.10 1865 ---- ---- ---- ---- 83.40 -3.70 87.10 1870 ---- ---- ---- ---- 85.30 -3.80 89.10 1875 ---- ---- ---- ---- 87.30 -3.90 91.20 1880 ---- ---- ---- ---- 89.30 -3.90 93.20 1885 ---- ---- ---- ---- 91.40 -4.00 95.40 1890 ---- ---- ---- ---- 93.50 -4.00 97.50 1895 ---- ---- ---- ---- 95.60 -4.10 99.70 1900 ---- ---- ---- ---- 97.80 -4.10 101.90 1905 ---- ---- ---- ---- 100.00 -4.20 104.20 1910 ---- ---- ---- ---- 102.20 -4.30 106.50 1915 ---- ---- ---- ---- 104.50 -4.30 108.80 1920 ---- ---- ---- ---- 106.70 -4.40 111.10 1925 ---- ---- ---- ---- 109.10 -4.40 113.50 1930 ---- ---- ---- ---- 111.40 -4.50 115.90 1935 ---- ---- ---- ---- 113.80 -4.60 118.40 1940 ---- ---- ---- ---- 116.20 -4.60 120.80 1945 ---- ---- ---- ---- 118.60 -4.70 123.30 1950 ---- ---- ---- ---- 121.10 -4.80 125.90 1955 ---- ---- ---- ---- 123.60 -4.80 128.40 1960 ---- ---- ---- ---- 126.10 -4.90 131.00 1965 ---- ---- ---- ---- 128.70 -5.00 133.70 1970 ---- ---- ---- ---- 131.30 -5.00 136.30 1975 ---- ---- ---- ---- 134.00 -5.00 139.00 1980 ---- ---- ---- ---- 136.70 -5.10 141.80 1985 ---- ---- ---- ---- 139.40 -5.20 144.60 1990 ---- ---- ---- ---- 142.20 -5.20 147.40 1995 ---- ---- ---- ---- 145.00 -5.30 150.30 2000 ---- ---- ---- ---- 147.80 -5.40 153.20 2005 ---- ---- ---- ---- 150.70 -5.50 156.20 2010 ---- ---- ---- ---- 153.70 -5.50 159.20 2015 ---- ---- ---- ---- 156.70 -5.50 162.20 2020 ---- ---- ---- ---- 159.70 -5.60 165.30 2025 ---- ---- ---- ---- 162.80 -5.60 168.40 2030 ---- ---- ---- ---- 165.80 -5.80 171.60 2035 ---- ---- ---- ---- 169.00 -5.80 174.80 2040 ---- ---- ---- ---- 172.10 -5.90 178.00 2045 ---- ---- ---- ---- 175.30 -5.90 181.20 2050 ---- ---- ---- ---- 178.60 -5.90 184.50 2055 ---- ---- ---- ---- 181.90 -6.00 187.90 2060 ---- ---- ---- ---- 185.10 -6.10 191.20 2065 ---- ---- ---- ---- 188.50 -6.10 194.60 2070 ---- ---- ---- ---- 191.80 -6.20 198.00 2075 ---- ---- ---- ---- 195.20 -6.30 201.50 2080 ---- ---- ---- ---- 198.70 -6.20 204.90 2085 ---- ---- ---- ---- 202.10 -6.30 208.40 2090 ---- ---- ---- ---- 205.60 -6.40 212.00 2095 ---- ---- ---- ---- 209.10 -6.40 215.50 2100 ---- ---- ---- ---- 212.60 -6.50 219.10 2105 ---- ---- ---- ---- 216.20 -6.50 222.70 2110 ---- ---- ---- ---- 219.80 -6.60 226.40 2115 ---- ---- ---- ---- 223.40 -6.60 230.00 2120 ---- ---- ---- ---- 227.10 -6.60 233.70 2125 ---- ---- ---- ---- 230.70 -6.80 237.50 2130 ---- ---- ---- ---- 234.40 -6.80 241.20 2135 ---- ---- ---- ---- 238.10 -6.90 245.00 2140 ---- ---- ---- ---- 241.90 -6.80 248.70 2145 ---- ---- ---- ---- 245.60 -7.00 252.60 2150 ---- ---- ---- ---- 249.40 -7.00 256.40 2155 ---- ---- ---- ---- 253.20 -7.00 260.20 2160 ---- ---- ---- ---- 257.10 -7.00 264.10 2165 ---- ---- ---- ---- 260.90 -7.10 268.00 2170 ---- ---- ---- ---- 264.80 -7.10 271.90 2175 ---- ---- ---- ---- 268.70 -7.20 275.90 2180 ---- ---- ---- ---- 272.60 -7.20 279.80 2185 ---- ---- ---- ---- 276.50 -7.30 283.80 2190 ---- ---- ---- ---- 280.50 -7.30 287.80 2195 ---- ---- ---- ---- 284.40 -7.40 291.80 2200 ---- ---- ---- ---- 288.40 -7.40 295.80 2205 ---- ---- ---- ---- 292.40 -7.40 299.80 2210 ---- ---- ---- ---- 296.40 -7.50 303.90 2215 ---- ---- ---- ---- 300.50 -7.50 308.00 2220 ---- ---- ---- ---- 304.50 -7.60 312.10 2225 ---- ---- ---- ---- 308.60 -7.60 316.20 2230 ---- ---- ---- ---- 312.70 -7.60 320.30 2235 ---- ---- ---- ---- 316.80 -7.60 324.40 2240 ---- ---- ---- ---- 320.90 -7.70 328.60 2245 ---- ---- ---- ---- 325.00 -7.70 332.70 2250 ---- ---- ---- ---- 329.10 -7.80 336.90 2255 ---- ---- ---- ---- 333.30 -7.80 341.10 2260 ---- ---- ---- ---- 337.50 -7.80 345.30 2265 ---- ---- ---- ---- 341.60 -7.90 349.50 2270 ---- ---- ---- ---- 345.80 -7.90 353.70 2275 ---- ---- ---- ---- 350.00 -7.90 357.90 2280 ---- ---- ---- ---- 354.20 -8.00 362.20 2290 ---- ---- ---- ---- 362.70 -8.00 370.70 2300 ---- ---- ---- ---- 371.20 -8.10 379.30 2310 ---- ---- ---- ---- 379.80 -8.10 387.90 2320 ---- ---- ---- ---- 388.40 -8.20 396.60 2325 ---- ---- ---- ---- 392.70 -8.30 401.00 2330 ---- ---- ---- ---- 397.10 -8.20 405.30 2340 ---- ---- ---- ---- 405.80 -8.30 414.10 2350 ---- ---- ---- ---- 414.50 -8.40 422.90 2360 ---- ---- ---- ---- 423.30 -8.40 431.70 2370 ---- ---- ---- ---- 432.10 -8.50 440.60 2375 ---- ---- ---- ---- 436.50 -8.50 445.00 2400 ---- ---- ---- ---- 458.80 -8.60 467.40 2425 ---- ---- ---- ---- 481.20 -8.80 490.00 2450 ---- ---- ---- ---- 503.90 -8.90 512.80 2475 ---- ---- ---- ---- 526.80 -9.00 535.80 2500 ---- ---- ---- ---- 549.80 -9.10 558.90 2525 ---- ---- ---- ---- 573.00 -9.20 582.20 2550 ---- ---- ---- ---- 596.30 -9.40 605.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 1025 ---- ---- ---- ---- .40 UNCH .40 1050 ---- ---- ---- ---- .50 UNCH .50 1075 ---- ---- ---- ---- .60 UNCH .60 1090 ---- ---- ---- ---- .70 UNCH .70 1100 ---- ---- ---- ---- .70 -.10 .80 1110 ---- ---- ---- ---- .80 -.10 .90 1120 ---- ---- ---- ---- .90 -.10 1.00 1125 ---- ---- ---- ---- .90 -.10 1.00 1130 ---- ---- ---- ---- 1.00 -.10 1.10 1140 ---- ---- ---- ---- 1.10 -.10 1.20 1150 ---- ---- ---- ---- 1.20 -.10 1.30 1160 ---- ---- ---- ---- 1.30 -.10 1.40 1170 ---- ---- ---- ---- 1.40 -.10 1.50 1175 ---- ---- ---- ---- 1.50 -.10 1.60 1180 ---- ---- ---- ---- 1.50 -.10 1.60 1190 ---- ---- ---- ---- 1.70 -.10 1.80 1195 ---- ---- ---- ---- 1.70 -.20 1.90 1200 ---- ---- ---- ---- 1.80 -.10 1.90 1205 ---- ---- ---- ---- 1.90 -.10 2.00 1210 ---- ---- ---- ---- 2.00 -.10 2.10 1215 ---- ---- ---- ---- 2.10 -.10 2.20 1220 ---- ---- ---- ---- 2.10 -.20 2.30 1225 ---- ---- ---- ---- 2.20 -.20 2.40 1230 ---- ---- ---- ---- 2.30 -.20 2.50 1235 ---- ---- ---- ---- 2.40 -.20 2.60 1240 ---- ---- ---- ---- 2.50 -.20 2.70 1245 ---- ---- ---- ---- 2.60 -.20 2.80 1250 ---- ---- ---- ---- 2.70 -.20 2.90 1255 ---- ---- ---- ---- 2.80 -.20 3.00 1260 ---- ---- ---- ---- 3.00 -.20 3.20 1265 ---- ---- ---- ---- 3.10 -.20 3.30 1270 ---- ---- ---- ---- 3.20 -.20 3.40 1275 ---- ---- ---- ---- 3.30 -.20 3.50 1280 ---- ---- ---- ---- 3.40 -.30 3.70 1285 ---- ---- ---- ---- 3.60 -.20 3.80 1290 ---- ---- ---- ---- 3.70 -.30 4.00 1295 ---- ---- ---- ---- 3.90 -.20 4.10 1300 ---- ---- ---- ---- 4.00 -.30 4.30 1305 ---- ---- ---- ---- 4.20 -.20 4.40 1310 ---- ---- ---- ---- 4.30 -.30 4.60 1315 ---- ---- ---- ---- 4.50 -.30 4.80 1320 ---- ---- ---- ---- 4.60 -.40 5.00 1325 ---- ---- ---- ---- 4.80 -.30 5.10 1330 ---- ---- ---- ---- 5.00 -.30 5.30 1335 ---- ---- ---- ---- 5.20 -.30 5.50 1340 ---- ---- ---- ---- 5.40 -.30 5.70 1345 ---- ---- ---- ---- 5.60 -.30 5.90 1350 ---- ---- ---- ---- 5.80 -.30 6.10 1355 ---- ---- ---- ---- 6.00 -.30 6.30 1360 ---- ---- ---- ---- 6.20 -.40 6.60 1365 ---- ---- ---- ---- 6.40 -.40 6.80 1370 ---- ---- ---- ---- 6.60 -.40 7.00 1375 ---- ---- ---- ---- 6.80 -.50 7.30 1380 ---- ---- ---- ---- 7.10 -.40 7.50 1385 ---- ---- ---- ---- 7.30 -.50 7.80 1390 ---- ---- ---- ---- 7.60 -.40 8.00 1395 ---- ---- ---- ---- 7.80 -.50 8.30 1400 ---- ---- ---- ---- 8.10 -.50 8.60 1405 ---- ---- ---- ---- 8.40 -.50 8.90 1410 ---- ---- ---- ---- 8.60 -.60 9.20 1415 ---- ---- ---- ---- 8.90 -.60 9.50 1420 ---- ---- ---- ---- 9.20 -.60 9.80 1425 ---- ---- ---- ---- 9.50 -.60 10.10 1430 ---- ---- ---- ---- 9.80 -.60 10.40 1435 ---- ---- ---- ---- 10.20 -.60 10.80 1440 ---- ---- ---- ---- 10.50 -.60 11.10 1445 ---- ---- ---- ---- 10.80 -.70 11.50 1450 ---- ---- ---- ---- 11.20 -.60 11.80 1455 ---- ---- ---- ---- 11.50 -.70 12.20 1460 ---- ---- ---- ---- 11.90 -.70 12.60 1465 ---- ---- ---- ---- 12.30 -.70 13.00 1470 ---- ---- ---- ---- 12.60 -.80 13.40 1475 ---- ---- ---- ---- 13.00 -.80 13.80 1480 ---- ---- ---- ---- 13.40 -.80 14.20 1485 ---- ---- ---- ---- 13.80 -.80 14.60 1490 ---- ---- ---- ---- 14.20 -.90 15.10 1495 ---- ---- ---- ---- 14.70 -.80 15.50 1500 ---- ---- ---- ---- 15.10 -.90 16.00 1505 ---- ---- ---- ---- 15.60 -.90 16.50 1510 ---- ---- ---- ---- 16.00 -.90 16.90 1515 ---- ---- ---- ---- 16.50 -.90 17.40 1520 ---- ---- ---- ---- 17.00 -.90 17.90 1525 ---- ---- ---- ---- 17.50 -.90 18.40 1530 ---- ---- ---- ---- 18.00 -1.00 19.00 1535 ---- ---- ---- ---- 18.50 -1.00 19.50 1540 ---- ---- ---- ---- 19.00 -1.10 20.10 1545 ---- ---- ---- ---- 19.50 -1.10 20.60 1550 ---- ---- ---- ---- 20.10 -1.10 21.20 1555 ---- ---- ---- ---- 20.60 -1.20 21.80 1560 ---- ---- ---- ---- 21.20 -1.10 22.30 1565 ---- ---- ---- ---- 21.70 -1.20 22.90 1570 ---- ---- ---- ---- 22.30 -1.30 23.60 1575 ---- ---- ---- ---- 22.90 -1.30 24.20 1580 ---- ---- ---- ---- 23.50 -1.30 24.80 1585 ---- ---- ---- ---- 24.20 -1.30 25.50 1590 ---- ---- ---- ---- 24.80 -1.30 26.10 1595 ---- ---- ---- ---- 25.40 -1.40 26.80 1600 ---- ---- ---- ---- 26.10 -1.40 27.50 100 1605 ---- ---- ---- ---- 26.70 -1.50 28.20 1610 ---- ---- ---- ---- 27.40 -1.50 28.90 1615 ---- ---- ---- ---- 28.10 -1.50 29.60 1620 ---- ---- ---- ---- 28.80 -1.50 30.30 1625 ---- ---- ---- ---- 29.50 -1.60 31.10 1630 ---- ---- ---- ---- 30.30 -1.50 31.80 1635 ---- ---- ---- ---- 31.00 -1.60 32.60 1640 ---- ---- ---- ---- 31.70 -1.70 33.40 1645 ---- ---- ---- ---- 32.50 -1.70 34.20 1650 ---- ---- ---- ---- 33.30 -1.70 35.00 1655 ---- ---- ---- ---- 34.10 -1.70 35.80 1660 ---- ---- ---- ---- 34.90 -1.80 36.70 1665 ---- ---- ---- ---- 35.70 -1.80 37.50 1670 ---- ---- ---- ---- 36.50 -1.90 38.40 1675 ---- ---- ---- ---- 37.40 -1.90 39.30 1680 ---- ---- ---- ---- 38.20 -2.00 40.20 1685 ---- ---- ---- ---- 39.10 -2.00 41.10 1690 ---- ---- ---- ---- 40.00 -2.00 42.00 1695 ---- ---- ---- ---- 40.90 -2.10 43.00 1700 ---- ---- ---- ---- 41.90 -2.10 44.00 1705 ---- ---- ---- ---- 42.80 -2.20 45.00 1710 ---- ---- ---- ---- 43.80 -2.20 46.00 1715 ---- ---- ---- ---- 44.80 -2.20 47.00 1720 ---- ---- ---- ---- 45.80 -2.30 48.10 1725 ---- ---- ---- ---- 46.80 -2.30 49.10 1730 ---- ---- ---- ---- 47.90 -2.30 50.20 1735 ---- ---- ---- ---- 49.00 -2.40 51.40 1740 ---- ---- ---- ---- 50.10 -2.40 52.50 1745 ---- ---- ---- ---- 51.20 -2.50 53.70 1750 ---- ---- ---- ---- 52.30 -2.60 54.90 1755 ---- ---- ---- ---- 53.50 -2.60 56.10 1760 ---- ---- ---- ---- 54.70 -2.70 57.40 1765 ---- ---- ---- ---- 56.00 -2.60 58.60 1770 ---- ---- ---- ---- 57.20 -2.80 60.00 1775 ---- ---- ---- ---- 58.50 -2.80 61.30 1780 ---- ---- ---- ---- 59.90 -2.80 62.70 1785 ---- ---- ---- ---- 61.20 -2.90 64.10 1790 ---- ---- ---- ---- 62.60 -2.90 65.50 1795 ---- ---- ---- ---- 64.00 -3.00 67.00 1800 ---- ---- ---- ---- 65.50 -3.00 68.50 1805 ---- ---- ---- ---- 66.90 -3.10 70.00 1810 ---- ---- ---- ---- 68.50 -3.10 71.60 1815 ---- ---- ---- ---- 70.00 -3.20 73.20 1820 ---- ---- ---- ---- 71.60 -3.30 74.90 1825 ---- ---- ---- ---- 73.30 -3.20 76.50 1830 ---- ---- ---- ---- 74.90 -3.40 78.30 1835 ---- ---- ---- ---- 76.60 -3.40 80.00 1840 ---- ---- ---- ---- 78.40 -3.40 81.80 1845 ---- ---- ---- ---- 80.20 -3.50 83.70 1850 ---- ---- ---- ---- 82.00 -3.60 85.60 1855 ---- ---- ---- ---- 83.90 -3.60 87.50 1860 ---- ---- ---- ---- 85.80 -3.70 89.50 1865 ---- ---- ---- ---- 87.70 -3.80 91.50 1870 ---- ---- ---- ---- 89.70 -3.80 93.50 1875 ---- ---- ---- ---- 91.70 -3.90 95.60 1880 ---- ---- ---- ---- 93.70 -4.00 97.70 75 1885 ---- ---- ---- ---- 95.80 -4.00 99.80 1890 ---- ---- ---- ---- 97.90 -4.10 102.00 1895 ---- ---- ---- ---- 100.10 -4.10 104.20 1900 ---- ---- ---- ---- 102.30 -4.10 106.40 1905 ---- ---- ---- ---- 104.50 -4.20 108.70 1910 ---- ---- ---- ---- 106.70 -4.30 111.00 1915 ---- ---- ---- ---- 109.00 -4.30 113.30 1920 ---- ---- ---- ---- 111.30 -4.40 115.70 1925 ---- ---- ---- ---- 113.60 -4.50 118.10 1930 ---- ---- ---- ---- 116.00 -4.50 120.50 1935 ---- ---- ---- ---- 118.40 -4.50 122.90 1940 ---- ---- ---- ---- 120.80 -4.60 125.40 1945 ---- ---- ---- ---- 123.20 -4.70 127.90 1950 ---- ---- ---- ---- 125.70 -4.70 130.40 1955 ---- ---- ---- ---- 128.20 -4.80 133.00 1960 ---- ---- ---- ---- 130.70 -4.90 135.60 1965 ---- ---- ---- ---- 133.30 -4.90 138.20 1970 ---- ---- ---- ---- 135.90 -5.00 140.90 100 1975 ---- ---- ---- ---- 138.60 -5.00 143.60 1980 ---- ---- ---- ---- 141.30 -5.10 146.40 1985 ---- ---- ---- ---- 144.00 -5.10 149.10 1990 ---- ---- ---- ---- 146.80 -5.20 152.00 1995 ---- ---- ---- ---- 149.60 -5.30 154.90 2000 ---- ---- ---- ---- 152.40 -5.40 157.80 130 2005 ---- ---- ---- ---- 155.30 -5.40 160.70 2010 ---- ---- ---- ---- 158.30 -5.40 163.70 2015 ---- ---- ---- ---- 161.30 -5.50 166.80 2020 ---- ---- ---- ---- 164.30 -5.50 169.80 2025 ---- ---- ---- ---- 167.30 -5.60 172.90 2030 ---- ---- ---- ---- 170.40 -5.70 176.10 2035 ---- ---- ---- ---- 173.50 -5.80 179.30 2040 ---- ---- ---- ---- 176.70 -5.80 182.50 50 2045 ---- ---- ---- ---- 179.90 -5.80 185.70 2050 ---- ---- ---- ---- 183.10 -5.90 189.00 2055 ---- ---- ---- ---- 186.40 -5.90 192.30 2060 ---- ---- ---- ---- 189.70 -6.00 195.70 2065 ---- ---- ---- ---- 193.00 -6.00 199.00 2070 ---- ---- ---- ---- 196.30 -6.10 202.40 2075 ---- ---- ---- ---- 199.70 -6.20 205.90 2080 ---- ---- ---- ---- 203.10 -6.20 209.30 2085 ---- ---- ---- ---- 206.60 -6.20 212.80 2090 ---- ---- ---- ---- 210.00 -6.30 216.30 2095 ---- ---- ---- ---- 213.50 -6.40 219.90 2100 ---- ---- ---- ---- 217.10 -6.40 223.50 2105 ---- ---- ---- ---- 220.60 -6.50 227.10 2110 ---- ---- ---- ---- 224.20 -6.50 230.70 2115 ---- ---- ---- ---- 227.80 -6.50 234.30 2120 ---- ---- ---- ---- 231.40 -6.60 238.00 2125 ---- ---- ---- ---- 235.10 -6.60 241.70 2130 ---- ---- ---- ---- 238.80 -6.60 245.40 2135 ---- ---- ---- ---- 242.50 -6.70 249.20 2140 ---- ---- ---- ---- 246.20 -6.70 252.90 2145 ---- ---- ---- ---- 249.90 -6.80 256.70 2150 ---- ---- ---- ---- 253.70 -6.80 260.50 2155 ---- ---- ---- ---- 257.50 -6.90 264.40 2160 ---- ---- ---- ---- 261.30 -6.90 268.20 2165 ---- ---- ---- ---- 265.10 -7.00 272.10 2170 ---- ---- ---- ---- 269.00 -7.00 276.00 2175 ---- ---- ---- ---- 272.90 -7.00 279.90 2180 ---- ---- ---- ---- 276.70 -7.10 283.80 2185 ---- ---- ---- ---- 280.70 -7.10 287.80 2190 ---- ---- ---- ---- 284.60 -7.20 291.80 2195 ---- ---- ---- ---- 288.50 -7.30 295.80 2200 ---- ---- ---- ---- 292.50 -7.30 299.80 2205 ---- ---- ---- ---- 296.50 -7.30 303.80 2210 ---- ---- ---- ---- 300.50 -7.30 307.80 2215 ---- ---- ---- ---- 304.50 -7.40 311.90 2220 ---- ---- ---- ---- 308.50 -7.40 315.90 2225 ---- ---- ---- ---- 312.60 -7.40 320.00 2230 ---- ---- ---- ---- 316.60 -7.50 324.10 2235 ---- ---- ---- ---- 320.70 -7.50 328.20 2240 ---- ---- ---- ---- 324.80 -7.50 332.30 2245 ---- ---- ---- ---- 328.90 -7.60 336.50 2250 ---- ---- ---- ---- 333.00 -7.60 340.60 2255 ---- ---- ---- ---- 337.10 -7.70 344.80 2260 ---- ---- ---- ---- 341.30 -7.70 349.00 2265 ---- ---- ---- ---- 345.40 -7.70 353.10 2270 ---- ---- ---- ---- 349.60 -7.70 357.30 2275 ---- ---- ---- ---- 353.80 -7.80 361.60 2280 ---- ---- ---- ---- 358.00 -7.80 365.80 2285 ---- ---- ---- ---- 362.20 -7.80 370.00 2290 ---- ---- ---- ---- 366.40 -7.90 374.30 2295 ---- ---- ---- ---- 370.60 -7.90 378.50 2300 ---- ---- ---- ---- 374.80 -8.00 382.80 2305 ---- ---- ---- ---- 379.10 -8.00 387.10 2310 ---- ---- ---- ---- 383.40 -8.00 391.40 2315 ---- ---- ---- ---- 387.60 -8.10 395.70 2320 ---- ---- ---- ---- 391.90 -8.10 400.00 2325 ---- ---- ---- ---- 396.20 -8.10 404.30 2330 ---- ---- ---- ---- 400.50 -8.20 408.70 2335 ---- ---- ---- ---- 404.80 -8.20 413.00 2340 ---- ---- ---- ---- 409.20 -8.20 417.40 2345 ---- ---- ---- ---- 413.50 -8.20 421.70 2350 ---- ---- ---- ---- 417.90 -8.20 426.10 2355 ---- ---- ---- ---- 422.20 -8.30 430.50 2360 ---- ---- ---- ---- 426.60 -8.30 434.90 2370 ---- ---- ---- ---- 435.40 -8.30 443.70 2375 ---- ---- ---- ---- 439.80 -8.40 448.20 2380 ---- ---- ---- ---- 444.20 -8.40 452.60 2390 ---- ---- ---- ---- 453.00 -8.50 461.50 2400 ---- ---- ---- ---- 461.90 -8.50 470.40 2410 ---- ---- ---- ---- 470.80 -8.60 479.40 2420 ---- ---- ---- ---- 479.70 -8.70 488.40 2425 ---- ---- ---- ---- 484.20 -8.70 492.90 2430 ---- ---- ---- ---- 488.70 -8.70 497.40 2440 ---- ---- ---- ---- 497.70 -8.80 506.50 2450 ---- ---- ---- ---- 506.80 -8.70 515.50 2460 ---- ---- ---- ---- 515.80 -8.90 524.70 2475 ---- ---- ---- ---- 529.50 -8.90 538.40 2500 ---- ---- ---- ---- 552.40 -9.00 561.40 2525 ---- ---- ---- ---- 575.50 -9.10 584.60 2550 ---- ---- ---- ---- 598.70 -9.20 607.90 2575 ---- ---- ---- ---- 622.10 -9.20 631.30 2600 ---- ---- ---- ---- 645.60 -9.30 654.90 2625 ---- ---- ---- ---- 669.20 -9.40 678.60 2650 ---- ---- ---- ---- 692.90 -9.60 702.50 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.10 -.30 5.40 1300 ---- ---- ---- ---- 5.90 -.30 6.20 1325 ---- ---- ---- ---- 6.80 -.40 7.20 1350 ---- ---- ---- ---- 7.80 -.50 8.30 1375 ---- ---- ---- ---- 9.00 -.50 9.50 1400 ---- ---- ---- ---- 10.30 -.60 10.90 1425 ---- ---- ---- ---- 11.70 -.70 12.40 1450 ---- ---- ---- ---- 13.40 -.70 14.10 1470 ---- ---- ---- ---- 14.80 -.80 15.60 1475 ---- ---- ---- ---- 15.20 -.80 16.00 1480 ---- ---- ---- ---- 15.50 -.90 16.40 1490 ---- ---- ---- ---- 16.30 -.90 17.20 1500 ---- ---- ---- ---- 17.20 -.90 18.10 1510 ---- ---- ---- ---- 18.00 -1.00 19.00 1520 ---- ---- ---- ---- 18.90 -1.00 19.90 1525 ---- ---- ---- ---- 19.40 -1.00 20.40 1530 ---- ---- ---- ---- 19.80 -1.10 20.90 1540 ---- ---- ---- ---- 20.80 -1.10 21.90 1550 ---- ---- ---- ---- 21.80 -1.20 23.00 1560 ---- ---- ---- ---- 22.90 -1.20 24.10 1565 ---- ---- ---- ---- 23.40 -1.20 24.60 1570 ---- ---- ---- ---- 24.00 -1.20 25.20 1575 ---- ---- ---- ---- 24.50 -1.30 25.80 1580 ---- ---- ---- ---- 25.10 -1.30 26.40 1585 ---- ---- ---- ---- 25.70 -1.30 27.00 1590 ---- ---- ---- ---- 26.30 -1.30 27.60 1595 ---- ---- ---- ---- 26.90 -1.40 28.30 1600 ---- ---- ---- ---- 27.50 -1.40 28.90 1605 ---- ---- ---- ---- 28.10 -1.50 29.60 1610 ---- ---- ---- ---- 28.80 -1.40 30.20 1615 ---- ---- ---- ---- 29.40 -1.50 30.90 1620 ---- ---- ---- ---- 30.10 -1.50 31.60 1625 ---- ---- ---- ---- 30.80 -1.50 32.30 1630 ---- ---- ---- ---- 31.50 -1.60 33.10 1635 ---- ---- ---- ---- 32.20 -1.60 33.80 1640 ---- ---- ---- ---- 32.90 -1.60 34.50 1645 ---- ---- ---- ---- 33.60 -1.70 35.30 1650 ---- ---- ---- ---- 34.40 -1.70 36.10 1655 ---- ---- ---- ---- 35.10 -1.80 36.90 1660 ---- ---- ---- ---- 35.90 -1.80 37.70 1665 ---- ---- ---- ---- 36.70 -1.80 38.50 1670 ---- ---- ---- ---- 37.50 -1.80 39.30 1675 ---- ---- ---- ---- 38.30 -1.90 40.20 1680 ---- ---- ---- ---- 39.20 -1.90 41.10 1685 ---- ---- ---- ---- 40.00 -2.00 42.00 1690 ---- ---- ---- ---- 40.90 -2.00 42.90 1695 ---- ---- ---- ---- 41.80 -2.00 43.80 1700 ---- ---- ---- ---- 42.70 -2.00 44.70 1705 ---- ---- ---- ---- 43.60 -2.10 45.70 1710 ---- ---- ---- ---- 44.50 -2.20 46.70 1715 ---- ---- ---- ---- 45.50 -2.20 47.70 1720 ---- ---- ---- ---- 46.50 -2.20 48.70 1725 ---- ---- ---- ---- 47.50 -2.20 49.70 1730 ---- ---- ---- ---- 48.50 -2.30 50.80 1735 ---- ---- ---- ---- 49.60 -2.30 51.90 1740 ---- ---- ---- ---- 50.60 -2.40 53.00 1745 ---- ---- ---- ---- 51.70 -2.40 54.10 1750 ---- ---- ---- ---- 52.80 -2.50 55.30 1755 ---- ---- ---- ---- 54.00 -2.50 56.50 1760 ---- ---- ---- ---- 55.20 -2.50 57.70 1765 ---- ---- ---- ---- 56.40 -2.50 58.90 1770 ---- ---- ---- ---- 57.60 -2.60 60.20 1775 ---- ---- ---- ---- 58.80 -2.70 61.50 1780 ---- ---- ---- ---- 60.10 -2.70 62.80 1785 ---- ---- ---- ---- 61.40 -2.80 64.20 1790 ---- ---- ---- ---- 62.70 -2.90 65.60 1795 ---- ---- ---- ---- 64.10 -2.90 67.00 1800 ---- ---- ---- ---- 65.50 -2.90 68.40 1805 ---- ---- ---- ---- 66.90 -3.00 69.90 1810 ---- ---- ---- ---- 68.40 -3.00 71.40 1815 ---- ---- ---- ---- 69.90 -3.10 73.00 1820 ---- ---- ---- ---- 71.40 -3.10 74.50 1825 ---- ---- ---- ---- 73.00 -3.20 76.20 1830 ---- ---- ---- ---- 74.60 -3.20 77.80 1835 ---- ---- ---- ---- 76.20 -3.30 79.50 1840 ---- ---- ---- ---- 77.90 -3.30 81.20 1845 ---- ---- ---- ---- 79.60 -3.40 83.00 1850 ---- ---- ---- ---- 81.30 -3.50 84.80 1855 ---- ---- ---- ---- 83.10 -3.50 86.60 1860 ---- ---- ---- ---- 84.90 -3.60 88.50 1865 ---- ---- ---- ---- 86.80 -3.60 90.40 1870 ---- ---- ---- ---- 88.70 -3.60 92.30 1875 ---- ---- ---- ---- 90.60 -3.70 94.30 1880 ---- ---- ---- ---- 92.60 -3.70 96.30 1885 ---- ---- ---- ---- 94.60 -3.80 98.40 1890 ---- ---- ---- ---- 96.60 -3.90 100.50 1895 ---- ---- ---- ---- 98.70 -3.90 102.60 1900 ---- ---- ---- ---- 100.80 -4.00 104.80 1905 ---- ---- ---- ---- 102.90 -4.00 106.90 1910 ---- ---- ---- ---- 105.10 -4.10 109.20 1915 ---- ---- ---- ---- 107.30 -4.10 111.40 1920 ---- ---- ---- ---- 109.50 -4.20 113.70 1925 ---- ---- ---- ---- 111.70 -4.30 116.00 1930 ---- ---- ---- ---- 114.00 -4.40 118.40 1935 ---- ---- ---- ---- 116.30 -4.40 120.70 1940 ---- ---- ---- ---- 118.70 -4.40 123.10 1945 ---- ---- ---- ---- 121.00 -4.50 125.50 1950 ---- ---- ---- ---- 123.40 -4.60 128.00 1955 ---- ---- ---- ---- 125.90 -4.60 130.50 1960 ---- ---- ---- ---- 128.30 -4.70 133.00 1965 ---- ---- ---- ---- 130.80 -4.70 135.50 1970 ---- ---- ---- ---- 133.30 -4.80 138.10 1975 ---- ---- ---- ---- 135.80 -4.90 140.70 1980 ---- ---- ---- ---- 138.40 -4.90 143.30 1985 ---- ---- ---- ---- 141.00 -5.00 146.00 1990 ---- ---- ---- ---- 143.70 -5.00 148.70 1995 ---- ---- ---- ---- 146.40 -5.10 151.50 2000 ---- ---- ---- ---- 149.10 -5.10 154.20 2005 ---- ---- ---- ---- 151.90 -5.20 157.10 2010 ---- ---- ---- ---- 154.70 -5.30 160.00 2015 ---- ---- ---- ---- 157.60 -5.30 162.90 2020 ---- ---- ---- ---- 160.50 -5.30 165.80 2025 ---- ---- ---- ---- 163.40 -5.40 168.80 2030 ---- ---- ---- ---- 166.40 -5.50 171.90 2035 ---- ---- ---- ---- 169.40 -5.50 174.90 2040 ---- ---- ---- ---- 172.50 -5.50 178.00 2045 ---- ---- ---- ---- 175.60 -5.60 181.20 2050 ---- ---- ---- ---- 178.70 -5.60 184.30 2055 ---- ---- ---- ---- 181.80 -5.80 187.60 2060 ---- ---- ---- ---- 185.00 -5.80 190.80 2065 ---- ---- ---- ---- 188.20 -5.90 194.10 2070 ---- ---- ---- ---- 191.50 -5.90 197.40 2075 ---- ---- ---- ---- 194.80 -5.90 200.70 2080 ---- ---- ---- ---- 198.10 -6.00 204.10 2085 ---- ---- ---- ---- 201.40 -6.10 207.50 2090 ---- ---- ---- ---- 204.80 -6.10 210.90 2095 ---- ---- ---- ---- 208.20 -6.20 214.40 2100 ---- ---- ---- ---- 211.70 -6.10 217.80 2105 ---- ---- ---- ---- 215.10 -6.20 221.30 2110 ---- ---- ---- ---- 218.60 -6.30 224.90 2115 ---- ---- ---- ---- 222.10 -6.30 228.40 2120 ---- ---- ---- ---- 225.70 -6.30 232.00 2125 ---- ---- ---- ---- 229.20 -6.40 235.60 2130 ---- ---- ---- ---- 232.80 -6.50 239.30 2135 ---- ---- ---- ---- 236.40 -6.50 242.90 2140 ---- ---- ---- ---- 240.10 -6.50 246.60 2145 ---- ---- ---- ---- 243.70 -6.60 250.30 2150 ---- ---- ---- ---- 247.40 -6.70 254.10 2155 ---- ---- ---- ---- 251.20 -6.60 257.80 2160 ---- ---- ---- ---- 254.90 -6.70 261.60 2165 ---- ---- ---- ---- 258.60 -6.80 265.40 2170 ---- ---- ---- ---- 262.40 -6.80 269.20 2175 ---- ---- ---- ---- 266.20 -6.90 273.10 2180 ---- ---- ---- ---- 270.00 -6.90 276.90 2185 ---- ---- ---- ---- 273.90 -6.90 280.80 2190 ---- ---- ---- ---- 277.70 -7.00 284.70 2195 ---- ---- ---- ---- 281.60 -7.00 288.60 2200 ---- ---- ---- ---- 285.50 -7.10 292.60 2205 ---- ---- ---- ---- 289.40 -7.10 296.50 2210 ---- ---- ---- ---- 293.30 -7.20 300.50 2215 ---- ---- ---- ---- 297.30 -7.20 304.50 2220 ---- ---- ---- ---- 301.30 -7.20 308.50 2225 ---- ---- ---- ---- 305.20 -7.30 312.50 2230 ---- ---- ---- ---- 309.20 -7.30 316.50 2235 ---- ---- ---- ---- 313.20 -7.40 320.60 2240 ---- ---- ---- ---- 317.30 -7.30 324.60 2245 ---- ---- ---- ---- 321.30 -7.40 328.70 2250 ---- ---- ---- ---- 325.40 -7.40 332.80 2255 ---- ---- ---- ---- 329.40 -7.50 336.90 2260 ---- ---- ---- ---- 333.50 -7.50 341.00 2265 ---- ---- ---- ---- 337.60 -7.50 345.10 2270 ---- ---- ---- ---- 341.70 -7.60 349.30 2275 ---- ---- ---- ---- 345.80 -7.60 353.40 2280 ---- ---- ---- ---- 350.00 -7.60 357.60 2285 ---- ---- ---- ---- 354.10 -7.70 361.80 2290 ---- ---- ---- ---- 358.30 -7.70 366.00 2300 ---- ---- ---- ---- 366.60 -7.80 374.40 2310 ---- ---- ---- ---- 375.00 -7.80 382.80 2320 ---- ---- ---- ---- 383.50 -7.90 391.40 2325 ---- ---- ---- ---- 387.70 -7.90 395.60 2330 ---- ---- ---- ---- 392.00 -7.90 399.90 2340 ---- ---- ---- ---- 400.50 -8.00 408.50 2350 ---- ---- ---- ---- 409.10 -8.00 417.10 2360 ---- ---- ---- ---- 417.70 -8.10 425.80 2370 ---- ---- ---- ---- 426.40 -8.10 434.50 2375 ---- ---- ---- ---- 430.70 -8.20 438.90 2380 ---- ---- ---- ---- 435.10 -8.20 443.30 2400 ---- ---- ---- ---- 452.60 -8.30 460.90 2425 ---- ---- ---- ---- 474.70 -8.40 483.10 2450 ---- ---- ---- ---- 497.00 -8.50 505.50 2475 ---- ---- ---- ---- 519.50 -8.70 528.20 2500 ---- ---- ---- ---- 542.10 -8.80 550.90 2525 ---- ---- ---- ---- 565.00 -8.90 573.90 2550 ---- ---- ---- ---- 588.00 -9.00 597.00 2575 ---- ---- ---- ---- 611.20 -9.10 620.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.20 -.50 10.70 1425 ---- ---- ---- ---- 11.70 -.60 12.30 1450 ---- ---- ---- ---- 13.40 -.70 14.10 1475 ---- ---- ---- ---- 15.30 -.80 16.10 1500 ---- ---- ---- ---- 17.40 -.90 18.30 1525 ---- ---- ---- ---- 19.70 -1.10 20.80 1550 ---- ---- ---- ---- 22.30 -1.20 23.50 1575 ---- ---- ---- ---- 25.20 -1.30 26.50 1580 ---- ---- ---- ---- 25.80 -1.30 27.10 1590 ---- ---- ---- ---- 27.10 -1.30 28.40 1600 ---- ---- ---- ---- 28.40 -1.40 29.80 1610 ---- ---- ---- ---- 29.70 -1.50 31.20 1620 ---- ---- ---- ---- 31.10 -1.60 32.70 1625 ---- ---- ---- ---- 31.90 -1.50 33.40 1630 ---- ---- ---- ---- 32.60 -1.60 34.20 1640 ---- ---- ---- ---- 34.10 -1.70 35.80 1650 ---- ---- ---- ---- 35.70 -1.70 37.40 1660 ---- ---- ---- ---- 37.30 -1.80 39.10 1670 ---- ---- ---- ---- 39.00 -1.90 40.90 1675 ---- ---- ---- ---- 39.90 -1.90 41.80 1680 ---- ---- ---- ---- 40.80 -2.00 42.80 1685 ---- ---- ---- ---- 41.70 -2.00 43.70 1690 ---- ---- ---- ---- 42.70 -2.00 44.70 1695 ---- ---- ---- ---- 43.60 -2.10 45.70 1700 ---- ---- ---- ---- 44.60 -2.10 46.70 1705 ---- ---- ---- ---- 45.60 -2.10 47.70 1710 ---- ---- ---- ---- 46.60 -2.10 48.70 1715 ---- ---- ---- ---- 47.60 -2.20 49.80 1720 ---- ---- ---- ---- 48.60 -2.30 50.90 1725 ---- ---- ---- ---- 49.70 -2.30 52.00 1730 ---- ---- ---- ---- 50.80 -2.30 53.10 1735 ---- ---- ---- ---- 51.90 -2.40 54.30 1740 ---- ---- ---- ---- 53.10 -2.40 55.50 1745 ---- ---- ---- ---- 54.20 -2.50 56.70 1750 ---- ---- ---- ---- 55.40 -2.50 57.90 1755 ---- ---- ---- ---- 56.60 -2.60 59.20 1760 ---- ---- ---- ---- 57.90 -2.50 60.40 1765 ---- ---- ---- ---- 59.10 -2.60 61.70 1770 ---- ---- ---- ---- 60.40 -2.70 63.10 1775 ---- ---- ---- ---- 61.70 -2.70 64.40 1780 ---- ---- ---- ---- 63.10 -2.70 65.80 1785 ---- ---- ---- ---- 64.40 -2.80 67.20 1790 ---- ---- ---- ---- 65.80 -2.90 68.70 1795 ---- ---- ---- ---- 67.30 -2.90 70.20 1800 ---- ---- ---- ---- 68.70 -3.00 71.70 1805 ---- ---- ---- ---- 70.20 -3.00 73.20 1810 ---- ---- ---- ---- 71.70 -3.10 74.80 1815 ---- ---- ---- ---- 73.30 -3.10 76.40 1820 ---- ---- ---- ---- 74.80 -3.20 78.00 1825 ---- ---- ---- ---- 76.40 -3.20 79.60 1830 ---- ---- ---- ---- 78.10 -3.20 81.30 1835 ---- ---- ---- ---- 79.80 -3.30 83.10 1840 ---- ---- ---- ---- 81.50 -3.30 84.80 1845 ---- ---- ---- ---- 83.20 -3.40 86.60 1850 ---- ---- ---- ---- 85.00 -3.40 88.40 1855 ---- ---- ---- ---- 86.80 -3.50 90.30 1860 ---- ---- ---- ---- 88.60 -3.60 92.20 1865 ---- ---- ---- ---- 90.50 -3.60 94.10 1870 ---- ---- ---- ---- 92.40 -3.70 96.10 1875 ---- ---- ---- ---- 94.40 -3.70 98.10 1880 ---- ---- ---- ---- 96.40 -3.80 100.20 1885 ---- ---- ---- ---- 98.40 -3.80 102.20 1890 ---- ---- ---- ---- 100.40 -3.90 104.30 1895 ---- ---- ---- ---- 102.50 -4.00 106.50 1900 ---- ---- ---- ---- 104.60 -4.00 108.60 1905 ---- ---- ---- ---- 106.80 -4.00 110.80 1910 ---- ---- ---- ---- 108.90 -4.10 113.00 1915 ---- ---- ---- ---- 111.10 -4.20 115.30 1920 ---- ---- ---- ---- 113.40 -4.20 117.60 1925 ---- ---- ---- ---- 115.60 -4.30 119.90 1930 ---- ---- ---- ---- 117.90 -4.30 122.20 1935 ---- ---- ---- ---- 120.20 -4.40 124.60 1940 ---- ---- ---- ---- 122.60 -4.40 127.00 1945 ---- ---- ---- ---- 124.90 -4.50 129.40 1950 ---- ---- ---- ---- 127.30 -4.60 131.90 1955 ---- ---- ---- ---- 129.80 -4.60 134.40 1960 ---- ---- ---- ---- 132.20 -4.70 136.90 1965 ---- ---- ---- ---- 134.70 -4.70 139.40 1970 ---- ---- ---- ---- 137.20 -4.80 142.00 1975 ---- ---- ---- ---- 139.80 -4.80 144.60 1980 ---- ---- ---- ---- 142.30 -4.90 147.20 1985 ---- ---- ---- ---- 145.00 -4.90 149.90 1990 ---- ---- ---- ---- 147.60 -5.00 152.60 1995 ---- ---- ---- ---- 150.30 -5.00 155.30 2000 ---- ---- ---- ---- 153.00 -5.10 158.10 2005 ---- ---- ---- ---- 155.80 -5.20 161.00 2010 ---- ---- ---- ---- 158.60 -5.20 163.80 2015 ---- ---- ---- ---- 161.50 -5.30 166.80 2020 ---- ---- ---- ---- 164.40 -5.30 169.70 2025 ---- ---- ---- ---- 167.30 -5.40 172.70 2030 ---- ---- ---- ---- 170.30 -5.40 175.70 2035 ---- ---- ---- ---- 173.30 -5.50 178.80 2040 ---- ---- ---- ---- 176.40 -5.50 181.90 2045 ---- ---- ---- ---- 179.50 -5.50 185.00 2050 ---- ---- ---- ---- 182.60 -5.60 188.20 2055 ---- ---- ---- ---- 185.70 -5.70 191.40 2060 ---- ---- ---- ---- 188.90 -5.70 194.60 2065 ---- ---- ---- ---- 192.10 -5.80 197.90 2070 ---- ---- ---- ---- 195.40 -5.80 201.20 2075 ---- ---- ---- ---- 198.60 -5.90 204.50 2080 ---- ---- ---- ---- 202.00 -5.90 207.90 2085 ---- ---- ---- ---- 205.30 -6.00 211.30 2090 ---- ---- ---- ---- 208.70 -6.00 214.70 2095 ---- ---- ---- ---- 212.10 -6.00 218.10 2100 ---- ---- ---- ---- 215.50 -6.10 221.60 2105 ---- ---- ---- ---- 218.90 -6.20 225.10 2110 ---- ---- ---- ---- 222.40 -6.20 228.60 2115 ---- ---- ---- ---- 225.90 -6.30 232.20 2120 ---- ---- ---- ---- 229.50 -6.30 235.80 2125 ---- ---- ---- ---- 233.00 -6.40 239.40 2130 ---- ---- ---- ---- 236.60 -6.40 243.00 2135 ---- ---- ---- ---- 240.20 -6.40 246.60 2140 ---- ---- ---- ---- 243.80 -6.50 250.30 2145 ---- ---- ---- ---- 247.50 -6.50 254.00 2150 ---- ---- ---- ---- 251.20 -6.50 257.70 2155 ---- ---- ---- ---- 254.90 -6.60 261.50 2160 ---- ---- ---- ---- 258.60 -6.60 265.20 2165 ---- ---- ---- ---- 262.30 -6.70 269.00 2170 ---- ---- ---- ---- 266.10 -6.70 272.80 2175 ---- ---- ---- ---- 269.90 -6.80 276.70 2180 ---- ---- ---- ---- 273.70 -6.80 280.50 2185 ---- ---- ---- ---- 277.50 -6.90 284.40 2190 ---- ---- ---- ---- 281.40 -6.90 288.30 2195 ---- ---- ---- ---- 285.20 -7.00 292.20 2200 ---- ---- ---- ---- 289.10 -7.00 296.10 2205 ---- ---- ---- ---- 293.00 -7.00 300.00 2210 ---- ---- ---- ---- 296.90 -7.10 304.00 2215 ---- ---- ---- ---- 300.80 -7.10 307.90 2220 ---- ---- ---- ---- 304.80 -7.10 311.90 2225 ---- ---- ---- ---- 308.80 -7.10 315.90 2230 ---- ---- ---- ---- 312.70 -7.20 319.90 2235 ---- ---- ---- ---- 316.70 -7.30 324.00 2240 ---- ---- ---- ---- 320.70 -7.30 328.00 2245 ---- ---- ---- ---- 324.80 -7.30 332.10 2250 ---- ---- ---- ---- 328.80 -7.30 336.10 2255 ---- ---- ---- ---- 332.90 -7.30 340.20 2260 ---- ---- ---- ---- 336.90 -7.40 344.30 2265 ---- ---- ---- ---- 341.00 -7.40 348.40 2270 ---- ---- ---- ---- 345.10 -7.50 352.60 2275 ---- ---- ---- ---- 349.20 -7.50 356.70 2280 ---- ---- ---- ---- 353.30 -7.50 360.80 2285 ---- ---- ---- ---- 357.40 -7.60 365.00 2290 ---- ---- ---- ---- 361.60 -7.60 369.20 2300 ---- ---- ---- ---- 369.90 -7.70 377.60 2310 ---- ---- ---- ---- 378.30 -7.70 386.00 2320 ---- ---- ---- ---- 386.70 -7.80 394.50 2325 ---- ---- ---- ---- 390.90 -7.80 398.70 2330 ---- ---- ---- ---- 395.10 -7.90 403.00 2340 ---- ---- ---- ---- 403.60 -7.90 411.50 2350 ---- ---- ---- ---- 412.20 -7.90 420.10 2360 ---- ---- ---- ---- 420.80 -8.00 428.80 2370 ---- ---- ---- ---- 429.40 -8.10 437.50 2375 ---- ---- ---- ---- 433.70 -8.10 441.80 2380 ---- ---- ---- ---- 438.10 -8.10 446.20 2400 ---- ---- ---- ---- 455.50 -8.20 463.70 2425 ---- ---- ---- ---- 477.50 -8.30 485.80 2450 ---- ---- ---- ---- 499.70 -8.50 508.20 2475 ---- ---- ---- ---- 522.10 -8.60 530.70 2500 ---- ---- ---- ---- 544.70 -8.60 553.30 2525 ---- ---- ---- ---- 567.40 -8.80 576.20 2550 ---- ---- ---- ---- 590.30 -8.90 599.20 2575 ---- ---- ---- ---- 613.40 -9.00 622.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.20 -.90 19.10 1500 ---- ---- ---- ---- 20.40 -1.00 21.40 1525 ---- ---- ---- ---- 22.70 -1.10 23.80 1550 ---- ---- ---- ---- 25.40 -1.20 26.60 1575 ---- ---- ---- ---- 28.20 -1.30 29.50 1600 ---- ---- ---- ---- 31.30 -1.50 32.80 1625 ---- ---- ---- ---- 34.70 -1.60 36.30 1650 ---- ---- ---- ---- 38.40 -1.70 40.10 1660 ---- ---- ---- ---- 39.90 -1.80 41.70 1670 ---- ---- ---- ---- 41.60 -1.80 43.40 1675 ---- ---- ---- ---- 42.40 -1.90 44.30 1680 ---- ---- ---- ---- 43.20 -2.00 45.20 1690 ---- ---- ---- ---- 45.00 -2.00 47.00 1700 ---- ---- ---- ---- 46.80 -2.00 48.80 1710 ---- ---- ---- ---- 48.60 -2.10 50.70 1720 ---- ---- ---- ---- 50.50 -2.30 52.80 1725 ---- ---- ---- ---- 51.50 -2.30 53.80 1730 ---- ---- ---- ---- 52.60 -2.20 54.80 1740 ---- ---- ---- ---- 54.60 -2.40 57.00 1750 ---- ---- ---- ---- 56.80 -2.40 59.20 1760 ---- ---- ---- ---- 59.10 -2.50 61.60 1765 ---- ---- ---- ---- 60.20 -2.60 62.80 1770 ---- ---- ---- ---- 61.40 -2.60 64.00 1775 ---- ---- ---- ---- 62.60 -2.70 65.30 1780 ---- ---- ---- ---- 63.90 -2.70 66.60 1785 ---- ---- ---- ---- 65.10 -2.80 67.90 1790 ---- ---- ---- ---- 66.40 -2.80 69.20 1795 ---- ---- ---- ---- 67.80 -2.80 70.60 1800 ---- ---- ---- ---- 69.10 -2.90 72.00 1805 ---- ---- ---- ---- 70.50 -2.90 73.40 1810 ---- ---- ---- ---- 71.90 -2.90 74.80 1815 ---- ---- ---- ---- 73.30 -3.00 76.30 1820 ---- ---- ---- ---- 74.80 -3.00 77.80 1825 ---- ---- ---- ---- 76.30 -3.10 79.40 1830 ---- ---- ---- ---- 77.80 -3.20 81.00 1835 ---- ---- ---- ---- 79.40 -3.20 82.60 1840 ---- ---- ---- ---- 81.00 -3.20 84.20 1845 ---- ---- ---- ---- 82.60 -3.30 85.90 1850 ---- ---- ---- ---- 84.30 -3.30 87.60 1855 ---- ---- ---- ---- 86.00 -3.40 89.40 1860 ---- ---- ---- ---- 87.70 -3.50 91.20 1865 ---- ---- ---- ---- 89.50 -3.50 93.00 1870 ---- ---- ---- ---- 91.30 -3.60 94.90 1875 ---- ---- ---- ---- 93.20 -3.60 96.80 1880 ---- ---- ---- ---- 95.10 -3.60 98.70 1885 ---- ---- ---- ---- 97.00 -3.70 100.70 1890 ---- ---- ---- ---- 98.90 -3.80 102.70 1895 ---- ---- ---- ---- 100.90 -3.80 104.70 1900 ---- ---- ---- ---- 103.00 -3.80 106.80 1905 ---- ---- ---- ---- 105.00 -3.90 108.90 1910 ---- ---- ---- ---- 107.10 -4.00 111.10 1915 ---- ---- ---- ---- 109.20 -4.00 113.20 1920 ---- ---- ---- ---- 111.40 -4.00 115.40 1925 ---- ---- ---- ---- 113.60 -4.10 117.70 1930 ---- ---- ---- ---- 115.80 -4.10 119.90 1935 ---- ---- ---- ---- 118.00 -4.20 122.20 1940 ---- ---- ---- ---- 120.30 -4.30 124.60 1945 ---- ---- ---- ---- 122.60 -4.30 126.90 1950 ---- ---- ---- ---- 124.90 -4.40 129.30 1955 ---- ---- ---- ---- 127.30 -4.40 131.70 1960 ---- ---- ---- ---- 129.70 -4.40 134.10 1965 ---- ---- ---- ---- 132.10 -4.50 136.60 1970 ---- ---- ---- ---- 134.50 -4.50 139.00 1975 ---- ---- ---- ---- 136.90 -4.70 141.60 1980 ---- ---- ---- ---- 139.40 -4.70 144.10 1985 ---- ---- ---- ---- 141.90 -4.70 146.60 1990 ---- ---- ---- ---- 144.50 -4.70 149.20 1995 ---- ---- ---- ---- 147.00 -4.90 151.90 2000 ---- ---- ---- ---- 149.70 -4.80 154.50 2005 ---- ---- ---- ---- 152.30 -4.90 157.20 2010 ---- ---- ---- ---- 155.00 -5.00 160.00 2015 ---- ---- ---- ---- 157.70 -5.10 162.80 2020 ---- ---- ---- ---- 160.50 -5.10 165.60 2025 ---- ---- ---- ---- 163.30 -5.10 168.40 2030 ---- ---- ---- ---- 166.10 -5.20 171.30 2035 ---- ---- ---- ---- 169.00 -5.30 174.30 2040 ---- ---- ---- ---- 172.00 -5.30 177.30 2045 ---- ---- ---- ---- 174.90 -5.40 180.30 2050 ---- ---- ---- ---- 177.90 -5.40 183.30 2055 ---- ---- ---- ---- 181.00 -5.40 186.40 2060 ---- ---- ---- ---- 184.00 -5.60 189.60 2065 ---- ---- ---- ---- 187.20 -5.50 192.70 2070 ---- ---- ---- ---- 190.30 -5.60 195.90 2075 ---- ---- ---- ---- 193.50 -5.60 199.10 2080 ---- ---- ---- ---- 196.70 -5.70 202.40 2085 ---- ---- ---- ---- 199.90 -5.80 205.70 2090 ---- ---- ---- ---- 203.20 -5.80 209.00 2095 ---- ---- ---- ---- 206.50 -5.80 212.30 2100 ---- ---- ---- ---- 209.80 -5.90 215.70 2105 ---- ---- ---- ---- 213.20 -5.90 219.10 2110 ---- ---- ---- ---- 216.50 -6.00 222.50 2115 ---- ---- ---- ---- 219.90 -6.10 226.00 2120 ---- ---- ---- ---- 223.40 -6.10 229.50 2125 ---- ---- ---- ---- 226.80 -6.20 233.00 2130 ---- ---- ---- ---- 230.30 -6.20 236.50 2135 ---- ---- ---- ---- 233.90 -6.20 240.10 2140 ---- ---- ---- ---- 237.40 -6.20 243.60 2145 ---- ---- ---- ---- 241.00 -6.30 247.30 2150 ---- ---- ---- ---- 244.50 -6.40 250.90 2155 ---- ---- ---- ---- 248.20 -6.30 254.50 2160 ---- ---- ---- ---- 251.80 -6.40 258.20 2165 ---- ---- ---- ---- 255.50 -6.40 261.90 2170 ---- ---- ---- ---- 259.10 -6.50 265.60 2175 ---- ---- ---- ---- 262.80 -6.60 269.40 2180 ---- ---- ---- ---- 266.60 -6.60 273.20 2185 ---- ---- ---- ---- 270.30 -6.60 276.90 2190 ---- ---- ---- ---- 274.10 -6.60 280.70 2195 ---- ---- ---- ---- 277.90 -6.70 284.60 2200 ---- ---- ---- ---- 281.70 -6.70 288.40 2205 ---- ---- ---- ---- 285.50 -6.80 292.30 2210 ---- ---- ---- ---- 289.30 -6.90 296.20 2215 ---- ---- ---- ---- 293.20 -6.90 300.10 2220 ---- ---- ---- ---- 297.10 -6.90 304.00 2225 ---- ---- ---- ---- 301.00 -6.90 307.90 2230 ---- ---- ---- ---- 304.90 -7.00 311.90 2235 ---- ---- ---- ---- 308.80 -7.00 315.80 2240 ---- ---- ---- ---- 312.80 -7.00 319.80 2245 ---- ---- ---- ---- 316.70 -7.10 323.80 2250 ---- ---- ---- ---- 320.70 -7.10 327.80 2255 ---- ---- ---- ---- 324.70 -7.10 331.80 2260 ---- ---- ---- ---- 328.70 -7.10 335.80 2265 ---- ---- ---- ---- 332.70 -7.20 339.90 2270 ---- ---- ---- ---- 336.70 -7.30 344.00 2275 ---- ---- ---- ---- 340.80 -7.20 348.00 2280 ---- ---- ---- ---- 344.80 -7.30 352.10 2285 ---- ---- ---- ---- 348.90 -7.30 356.20 2290 ---- ---- ---- ---- 353.00 -7.30 360.30 2295 ---- ---- ---- ---- 357.00 -7.50 364.50 2300 ---- ---- ---- ---- 361.10 -7.50 368.60 2310 ---- ---- ---- ---- 369.40 -7.50 376.90 2320 ---- ---- ---- ---- 377.70 -7.50 385.20 2325 ---- ---- ---- ---- 381.80 -7.60 389.40 2330 ---- ---- ---- ---- 386.00 -7.60 393.60 2340 ---- ---- ---- ---- 394.40 -7.70 402.10 2350 ---- ---- ---- ---- 402.80 -7.80 410.60 2360 ---- ---- ---- ---- 411.30 -7.80 419.10 2370 ---- ---- ---- ---- 419.80 -7.90 427.70 2375 ---- ---- ---- ---- 424.10 -7.90 432.00 2380 ---- ---- ---- ---- 428.40 -7.90 436.30 2390 ---- ---- ---- ---- 436.90 -8.00 444.90 2400 ---- ---- ---- ---- 445.60 -8.00 453.60 2425 ---- ---- ---- ---- 467.30 -8.10 475.40 2450 ---- ---- ---- ---- 489.20 -8.30 497.50 2475 ---- ---- ---- ---- 511.40 -8.40 519.80 2500 ---- ---- ---- ---- 533.70 -8.50 542.20 2525 ---- ---- ---- ---- 556.20 -8.60 564.80 2550 ---- ---- ---- ---- 578.90 -8.70 587.60 2575 ---- ---- ---- ---- 601.70 -8.80 610.50 2600 ---- ---- ---- ---- 624.70 -8.90 633.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 19.70 -1.00 20.70 1525 ---- ---- ---- ---- 22.30 -1.00 23.30 1550 ---- ---- ---- ---- 25.10 -1.20 26.30 1575 ---- ---- ---- ---- 28.20 -1.30 29.50 1600 ---- ---- ---- ---- 31.50 -1.50 33.00 1625 ---- ---- ---- ---- 35.20 -1.60 36.80 1650 ---- ---- ---- ---- 39.30 -1.70 41.00 1675 ---- ---- ---- ---- 43.60 -2.00 45.60 1680 ---- ---- ---- ---- 44.60 -1.90 46.50 1690 ---- ---- ---- ---- 46.50 -2.00 48.50 1700 ---- ---- ---- ---- 48.40 -2.10 50.50 1710 ---- ---- ---- ---- 50.40 -2.20 52.60 1720 ---- ---- ---- ---- 52.50 -2.20 54.70 1725 ---- ---- ---- ---- 53.60 -2.20 55.80 1730 ---- ---- ---- ---- 54.70 -2.30 57.00 1740 ---- ---- ---- ---- 56.90 -2.40 59.30 1750 ---- ---- ---- ---- 59.20 -2.40 61.60 1760 ---- ---- ---- ---- 61.60 -2.50 64.10 1770 ---- ---- ---- ---- 64.00 -2.70 66.70 1775 ---- ---- ---- ---- 65.30 -2.70 68.00 1780 ---- ---- ---- ---- 66.60 -2.70 69.30 1785 ---- ---- ---- ---- 67.90 -2.80 70.70 1790 ---- ---- ---- ---- 69.30 -2.80 72.10 1795 ---- ---- ---- ---- 70.60 -2.90 73.50 1800 ---- ---- ---- ---- 72.00 -2.90 74.90 1805 ---- ---- ---- ---- 73.40 -3.00 76.40 1810 ---- ---- ---- ---- 74.90 -3.00 77.90 1815 ---- ---- ---- ---- 76.40 -3.00 79.40 1820 ---- ---- ---- ---- 77.90 -3.00 80.90 1825 ---- ---- ---- ---- 79.40 -3.10 82.50 1830 ---- ---- ---- ---- 81.00 -3.10 84.10 1835 ---- ---- ---- ---- 82.60 -3.20 85.80 1840 ---- ---- ---- ---- 84.20 -3.30 87.50 1845 ---- ---- ---- ---- 85.90 -3.30 89.20 1850 ---- ---- ---- ---- 87.60 -3.30 90.90 1855 ---- ---- ---- ---- 89.30 -3.40 92.70 1860 ---- ---- ---- ---- 91.10 -3.40 94.50 1865 ---- ---- ---- ---- 92.90 -3.50 96.40 1870 ---- ---- ---- ---- 94.70 -3.50 98.20 1875 ---- ---- ---- ---- 96.60 -3.60 100.20 1880 ---- ---- ---- ---- 98.50 -3.60 102.10 1885 ---- ---- ---- ---- 100.40 -3.70 104.10 1890 ---- ---- ---- ---- 102.40 -3.70 106.10 1895 ---- ---- ---- ---- 104.40 -3.80 108.20 1900 ---- ---- ---- ---- 106.40 -3.90 110.30 1905 ---- ---- ---- ---- 108.50 -3.90 112.40 1910 ---- ---- ---- ---- 110.60 -3.90 114.50 1915 ---- ---- ---- ---- 112.70 -4.00 116.70 1920 ---- ---- ---- ---- 114.90 -4.00 118.90 1925 ---- ---- ---- ---- 117.10 -4.10 121.20 1930 ---- ---- ---- ---- 119.30 -4.20 123.50 1935 ---- ---- ---- ---- 121.60 -4.20 125.80 1940 ---- ---- ---- ---- 123.80 -4.30 128.10 1945 ---- ---- ---- ---- 126.10 -4.30 130.40 1950 ---- ---- ---- ---- 128.50 -4.30 132.80 1955 ---- ---- ---- ---- 130.80 -4.40 135.20 1960 ---- ---- ---- ---- 133.20 -4.50 137.70 1965 ---- ---- ---- ---- 135.60 -4.50 140.10 1970 ---- ---- ---- ---- 138.00 -4.60 142.60 1975 ---- ---- ---- ---- 140.50 -4.60 145.10 1980 ---- ---- ---- ---- 143.00 -4.60 147.60 1985 ---- ---- ---- ---- 145.50 -4.70 150.20 1990 ---- ---- ---- ---- 148.00 -4.80 152.80 1995 ---- ---- ---- ---- 150.60 -4.80 155.40 2000 ---- ---- ---- ---- 153.20 -4.90 158.10 2005 ---- ---- ---- ---- 155.90 -4.90 160.80 2010 ---- ---- ---- ---- 158.60 -4.90 163.50 2015 ---- ---- ---- ---- 161.30 -5.00 166.30 2020 ---- ---- ---- ---- 164.10 -5.00 169.10 2025 ---- ---- ---- ---- 166.90 -5.10 172.00 2030 ---- ---- ---- ---- 169.70 -5.20 174.90 2035 ---- ---- ---- ---- 172.60 -5.20 177.80 2040 ---- ---- ---- ---- 175.50 -5.30 180.80 2045 ---- ---- ---- ---- 178.50 -5.30 183.80 2050 ---- ---- ---- ---- 181.50 -5.40 186.90 2055 ---- ---- ---- ---- 184.50 -5.50 190.00 2060 ---- ---- ---- ---- 187.60 -5.50 193.10 2065 ---- ---- ---- ---- 190.70 -5.50 196.20 2070 ---- ---- ---- ---- 193.90 -5.50 199.40 2075 ---- ---- ---- ---- 197.00 -5.60 202.60 2080 ---- ---- ---- ---- 200.20 -5.70 205.90 2085 ---- ---- ---- ---- 203.50 -5.70 209.20 2090 ---- ---- ---- ---- 206.70 -5.80 212.50 2095 ---- ---- ---- ---- 210.00 -5.80 215.80 2100 ---- ---- ---- ---- 213.30 -5.90 219.20 2105 ---- ---- ---- ---- 216.70 -5.90 222.60 2110 ---- ---- ---- ---- 220.10 -5.90 226.00 2115 ---- ---- ---- ---- 223.50 -5.90 229.40 2120 ---- ---- ---- ---- 226.90 -6.00 232.90 2125 ---- ---- ---- ---- 230.40 -6.00 236.40 2130 ---- ---- ---- ---- 233.80 -6.10 239.90 2135 ---- ---- ---- ---- 237.30 -6.20 243.50 2140 ---- ---- ---- ---- 240.90 -6.20 247.10 2145 ---- ---- ---- ---- 244.40 -6.30 250.70 2150 ---- ---- ---- ---- 248.00 -6.30 254.30 2155 ---- ---- ---- ---- 251.60 -6.40 258.00 2160 ---- ---- ---- ---- 255.30 -6.30 261.60 2165 ---- ---- ---- ---- 258.90 -6.40 265.30 2170 ---- ---- ---- ---- 262.60 -6.40 269.00 2175 ---- ---- ---- ---- 266.30 -6.50 272.80 2180 ---- ---- ---- ---- 270.00 -6.50 276.50 2185 ---- ---- ---- ---- 273.70 -6.60 280.30 2190 ---- ---- ---- ---- 277.50 -6.60 284.10 2195 ---- ---- ---- ---- 281.30 -6.60 287.90 2200 ---- ---- ---- ---- 285.10 -6.60 291.70 2205 ---- ---- ---- ---- 288.90 -6.70 295.60 2210 ---- ---- ---- ---- 292.70 -6.80 299.50 2215 ---- ---- ---- ---- 296.60 -6.70 303.30 2220 ---- ---- ---- ---- 300.40 -6.90 307.30 2225 ---- ---- ---- ---- 304.30 -6.90 311.20 2230 ---- ---- ---- ---- 308.20 -6.90 315.10 2235 ---- ---- ---- ---- 312.10 -7.00 319.10 2240 ---- ---- ---- ---- 316.10 -6.90 323.00 2245 ---- ---- ---- ---- 320.00 -7.00 327.00 2250 ---- ---- ---- ---- 324.00 -7.00 331.00 2255 ---- ---- ---- ---- 327.90 -7.10 335.00 2260 ---- ---- ---- ---- 331.90 -7.10 339.00 2265 ---- ---- ---- ---- 335.90 -7.20 343.10 2270 ---- ---- ---- ---- 340.00 -7.10 347.10 2275 ---- ---- ---- ---- 344.00 -7.20 351.20 2280 ---- ---- ---- ---- 348.00 -7.30 355.30 2285 ---- ---- ---- ---- 352.10 -7.20 359.30 2290 ---- ---- ---- ---- 356.10 -7.30 363.40 2300 ---- ---- ---- ---- 364.30 -7.40 371.70 2310 ---- ---- ---- ---- 372.50 -7.50 380.00 2320 ---- ---- ---- ---- 380.80 -7.50 388.30 2325 ---- ---- ---- ---- 384.90 -7.60 392.50 2330 ---- ---- ---- ---- 389.10 -7.50 396.60 2340 ---- ---- ---- ---- 397.50 -7.60 405.10 2350 ---- ---- ---- ---- 405.90 -7.60 413.50 2360 ---- ---- ---- ---- 414.30 -7.70 422.00 2370 ---- ---- ---- ---- 422.80 -7.70 430.50 2375 ---- ---- ---- ---- 427.00 -7.80 434.80 2380 ---- ---- ---- ---- 431.30 -7.80 439.10 2400 ---- ---- ---- ---- 448.40 -8.00 456.40 2425 ---- ---- ---- ---- 470.10 -8.00 478.10 2450 ---- ---- ---- ---- 492.00 -8.10 500.10 2475 ---- ---- ---- ---- 514.00 -8.30 522.30 2500 ---- ---- ---- ---- 536.30 -8.40 544.70 2525 ---- ---- ---- ---- 558.70 -8.50 567.20 2550 ---- ---- ---- ---- 581.30 -8.60 589.90 2575 ---- ---- ---- ---- 604.00 -8.70 612.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 20.80 -1.00 21.80 1525 ---- ---- ---- ---- 23.40 -1.10 24.50 1550 ---- ---- ---- ---- 26.20 -1.20 27.40 1575 ---- ---- ---- ---- 29.30 -1.30 30.60 1600 ---- ---- ---- ---- 32.70 -1.50 34.20 1625 ---- ---- ---- ---- 36.40 -1.60 38.00 1650 ---- ---- ---- ---- 40.40 -1.70 42.10 1675 ---- ---- ---- ---- 44.80 -1.80 46.60 1690 ---- ---- ---- ---- 47.50 -2.00 49.50 1700 ---- ---- ---- ---- 49.50 -2.00 51.50 1710 ---- ---- ---- ---- 51.40 -2.20 53.60 1720 ---- ---- ---- ---- 53.50 -2.20 55.70 1730 ---- ---- ---- ---- 55.60 -2.30 57.90 1740 ---- ---- ---- ---- 57.80 -2.30 60.10 1750 ---- ---- ---- ---- 60.00 -2.40 62.40 1760 ---- ---- ---- ---- 62.40 -2.40 64.80 1770 ---- ---- ---- ---- 64.80 -2.50 67.30 1780 ---- ---- ---- ---- 67.30 -2.60 69.90 1790 ---- ---- ---- ---- 69.90 -2.70 72.60 1795 ---- ---- ---- ---- 71.20 -2.70 73.90 1800 ---- ---- ---- ---- 72.50 -2.80 75.30 1805 ---- ---- ---- ---- 73.90 -2.90 76.80 1810 ---- ---- ---- ---- 75.30 -2.90 78.20 1815 ---- ---- ---- ---- 76.70 -3.00 79.70 1820 ---- ---- ---- ---- 78.20 -3.00 81.20 1825 ---- ---- ---- ---- 79.70 -3.00 82.70 1830 ---- ---- ---- ---- 81.20 -3.10 84.30 1835 ---- ---- ---- ---- 82.70 -3.10 85.80 1840 ---- ---- ---- ---- 84.30 -3.20 87.50 1845 ---- ---- ---- ---- 85.90 -3.20 89.10 1850 ---- ---- ---- ---- 87.50 -3.30 90.80 1855 ---- ---- ---- ---- 89.20 -3.30 92.50 1860 ---- ---- ---- ---- 90.90 -3.40 94.30 1865 ---- ---- ---- ---- 92.70 -3.30 96.00 1870 ---- ---- ---- ---- 94.40 -3.40 97.80 1875 ---- ---- ---- ---- 96.20 -3.50 99.70 1880 ---- ---- ---- ---- 98.10 -3.50 101.60 1885 ---- ---- ---- ---- 99.90 -3.60 103.50 1890 ---- ---- ---- ---- 101.80 -3.70 105.50 1895 ---- ---- ---- ---- 103.80 -3.60 107.40 1900 ---- ---- ---- ---- 105.80 -3.70 109.50 1905 ---- ---- ---- ---- 107.80 -3.70 111.50 1910 ---- ---- ---- ---- 109.80 -3.80 113.60 1915 ---- ---- ---- ---- 111.90 -3.80 115.70 1920 ---- ---- ---- ---- 114.00 -3.90 117.90 1925 ---- ---- ---- ---- 116.10 -4.00 120.10 1930 ---- ---- ---- ---- 118.20 -4.10 122.30 1935 ---- ---- ---- ---- 120.40 -4.10 124.50 1940 ---- ---- ---- ---- 122.60 -4.20 126.80 1945 ---- ---- ---- ---- 124.90 -4.20 129.10 1950 ---- ---- ---- ---- 127.20 -4.20 131.40 1955 ---- ---- ---- ---- 129.50 -4.20 133.70 1960 ---- ---- ---- ---- 131.80 -4.30 136.10 1965 ---- ---- ---- ---- 134.10 -4.40 138.50 1970 ---- ---- ---- ---- 136.50 -4.40 140.90 1975 ---- ---- ---- ---- 138.90 -4.40 143.30 1980 ---- ---- ---- ---- 141.30 -4.50 145.80 1985 ---- ---- ---- ---- 143.70 -4.60 148.30 1990 ---- ---- ---- ---- 146.20 -4.60 150.80 1995 ---- ---- ---- ---- 148.70 -4.70 153.40 2000 ---- ---- ---- ---- 151.20 -4.80 156.00 2005 ---- ---- ---- ---- 153.80 -4.80 158.60 2010 ---- ---- ---- ---- 156.40 -4.80 161.20 2015 ---- ---- ---- ---- 159.00 -4.90 163.90 2020 ---- ---- ---- ---- 161.70 -4.90 166.60 2025 ---- ---- ---- ---- 164.40 -5.00 169.40 2030 ---- ---- ---- ---- 167.20 -5.00 172.20 2035 ---- ---- ---- ---- 170.00 -5.00 175.00 2040 ---- ---- ---- ---- 172.80 -5.10 177.90 2045 ---- ---- ---- ---- 175.70 -5.10 180.80 2050 ---- ---- ---- ---- 178.60 -5.20 183.80 2055 ---- ---- ---- ---- 181.50 -5.30 186.80 2060 ---- ---- ---- ---- 184.50 -5.30 189.80 2065 ---- ---- ---- ---- 187.50 -5.40 192.90 2070 ---- ---- ---- ---- 190.60 -5.40 196.00 2075 ---- ---- ---- ---- 193.70 -5.40 199.10 2080 ---- ---- ---- ---- 196.80 -5.50 202.30 2085 ---- ---- ---- ---- 200.00 -5.50 205.50 2090 ---- ---- ---- ---- 203.10 -5.60 208.70 2095 ---- ---- ---- ---- 206.40 -5.60 212.00 2100 ---- ---- ---- ---- 209.60 -5.70 215.30 2105 ---- ---- ---- ---- 212.90 -5.70 218.60 2110 ---- ---- ---- ---- 216.20 -5.70 221.90 2115 ---- ---- ---- ---- 219.50 -5.80 225.30 2120 ---- ---- ---- ---- 222.90 -5.80 228.70 2125 ---- ---- ---- ---- 226.20 -5.90 232.10 2130 ---- ---- ---- ---- 229.60 -6.00 235.60 2135 ---- ---- ---- ---- 233.10 -6.00 239.10 2140 ---- ---- ---- ---- 236.50 -6.10 242.60 2145 ---- ---- ---- ---- 240.00 -6.10 246.10 2150 ---- ---- ---- ---- 243.60 -6.10 249.70 2155 ---- ---- ---- ---- 247.10 -6.10 253.20 2160 ---- ---- ---- ---- 250.70 -6.10 256.80 2165 ---- ---- ---- ---- 254.20 -6.30 260.50 2170 ---- ---- ---- ---- 257.80 -6.30 264.10 2175 ---- ---- ---- ---- 261.50 -6.30 267.80 2180 ---- ---- ---- ---- 265.10 -6.40 271.50 2185 ---- ---- ---- ---- 268.80 -6.40 275.20 2190 ---- ---- ---- ---- 272.50 -6.40 278.90 2195 ---- ---- ---- ---- 276.20 ---- ---- 2200 ---- ---- ---- ---- 279.90 -6.50 286.40 2210 ---- ---- ---- ---- 287.50 -6.50 294.00 2220 ---- ---- ---- ---- 295.10 -6.60 301.70 2230 ---- ---- ---- ---- 302.70 -6.70 309.40 2240 ---- ---- ---- ---- 310.50 -6.80 317.30 2250 ---- ---- ---- ---- 318.30 -6.80 325.10 2260 ---- ---- ---- ---- 326.10 -7.00 333.10 2270 ---- ---- ---- ---- 334.00 -7.00 341.00 2280 ---- ---- ---- ---- 342.00 -7.10 349.10 2290 ---- ---- ---- ---- 350.00 -7.10 357.10 2300 ---- ---- ---- ---- 358.10 -7.20 365.30 2325 ---- ---- ---- ---- 378.50 -7.30 385.80 2350 ---- ---- ---- ---- 399.20 -7.40 406.60 2375 ---- ---- ---- ---- 420.10 -7.60 427.70 2400 ---- ---- ---- ---- 441.30 -7.70 449.00 2425 ---- ---- ---- ---- 462.70 -7.90 470.60 2450 ---- ---- ---- ---- 484.30 -8.00 492.30 2475 ---- ---- ---- ---- 506.20 -8.10 514.30 2500 ---- ---- ---- ---- 528.20 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 -.10 .90 1025 ---- ---- ---- ---- 1.00 -.10 1.10 1050 ---- ---- ---- ---- 1.30 UNCH 1.30 1075 ---- ---- ---- ---- 1.60 -.10 1.70 1100 ---- ---- ---- ---- 1.90 -.10 2.00 1125 ---- ---- ---- ---- 2.30 -.20 2.50 1130 ---- ---- ---- ---- 2.40 -.20 2.60 1140 ---- ---- ---- ---- 2.60 -.20 2.80 1150 ---- ---- ---- ---- 2.80 -.20 3.00 1160 ---- ---- ---- ---- 3.10 -.10 3.20 1170 ---- ---- ---- ---- 3.30 -.20 3.50 1175 ---- ---- ---- ---- 3.40 -.20 3.60 1180 ---- ---- ---- ---- 3.50 -.20 3.70 1190 ---- ---- ---- ---- 3.80 -.20 4.00 1200 ---- ---- ---- ---- 4.10 -.20 4.30 1210 ---- ---- ---- ---- 4.40 -.20 4.60 1220 ---- ---- ---- ---- 4.70 -.20 4.90 1225 ---- ---- ---- ---- 4.90 -.20 5.10 1230 ---- ---- ---- ---- 5.00 -.30 5.30 1235 ---- ---- ---- ---- 5.20 -.30 5.50 1240 ---- ---- ---- ---- 5.40 -.30 5.70 1245 ---- ---- ---- ---- 5.60 -.30 5.90 1250 ---- ---- 5.90A 5.90A 5.80 -.30 6.10 15 1255 ---- ---- ---- ---- 6.00 -.30 6.30 1260 ---- ---- ---- ---- 6.10 -.40 6.50 1265 ---- ---- ---- ---- 6.40 -.30 6.70 1270 ---- ---- ---- ---- 6.60 -.30 6.90 1275 ---- ---- ---- ---- 6.80 -.30 7.10 1280 ---- ---- ---- ---- 7.00 -.40 7.40 1285 ---- ---- ---- ---- 7.20 -.40 7.60 1290 ---- ---- ---- ---- 7.50 -.30 7.80 1295 ---- ---- ---- ---- 7.70 -.40 8.10 1300 ---- ---- ---- ---- 7.90 -.40 8.30 1305 ---- ---- ---- ---- 8.20 -.40 8.60 1310 ---- ---- ---- ---- 8.40 -.50 8.90 1315 ---- ---- ---- ---- 8.70 -.40 9.10 1320 ---- ---- ---- ---- 9.00 -.40 9.40 1325 ---- ---- ---- ---- 9.30 -.40 9.70 1330 ---- ---- ---- ---- 9.50 -.50 10.00 1335 ---- ---- ---- ---- 9.80 -.50 10.30 1340 ---- ---- ---- ---- 10.10 -.50 10.60 1345 ---- ---- ---- ---- 10.40 -.50 10.90 1350 ---- ---- ---- ---- 10.70 -.60 11.30 1355 ---- ---- ---- ---- 11.10 -.50 11.60 1360 ---- ---- ---- ---- 11.40 -.50 11.90 1365 ---- ---- ---- ---- 11.70 -.60 12.30 1370 ---- ---- ---- ---- 12.00 -.60 12.60 1375 ---- ---- ---- ---- 12.40 -.60 13.00 1380 ---- ---- ---- ---- 12.70 -.60 13.30 1385 ---- ---- ---- ---- 13.10 -.60 13.70 1390 ---- ---- ---- ---- 13.50 -.60 14.10 1395 ---- ---- ---- ---- 13.80 -.70 14.50 1400 ---- ---- ---- ---- 14.20 -.70 14.90 1405 ---- ---- ---- ---- 14.60 -.70 15.30 1410 ---- ---- ---- ---- 15.00 -.70 15.70 1415 ---- ---- ---- ---- 15.40 -.70 16.10 1420 ---- ---- ---- ---- 15.80 -.80 16.60 1425 ---- ---- ---- ---- 16.30 -.70 17.00 1430 ---- ---- ---- ---- 16.70 -.80 17.50 1435 ---- ---- ---- ---- 17.10 -.80 17.90 1440 ---- ---- ---- ---- 17.60 -.80 18.40 1445 ---- ---- ---- ---- 18.00 -.80 18.80 1450 ---- ---- ---- ---- 18.50 -.80 19.30 1455 ---- ---- ---- ---- 19.00 -.80 19.80 1460 ---- ---- ---- ---- 19.40 -.90 20.30 1465 ---- ---- ---- ---- 19.90 -.90 20.80 1470 ---- ---- ---- ---- 20.40 -.90 21.30 1475 ---- ---- ---- ---- 20.90 -1.00 21.90 1480 ---- ---- ---- ---- 21.50 -.90 22.40 1485 ---- ---- ---- ---- 22.00 -1.00 23.00 1490 ---- ---- ---- ---- 22.50 -1.00 23.50 1495 ---- ---- ---- ---- 23.10 -1.00 24.10 1500 ---- ---- ---- ---- 23.60 -1.00 24.60 1505 ---- ---- ---- ---- 24.20 -1.00 25.20 1510 ---- ---- ---- ---- 24.70 -1.10 25.80 1515 ---- ---- ---- ---- 25.30 -1.10 26.40 1520 ---- ---- ---- ---- 25.90 -1.10 27.00 1525 ---- ---- ---- ---- 26.50 -1.10 27.60 1530 ---- ---- ---- ---- 27.10 -1.20 28.30 1535 ---- ---- ---- ---- 27.70 -1.20 28.90 1540 ---- ---- ---- ---- 28.30 -1.30 29.60 1545 ---- ---- ---- ---- 29.00 -1.20 30.20 1550 ---- ---- ---- ---- 29.60 -1.30 30.90 1555 ---- ---- ---- ---- 30.30 -1.30 31.60 1560 ---- ---- ---- ---- 30.90 -1.40 32.30 1565 ---- ---- ---- ---- 31.60 -1.30 32.90 1570 ---- ---- ---- ---- 32.30 -1.40 33.70 1575 ---- ---- ---- ---- 33.00 -1.40 34.40 1580 ---- ---- ---- ---- 33.70 -1.40 35.10 1585 ---- ---- ---- ---- 34.40 -1.40 35.80 1590 ---- ---- ---- ---- 35.10 -1.50 36.60 1595 ---- ---- ---- ---- 35.90 -1.40 37.30 1600 ---- ---- ---- ---- 36.60 -1.50 38.10 1605 ---- ---- ---- ---- 37.30 -1.60 38.90 1610 ---- ---- ---- ---- 38.10 -1.60 39.70 1615 ---- ---- ---- ---- 38.90 -1.60 40.50 1620 ---- ---- ---- ---- 39.70 -1.60 41.30 1625 ---- ---- ---- ---- 40.40 -1.70 42.10 1630 ---- ---- ---- ---- 41.20 -1.70 42.90 1635 ---- ---- ---- ---- 42.10 -1.70 43.80 1640 ---- ---- ---- ---- 42.90 -1.70 44.60 1645 ---- ---- ---- ---- 43.70 -1.80 45.50 1650 ---- ---- ---- ---- 44.50 -1.80 46.30 1655 ---- ---- ---- ---- 45.40 -1.80 47.20 1660 ---- ---- ---- ---- 46.30 -1.80 48.10 1665 ---- ---- ---- ---- 47.10 -1.90 49.00 1670 ---- ---- ---- ---- 48.00 -1.90 49.90 1675 ---- ---- ---- ---- 48.90 -1.90 50.80 1680 ---- ---- ---- ---- 49.80 -2.00 51.80 1685 ---- ---- ---- ---- 50.70 -2.00 52.70 1690 ---- ---- ---- ---- 51.60 -2.10 53.70 1695 ---- ---- ---- ---- 52.60 -2.00 54.60 1700 ---- ---- ---- ---- 53.50 -2.10 55.60 100 1705 ---- ---- ---- ---- 54.50 -2.10 56.60 1710 ---- ---- ---- ---- 55.50 -2.10 57.60 1715 ---- ---- ---- ---- 56.40 -2.30 58.70 1720 ---- ---- ---- ---- 57.50 -2.20 59.70 1725 ---- ---- ---- ---- 58.50 -2.20 60.70 1730 ---- ---- ---- ---- 59.50 -2.30 61.80 1735 ---- ---- ---- ---- 60.60 -2.30 62.90 1740 ---- ---- ---- ---- 61.60 -2.40 64.00 1745 ---- ---- ---- ---- 62.70 -2.40 65.10 1750 ---- ---- ---- ---- 63.80 -2.50 66.30 1755 ---- ---- ---- ---- 64.90 -2.50 67.40 1760 ---- ---- ---- ---- 66.10 -2.50 68.60 1765 ---- ---- ---- ---- 67.20 -2.60 69.80 1770 ---- ---- ---- ---- 68.40 -2.60 71.00 1775 ---- ---- ---- ---- 69.60 -2.70 72.30 1780 ---- ---- ---- ---- 70.80 -2.70 73.50 1785 ---- ---- ---- ---- 72.10 -2.70 74.80 1790 ---- ---- ---- ---- 73.40 -2.70 76.10 1795 ---- ---- ---- ---- 74.70 -2.70 77.40 1800 ---- ---- ---- ---- 76.00 -2.80 78.80 1805 ---- ---- ---- ---- 77.30 -2.90 80.20 1810 ---- ---- ---- ---- 78.70 -2.90 81.60 1815 ---- ---- ---- ---- 80.10 -3.00 83.10 1820 ---- ---- ---- ---- 81.50 -3.00 84.50 1825 ---- ---- ---- ---- 83.00 -3.00 86.00 1830 ---- ---- ---- ---- 84.50 -3.10 87.60 1835 ---- ---- ---- ---- 86.00 -3.10 89.10 1840 ---- ---- ---- ---- 87.50 -3.20 90.70 1845 ---- ---- ---- ---- 89.10 -3.20 92.30 1850 ---- ---- ---- ---- 90.80 -3.20 94.00 1855 ---- ---- ---- ---- 92.40 -3.30 95.70 1860 ---- ---- ---- ---- 94.10 -3.30 97.40 1865 ---- ---- ---- ---- 95.80 -3.40 99.20 1870 ---- ---- ---- ---- 97.60 -3.40 101.00 1875 ---- ---- ---- ---- 99.40 -3.50 102.90 1880 ---- ---- ---- ---- 101.20 -3.50 104.70 1885 ---- ---- ---- ---- 103.10 -3.50 106.60 1890 ---- ---- ---- ---- 105.00 -3.60 108.60 1895 ---- ---- ---- ---- 106.90 -3.70 110.60 1900 ---- ---- ---- ---- 108.90 -3.70 112.60 1905 ---- ---- ---- ---- 110.90 -3.80 114.70 1910 ---- ---- ---- ---- 112.90 -3.90 116.80 1915 ---- ---- ---- ---- 115.00 -3.90 118.90 1920 ---- ---- ---- ---- 117.10 -3.90 121.00 1925 ---- ---- ---- ---- 119.30 -3.90 123.20 1930 ---- ---- ---- ---- 121.40 -4.00 125.40 1935 ---- ---- ---- ---- 123.60 -4.10 127.70 1940 ---- ---- ---- ---- 125.80 -4.20 130.00 1945 ---- ---- ---- ---- 128.10 -4.20 132.30 1950 ---- ---- ---- ---- 130.40 -4.20 134.60 1955 ---- ---- ---- ---- 132.70 -4.20 136.90 1960 ---- ---- ---- ---- 135.00 -4.30 139.30 1965 ---- ---- ---- ---- 137.40 -4.30 141.70 1970 ---- ---- ---- ---- 139.70 -4.40 144.10 1975 ---- ---- ---- ---- 142.10 -4.50 146.60 1980 ---- ---- ---- ---- 144.60 -4.50 149.10 1985 ---- ---- ---- ---- 147.00 -4.60 151.60 1990 ---- ---- ---- ---- 149.50 -4.60 154.10 1995 ---- ---- ---- ---- 152.00 -4.60 156.60 2000 ---- ---- ---- ---- 154.50 -4.70 159.20 2005 ---- ---- ---- ---- 157.10 -4.80 161.90 2010 ---- ---- ---- ---- 159.70 -4.80 164.50 2015 ---- ---- ---- ---- 162.40 -4.80 167.20 2020 ---- ---- ---- ---- 165.00 -4.90 169.90 2025 ---- ---- ---- ---- 167.70 -5.00 172.70 2030 ---- ---- ---- ---- 170.50 -5.00 175.50 2035 ---- ---- ---- ---- 173.30 -5.00 178.30 2040 ---- ---- ---- ---- 176.10 -5.10 181.20 2045 ---- ---- ---- ---- 179.00 -5.10 184.10 2050 ---- ---- ---- ---- 181.90 -5.20 187.10 2055 ---- ---- ---- ---- 184.90 -5.20 190.10 2060 ---- ---- ---- ---- 187.90 -5.20 193.10 2065 ---- ---- ---- ---- 190.90 -5.30 196.20 2070 ---- ---- ---- ---- 193.90 -5.40 199.30 2075 ---- ---- ---- ---- 197.00 -5.40 202.40 2080 ---- ---- ---- ---- 200.20 -5.40 205.60 2085 ---- ---- ---- ---- 203.30 -5.50 208.80 2090 ---- ---- ---- ---- 206.50 -5.50 212.00 2095 ---- ---- ---- ---- 209.70 -5.60 215.30 2100 ---- ---- ---- ---- 212.90 -5.70 218.60 2105 ---- ---- ---- ---- 216.20 -5.70 221.90 2110 ---- ---- ---- ---- 219.50 -5.70 225.20 2115 ---- ---- ---- ---- 222.80 -5.80 228.60 2120 ---- ---- ---- ---- 226.20 -5.80 232.00 2125 ---- ---- ---- ---- 229.60 -5.80 235.40 2130 ---- ---- ---- ---- 233.00 -5.80 238.80 2135 ---- ---- ---- ---- 236.40 -5.90 242.30 2140 ---- ---- ---- ---- 239.80 -6.00 245.80 2145 ---- ---- ---- ---- 243.30 -6.00 249.30 2150 ---- ---- ---- ---- 246.80 -6.10 252.90 2155 ---- ---- ---- ---- 250.40 -6.00 256.40 2160 ---- ---- ---- ---- 253.90 -6.10 260.00 2165 ---- ---- ---- ---- 257.50 -6.20 263.70 2170 ---- ---- ---- ---- 261.10 -6.20 267.30 2175 ---- ---- ---- ---- 264.70 -6.20 270.90 2180 ---- ---- ---- ---- 268.30 -6.30 274.60 2185 ---- ---- ---- ---- 272.00 -6.30 278.30 2190 ---- ---- ---- ---- 275.70 -6.40 282.10 2195 ---- ---- ---- ---- 279.40 -6.40 285.80 2200 ---- ---- ---- ---- 283.10 -6.50 289.60 2205 ---- ---- ---- ---- 286.90 -6.40 293.30 2210 ---- ---- ---- ---- 290.60 -6.50 297.10 2215 ---- ---- ---- ---- 294.40 -6.60 301.00 2220 ---- ---- ---- ---- 298.20 -6.60 304.80 2225 ---- ---- ---- ---- 302.00 -6.60 308.60 2230 ---- ---- ---- ---- 305.90 -6.60 312.50 2235 ---- ---- ---- ---- 309.70 -6.70 316.40 2240 ---- ---- ---- ---- 313.60 -6.70 320.30 2245 ---- ---- ---- ---- 317.50 -6.70 324.20 2250 ---- ---- ---- ---- 321.40 -6.80 328.20 2255 ---- ---- ---- ---- 325.30 -6.80 332.10 2260 ---- ---- ---- ---- 329.20 -6.90 336.10 2265 ---- ---- ---- ---- 333.20 -6.90 340.10 2270 ---- ---- ---- ---- 337.10 -7.00 344.10 2275 ---- ---- ---- ---- 341.10 -7.00 348.10 2280 ---- ---- ---- ---- 345.10 -7.00 352.10 2285 ---- ---- ---- ---- 349.10 -7.00 356.10 2290 ---- ---- ---- ---- 353.10 -7.10 360.20 2295 ---- ---- ---- ---- 357.20 -7.00 364.20 2300 ---- ---- ---- ---- 361.20 -7.10 368.30 2305 ---- ---- ---- ---- 365.30 -7.10 372.40 2310 ---- ---- ---- ---- 369.30 -7.20 376.50 2315 ---- ---- ---- ---- 373.40 -7.20 380.60 2320 ---- ---- ---- ---- 377.50 -7.20 384.70 2325 ---- ---- ---- ---- 381.60 -7.20 388.80 2330 ---- ---- ---- ---- 385.70 -7.30 393.00 2335 ---- ---- ---- ---- 389.80 -7.30 397.10 2340 ---- ---- ---- ---- 393.90 -7.40 401.30 2345 ---- ---- ---- ---- 398.10 -7.40 405.50 2350 ---- ---- ---- ---- 402.20 -7.40 409.60 2355 ---- ---- ---- ---- 406.40 -7.40 413.80 2360 ---- ---- ---- ---- 410.60 -7.40 418.00 2365 ---- ---- ---- ---- 414.70 -7.50 422.20 2370 ---- ---- ---- ---- 418.90 -7.50 426.40 2375 ---- ---- ---- ---- 423.10 -7.60 430.70 2380 ---- ---- ---- ---- 427.30 -7.60 434.90 2390 ---- ---- ---- ---- 435.80 -7.60 443.40 2400 ---- ---- ---- ---- 444.20 -7.70 451.90 2410 ---- ---- ---- ---- 452.70 -7.70 460.40 2420 ---- ---- ---- ---- 461.20 -7.80 469.00 2425 ---- ---- ---- ---- 465.50 -7.80 473.30 2430 ---- ---- ---- ---- 469.70 -7.90 477.60 2440 ---- ---- ---- ---- 478.30 -7.90 486.20 2450 ---- ---- ---- ---- 486.90 -7.90 494.80 2460 ---- ---- ---- ---- 495.50 -8.00 503.50 2470 ---- ---- ---- ---- 504.10 -8.00 512.10 2475 ---- ---- ---- ---- 508.50 -8.00 516.50 2500 ---- ---- ---- ---- 530.20 -8.10 538.30 2525 ---- ---- ---- ---- 552.00 -8.30 560.30 2550 ---- ---- ---- ---- 574.00 -8.40 582.40 2575 ---- ---- ---- ---- 596.10 -8.50 604.60 2600 ---- ---- ---- ---- 618.30 -8.60 626.90 2625 ---- ---- ---- ---- 640.70 -8.70 649.40 2650 ---- ---- ---- ---- 663.20 -8.80 672.00 3000 ---- ---- ---- ---- 991.90 -10.10 1002.00 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .70 UNCH .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 3.00 -.10 3.10 1050 ---- ---- ---- ---- 3.50 -.10 3.60 1075 ---- ---- ---- ---- 4.10 -.10 4.20 1100 ---- ---- ---- ---- 4.70 -.20 4.90 1125 ---- ---- ---- ---- 5.50 -.20 5.70 1150 ---- ---- ---- ---- 6.30 -.30 6.60 1175 ---- ---- ---- ---- 7.20 -.30 7.50 1200 ---- ---- ---- ---- 8.30 -.30 8.60 1220 ---- ---- ---- ---- 9.20 -.40 9.60 1225 ---- ---- ---- ---- 9.40 -.40 9.80 1230 ---- ---- ---- ---- 9.70 -.40 10.10 1240 ---- ---- ---- ---- 10.20 -.40 10.60 1250 ---- ---- ---- ---- 10.70 -.40 11.10 1260 ---- ---- ---- ---- 11.30 -.40 11.70 1270 ---- ---- ---- ---- 11.80 -.50 12.30 1275 ---- ---- ---- ---- 12.10 -.50 12.60 1280 ---- ---- ---- ---- 12.40 -.50 12.90 1290 ---- ---- ---- ---- 13.00 -.60 13.60 1300 ---- ---- ---- ---- 13.70 -.50 14.20 1310 ---- ---- ---- ---- 14.30 -.60 14.90 1315 ---- ---- ---- ---- 14.70 -.50 15.20 1320 ---- ---- ---- ---- 15.00 -.60 15.60 1325 ---- ---- ---- ---- 15.40 -.60 16.00 1330 ---- ---- ---- ---- 15.70 -.60 16.30 1335 ---- ---- ---- ---- 16.10 -.60 16.70 1340 ---- ---- ---- ---- 16.50 -.60 17.10 1345 ---- ---- ---- ---- 16.90 -.60 17.50 1350 ---- ---- ---- ---- 17.20 -.70 17.90 1355 ---- ---- ---- ---- 17.60 -.70 18.30 1360 ---- ---- ---- ---- 18.00 -.70 18.70 1365 ---- ---- ---- ---- 18.40 -.70 19.10 1370 ---- ---- ---- ---- 18.90 -.70 19.60 1375 ---- ---- ---- ---- 19.30 -.70 20.00 1380 ---- ---- ---- ---- 19.70 -.70 20.40 1385 ---- ---- ---- ---- 20.10 -.80 20.90 1390 ---- ---- ---- ---- 20.60 -.70 21.30 1395 ---- ---- ---- ---- 21.00 -.80 21.80 1400 ---- ---- ---- ---- 21.50 -.80 22.30 1405 ---- ---- ---- ---- 21.90 -.90 22.80 1410 ---- ---- ---- ---- 22.40 -.90 23.30 1415 ---- ---- ---- ---- 22.90 -.80 23.70 1420 ---- ---- ---- ---- 23.40 -.90 24.30 1425 ---- ---- ---- ---- 23.90 -.90 24.80 1430 ---- ---- ---- ---- 24.40 -.90 25.30 1435 ---- ---- ---- ---- 24.90 -.90 25.80 1440 ---- ---- ---- ---- 25.40 -1.00 26.40 1445 ---- ---- ---- ---- 26.00 -.90 26.90 1450 ---- ---- ---- ---- 26.50 -1.00 27.50 1455 ---- ---- ---- ---- 27.00 -1.00 28.00 1460 ---- ---- ---- ---- 27.60 -1.00 28.60 1465 ---- ---- ---- ---- 28.20 -1.00 29.20 1470 ---- ---- ---- ---- 28.70 -1.10 29.80 1475 ---- ---- ---- ---- 29.30 -1.10 30.40 1480 ---- ---- ---- ---- 29.90 -1.10 31.00 1485 ---- ---- ---- ---- 30.50 -1.10 31.60 1490 ---- ---- ---- ---- 31.10 -1.10 32.20 1495 ---- ---- ---- ---- 31.70 -1.10 32.80 1500 ---- ---- ---- ---- 32.30 -1.20 33.50 1505 ---- ---- ---- ---- 33.00 -1.20 34.20 1510 ---- ---- ---- ---- 33.60 -1.20 34.80 1515 ---- ---- ---- ---- 34.30 -1.20 35.50 1520 ---- ---- ---- ---- 34.90 -1.30 36.20 1525 ---- ---- ---- ---- 35.60 -1.30 36.90 1530 ---- ---- ---- ---- 36.30 -1.30 37.60 1535 ---- ---- ---- ---- 37.00 -1.30 38.30 1540 ---- ---- ---- ---- 37.70 -1.30 39.00 1545 ---- ---- ---- ---- 38.40 -1.30 39.70 1550 ---- ---- ---- ---- 39.10 -1.40 40.50 1555 ---- ---- ---- ---- 39.90 -1.30 41.20 1560 ---- ---- ---- ---- 40.60 -1.40 42.00 1565 ---- ---- ---- ---- 41.30 -1.50 42.80 1570 ---- ---- ---- ---- 42.10 -1.50 43.60 1575 ---- ---- ---- ---- 42.90 -1.40 44.30 1580 ---- ---- ---- ---- 43.70 -1.40 45.10 1585 ---- ---- ---- ---- 44.40 -1.60 46.00 1590 ---- ---- ---- ---- 45.20 -1.60 46.80 1595 ---- ---- ---- ---- 46.00 -1.60 47.60 1600 ---- ---- ---- ---- 46.90 -1.50 48.40 1605 ---- ---- ---- ---- 47.70 -1.60 49.30 1610 ---- ---- ---- ---- 48.50 -1.60 50.10 1615 ---- ---- ---- ---- 49.40 -1.60 51.00 1620 ---- ---- ---- ---- 50.20 -1.70 51.90 1625 ---- ---- ---- ---- 51.10 -1.70 52.80 1630 ---- ---- ---- ---- 51.90 -1.80 53.70 1635 ---- ---- ---- ---- 52.80 -1.80 54.60 1640 ---- ---- ---- ---- 53.70 -1.80 55.50 1645 ---- ---- ---- ---- 54.60 -1.80 56.40 1650 ---- ---- ---- ---- 55.50 -1.80 57.30 1655 ---- ---- ---- ---- 56.40 -1.90 58.30 1660 ---- ---- ---- ---- 57.30 -1.90 59.20 1665 ---- ---- ---- ---- 58.30 -1.90 60.20 1670 ---- ---- ---- ---- 59.20 -1.90 61.10 1675 ---- ---- ---- ---- 60.10 -2.00 62.10 1680 ---- ---- ---- ---- 61.10 -2.00 63.10 1685 ---- ---- ---- ---- 62.10 -2.00 64.10 1690 ---- ---- ---- ---- 63.00 -2.10 65.10 1695 ---- ---- ---- ---- 64.00 -2.10 66.10 1700 ---- ---- ---- ---- 65.00 -2.10 67.10 1705 ---- ---- ---- ---- 66.00 -2.10 68.10 1710 ---- ---- ---- ---- 67.00 -2.20 69.20 1715 ---- ---- ---- ---- 68.00 -2.20 70.20 1720 ---- ---- ---- ---- 69.00 -2.30 71.30 1725 ---- ---- ---- ---- 70.10 -2.20 72.30 1730 ---- ---- ---- ---- 71.10 -2.30 73.40 1735 ---- ---- ---- ---- 72.20 -2.30 74.50 1740 ---- ---- ---- ---- 73.20 -2.30 75.50 1745 ---- ---- ---- ---- 74.30 -2.30 76.60 1750 ---- ---- ---- ---- 75.40 -2.40 77.80 1755 ---- ---- ---- ---- 76.50 -2.40 78.90 1760 ---- ---- ---- ---- 77.60 -2.40 80.00 1765 ---- ---- ---- ---- 78.70 -2.50 81.20 1770 ---- ---- ---- ---- 79.80 -2.50 82.30 1775 ---- ---- ---- ---- 81.00 -2.50 83.50 1780 ---- ---- ---- ---- 82.10 -2.60 84.70 1785 ---- ---- ---- ---- 83.30 -2.60 85.90 1790 ---- ---- ---- ---- 84.50 -2.60 87.10 1795 ---- ---- ---- ---- 85.70 -2.70 88.40 1800 ---- ---- ---- ---- 86.90 -2.80 89.70 1805 ---- ---- ---- ---- 88.20 -2.70 90.90 1810 ---- ---- ---- ---- 89.50 -2.70 92.20 1815 ---- ---- ---- ---- 90.70 -2.90 93.60 1820 ---- ---- ---- ---- 92.10 -2.80 94.90 1825 ---- ---- ---- ---- 93.40 -2.90 96.30 1830 ---- ---- ---- ---- 94.70 -3.00 97.70 1835 ---- ---- ---- ---- 96.10 -3.00 99.10 1840 ---- ---- ---- ---- 97.50 -3.00 100.50 1845 ---- ---- ---- ---- 99.00 -3.00 102.00 1850 ---- ---- ---- ---- 100.40 -3.10 103.50 1855 ---- ---- ---- ---- 101.90 -3.10 105.00 1860 ---- ---- ---- ---- 103.40 -3.10 106.50 1865 ---- ---- ---- ---- 104.90 -3.20 108.10 1870 ---- ---- ---- ---- 106.50 -3.20 109.70 1875 ---- ---- ---- ---- 108.10 -3.30 111.40 1880 ---- ---- ---- ---- 109.70 -3.30 113.00 1885 ---- ---- ---- ---- 111.40 -3.30 114.70 1890 ---- ---- ---- ---- 113.10 -3.40 116.50 1895 ---- ---- ---- ---- 114.80 -3.40 118.20 1900 ---- ---- ---- ---- 116.60 -3.50 120.10 1905 ---- ---- ---- ---- 118.40 -3.50 121.90 1910 ---- ---- ---- ---- 120.20 -3.60 123.80 1915 ---- ---- ---- ---- 122.10 -3.60 125.70 1920 ---- ---- ---- ---- 124.00 -3.60 127.60 1925 ---- ---- ---- ---- 126.00 -3.60 129.60 1930 ---- ---- ---- ---- 128.00 -3.70 131.70 1935 ---- ---- ---- ---- 130.00 -3.70 133.70 1940 ---- ---- ---- ---- 132.00 -3.80 135.80 1945 ---- ---- ---- ---- 134.10 -3.90 138.00 1950 ---- ---- ---- ---- 136.30 -3.80 140.10 1955 ---- ---- ---- ---- 138.40 -3.90 142.30 1960 ---- ---- ---- ---- 140.60 -3.90 144.50 1965 ---- ---- ---- ---- 142.80 -4.00 146.80 1970 ---- ---- ---- ---- 145.00 -4.10 149.10 1975 ---- ---- ---- ---- 147.30 -4.10 151.40 1980 ---- ---- ---- ---- 149.60 -4.10 153.70 1985 ---- ---- ---- ---- 151.90 -4.10 156.00 1990 ---- ---- ---- ---- 154.20 -4.20 158.40 1995 ---- ---- ---- ---- 156.60 -4.20 160.80 2000 ---- ---- ---- ---- 159.00 -4.20 163.20 2005 ---- ---- ---- ---- 161.40 -4.30 165.70 2010 ---- ---- ---- ---- 163.80 -4.30 168.10 2015 ---- ---- ---- ---- 166.20 -4.40 170.60 2020 ---- ---- ---- ---- 168.70 -4.40 173.10 2025 ---- ---- ---- ---- 171.20 -4.40 175.60 2030 ---- ---- ---- ---- 173.70 -4.50 178.20 2035 ---- ---- ---- ---- 176.20 -4.60 180.80 2040 ---- ---- ---- ---- 178.70 -4.70 183.40 2045 ---- ---- ---- ---- 181.30 -4.70 186.00 2050 ---- ---- ---- ---- 183.90 -4.80 188.70 2055 ---- ---- ---- ---- 186.60 -4.70 191.30 2060 ---- ---- ---- ---- 189.30 -4.80 194.10 2065 ---- ---- ---- ---- 192.00 -4.90 196.90 2070 ---- ---- ---- ---- 194.80 -4.90 199.70 2075 ---- ---- ---- ---- 197.60 -4.90 202.50 2080 ---- ---- ---- ---- 200.50 -4.90 205.40 2085 ---- ---- ---- ---- 203.30 -5.00 208.30 2090 ---- ---- ---- ---- 206.30 -5.00 211.30 2095 ---- ---- ---- ---- 209.20 -5.10 214.30 2100 ---- ---- ---- ---- 212.20 -5.10 217.30 2105 ---- ---- ---- ---- 215.30 -5.10 220.40 2110 ---- ---- ---- ---- 218.30 -5.20 223.50 2115 ---- ---- ---- ---- 221.40 -5.30 226.70 2120 ---- ---- ---- ---- 224.50 -5.30 229.80 2125 ---- ---- ---- ---- 227.70 -5.30 233.00 2130 ---- ---- ---- ---- 230.90 -5.30 236.20 2135 ---- ---- ---- ---- 234.10 -5.40 239.50 2140 ---- ---- ---- ---- 237.30 -5.50 242.80 2145 ---- ---- ---- ---- 240.60 -5.50 246.10 2150 ---- ---- ---- ---- 243.90 -5.50 249.40 2155 ---- ---- ---- ---- 247.20 -5.60 252.80 2160 ---- ---- ---- ---- 250.60 -5.60 256.20 2165 ---- ---- ---- ---- 254.00 -5.60 259.60 2170 ---- ---- ---- ---- 257.40 -5.60 263.00 2175 ---- ---- ---- ---- 260.80 -5.70 266.50 2180 ---- ---- ---- ---- 264.30 -5.70 270.00 2185 ---- ---- ---- ---- 267.70 -5.80 273.50 2190 ---- ---- ---- ---- 271.20 -5.80 277.00 2195 ---- ---- ---- ---- 274.80 -5.80 280.60 2200 ---- ---- ---- ---- 278.30 -5.90 284.20 2205 ---- ---- ---- ---- 281.90 -5.90 287.80 2210 ---- ---- ---- ---- 285.50 -5.90 291.40 2215 ---- ---- ---- ---- 289.10 -5.90 295.00 2220 ---- ---- ---- ---- 292.70 -6.00 298.70 2225 ---- ---- ---- ---- 296.40 -6.00 302.40 2230 ---- ---- ---- ---- 300.00 -6.10 306.10 2235 ---- ---- ---- ---- 303.70 -6.10 309.80 2240 ---- ---- ---- ---- 307.40 -6.20 313.60 2245 ---- ---- ---- ---- 311.20 -6.10 317.30 2250 ---- ---- ---- ---- 314.90 -6.20 321.10 2255 ---- ---- ---- ---- 318.70 -6.20 324.90 2260 ---- ---- ---- ---- 322.40 -6.30 328.70 2265 ---- ---- ---- ---- 326.20 -6.30 332.50 2270 ---- ---- ---- ---- 330.00 -6.40 336.40 2275 ---- ---- ---- ---- 333.90 -6.30 340.20 2280 ---- ---- ---- ---- 337.70 -6.40 344.10 2285 ---- ---- ---- ---- 341.60 -6.40 348.00 2290 ---- ---- ---- ---- 345.40 -6.50 351.90 2295 ---- ---- ---- ---- 349.30 -6.50 355.80 2300 ---- ---- ---- ---- 353.20 -6.50 359.70 2305 ---- ---- ---- ---- 357.10 -6.60 363.70 2310 ---- ---- ---- ---- 361.00 -6.60 367.60 2315 ---- ---- ---- ---- 365.00 -6.60 371.60 2320 ---- ---- ---- ---- 368.90 -6.60 375.50 2325 ---- ---- ---- ---- 372.90 -6.60 379.50 2330 ---- ---- ---- ---- 376.80 -6.70 383.50 2335 ---- ---- ---- ---- 380.80 -6.70 387.50 2340 ---- ---- ---- ---- 384.80 -6.70 391.50 2345 ---- ---- ---- ---- 388.80 -6.80 395.60 2350 ---- ---- ---- ---- 392.80 -6.80 399.60 2355 ---- ---- ---- ---- 396.80 -6.90 403.70 2360 ---- ---- ---- ---- 400.90 -6.80 407.70 2365 ---- ---- ---- ---- 404.90 -6.90 411.80 2370 ---- ---- ---- ---- 409.00 -6.90 415.90 2375 ---- ---- ---- ---- 413.00 -7.00 420.00 2380 ---- ---- ---- ---- 417.10 -7.00 424.10 2390 ---- ---- ---- ---- 425.30 -7.00 432.30 2400 ---- ---- ---- ---- 433.50 -7.10 440.60 2410 ---- ---- ---- ---- 441.80 -7.10 448.90 2420 ---- ---- ---- ---- 450.10 -7.10 457.20 2425 ---- ---- ---- ---- 454.20 -7.20 461.40 2430 ---- ---- ---- ---- 458.40 -7.20 465.60 2440 ---- ---- ---- ---- 466.80 -7.20 474.00 2450 ---- ---- ---- ---- 475.20 -7.30 482.50 2460 ---- ---- ---- ---- 483.60 -7.40 491.00 2470 ---- ---- ---- ---- 492.10 -7.40 499.50 2475 ---- ---- ---- ---- 496.30 -7.40 503.70 2480 ---- ---- ---- ---- 500.60 -7.40 508.00 2500 ---- ---- ---- ---- 517.70 -7.50 525.20 2525 ---- ---- ---- ---- 539.20 -7.70 546.90 2550 ---- ---- ---- ---- 561.00 -7.70 568.70 2575 ---- ---- ---- ---- 582.90 -7.80 590.70 2600 ---- ---- ---- ---- 604.90 -7.90 612.80 2625 ---- ---- ---- ---- 627.10 -8.00 635.10 2650 ---- ---- ---- ---- 649.40 -8.10 657.50 2675 ---- ---- ---- ---- 671.90 -8.20 680.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.90 -.20 7.10 1100 ---- ---- ---- ---- 7.80 -.30 8.10 1125 ---- ---- ---- ---- 8.90 -.30 9.20 1150 ---- ---- ---- ---- 10.10 -.30 10.40 1175 ---- ---- ---- ---- 11.30 -.40 11.70 1200 ---- ---- ---- ---- 12.70 -.40 13.10 1225 ---- ---- ---- ---- 14.20 -.50 14.70 1250 ---- ---- ---- ---- 15.90 -.50 16.40 1270 ---- ---- ---- ---- 17.30 -.50 17.80 1275 ---- ---- ---- ---- 17.60 -.60 18.20 1280 ---- ---- ---- ---- 18.00 -.60 18.60 1290 ---- ---- ---- ---- 18.80 -.60 19.40 1300 ---- ---- ---- ---- 19.60 -.60 20.20 1310 ---- ---- ---- ---- 20.40 -.60 21.00 1320 ---- ---- ---- ---- 21.20 -.70 21.90 1325 ---- ---- ---- ---- 21.70 -.60 22.30 1330 ---- ---- ---- ---- 22.10 -.70 22.80 1340 ---- ---- ---- ---- 23.00 -.70 23.70 1350 ---- ---- ---- ---- 23.90 -.80 24.70 1360 ---- ---- ---- ---- 24.80 -.80 25.60 1370 ---- ---- ---- ---- 25.80 -.80 26.60 1375 ---- ---- ---- ---- 26.30 -.80 27.10 1380 ---- ---- ---- ---- 26.80 -.90 27.70 1385 ---- ---- ---- ---- 27.30 -.90 28.20 1390 ---- ---- ---- ---- 27.80 -.90 28.70 1395 ---- ---- ---- ---- 28.40 -.90 29.30 1400 ---- ---- ---- ---- 28.90 -.90 29.80 1405 ---- ---- ---- ---- 29.40 -1.00 30.40 1410 ---- ---- ---- ---- 30.00 -.90 30.90 1415 ---- ---- ---- ---- 30.60 -.90 31.50 1420 ---- ---- ---- ---- 31.10 -1.00 32.10 1425 ---- ---- ---- ---- 31.70 -1.00 32.70 1430 ---- ---- ---- ---- 32.30 -1.00 33.30 1435 ---- ---- ---- ---- 32.90 -1.00 33.90 1440 ---- ---- ---- ---- 33.50 -1.00 34.50 1445 ---- ---- ---- ---- 34.10 -1.00 35.10 1450 ---- ---- ---- ---- 34.70 -1.00 35.70 1455 ---- ---- ---- ---- 35.30 -1.10 36.40 1460 ---- ---- ---- ---- 35.90 -1.10 37.00 1465 ---- ---- ---- ---- 36.50 -1.20 37.70 1470 ---- ---- ---- ---- 37.20 -1.10 38.30 1475 ---- ---- ---- ---- 37.80 -1.20 39.00 1480 ---- ---- ---- ---- 38.50 -1.20 39.70 1485 ---- ---- ---- ---- 39.20 -1.20 40.40 1490 ---- ---- ---- ---- 39.90 -1.20 41.10 1495 ---- ---- ---- ---- 40.50 -1.30 41.80 1500 ---- ---- ---- ---- 41.20 -1.30 42.50 1505 ---- ---- ---- ---- 41.90 -1.30 43.20 1510 ---- ---- ---- ---- 42.70 -1.20 43.90 1515 ---- ---- ---- ---- 43.40 -1.30 44.70 1520 ---- ---- ---- ---- 44.10 -1.30 45.40 1525 ---- ---- ---- ---- 44.80 -1.40 46.20 1530 ---- ---- ---- ---- 45.60 -1.40 47.00 1535 ---- ---- ---- ---- 46.40 -1.30 47.70 1540 ---- ---- ---- ---- 47.10 -1.40 48.50 1545 ---- ---- ---- ---- 47.90 -1.40 49.30 1550 ---- ---- ---- ---- 48.70 -1.40 50.10 1555 ---- ---- ---- ---- 49.50 -1.40 50.90 1560 ---- ---- ---- ---- 50.30 -1.50 51.80 1565 ---- ---- ---- ---- 51.10 -1.50 52.60 1570 ---- ---- ---- ---- 51.90 -1.50 53.40 1575 ---- ---- ---- ---- 52.80 -1.50 54.30 1580 ---- ---- ---- ---- 53.60 -1.50 55.10 1585 ---- ---- ---- ---- 54.40 -1.60 56.00 1590 ---- ---- ---- ---- 55.30 -1.60 56.90 1595 ---- ---- ---- ---- 56.20 -1.60 57.80 1600 ---- ---- ---- ---- 57.00 -1.70 58.70 1605 ---- ---- ---- ---- 57.90 -1.70 59.60 1610 ---- ---- ---- ---- 58.80 -1.70 60.50 1615 ---- ---- ---- ---- 59.70 -1.70 61.40 1620 ---- ---- ---- ---- 60.60 -1.70 62.30 1625 ---- ---- ---- ---- 61.50 -1.80 63.30 1630 ---- ---- ---- ---- 62.50 -1.70 64.20 1635 ---- ---- ---- ---- 63.40 -1.80 65.20 1640 ---- ---- ---- ---- 64.30 -1.90 66.20 1645 ---- ---- ---- ---- 65.30 -1.80 67.10 1650 ---- ---- ---- ---- 66.20 -1.90 68.10 1655 ---- ---- ---- ---- 67.20 -1.90 69.10 1660 ---- ---- ---- ---- 68.20 -1.90 70.10 1665 ---- ---- ---- ---- 69.10 -2.00 71.10 1670 ---- ---- ---- ---- 70.10 -2.00 72.10 1675 ---- ---- ---- ---- 71.10 -2.00 73.10 1680 ---- ---- ---- ---- 72.10 -2.00 74.10 1685 ---- ---- ---- ---- 73.10 -2.10 75.20 1690 ---- ---- ---- ---- 74.20 -2.00 76.20 1695 ---- ---- ---- ---- 75.20 -2.10 77.30 1700 ---- ---- ---- ---- 76.20 -2.10 78.30 1705 ---- ---- ---- ---- 77.20 -2.20 79.40 1710 ---- ---- ---- ---- 78.30 -2.20 80.50 1715 ---- ---- ---- ---- 79.30 -2.20 81.50 1720 ---- ---- ---- ---- 80.40 -2.20 82.60 1725 ---- ---- ---- ---- 81.50 -2.20 83.70 1730 ---- ---- ---- ---- 82.50 -2.30 84.80 1735 ---- ---- ---- ---- 83.60 -2.30 85.90 1740 ---- ---- ---- ---- 84.70 -2.30 87.00 1745 ---- ---- ---- ---- 85.80 -2.30 88.10 1750 ---- ---- ---- ---- 86.90 -2.30 89.20 1755 ---- ---- ---- ---- 88.00 -2.40 90.40 1760 ---- ---- ---- ---- 89.10 -2.40 91.50 1765 ---- ---- ---- ---- 90.20 -2.50 92.70 1770 ---- ---- ---- ---- 91.30 -2.50 93.80 1775 ---- ---- ---- ---- 92.50 -2.50 95.00 1780 ---- ---- ---- ---- 93.60 -2.60 96.20 1785 ---- ---- ---- ---- 94.80 -2.50 97.30 1790 ---- ---- ---- ---- 95.90 -2.60 98.50 1795 ---- ---- ---- ---- 97.10 -2.70 99.80 1800 ---- ---- ---- ---- 98.30 -2.70 101.00 1805 ---- ---- ---- ---- 99.50 -2.70 102.20 1810 ---- ---- ---- ---- 100.80 -2.70 103.50 1815 ---- ---- ---- ---- 102.00 -2.80 104.80 1820 ---- ---- ---- ---- 103.30 -2.80 106.10 1825 ---- ---- ---- ---- 104.50 -2.90 107.40 1830 ---- ---- ---- ---- 105.80 -2.90 108.70 1835 ---- ---- ---- ---- 107.20 -2.80 110.00 1840 ---- ---- ---- ---- 108.50 -2.90 111.40 1845 ---- ---- ---- ---- 109.80 -3.00 112.80 1850 ---- ---- ---- ---- 111.20 -3.00 114.20 1855 ---- ---- ---- ---- 112.60 -3.00 115.60 1860 ---- ---- ---- ---- 114.00 -3.10 117.10 1865 ---- ---- ---- ---- 115.50 -3.00 118.50 1870 ---- ---- ---- ---- 117.00 -3.10 120.10 1875 ---- ---- ---- ---- 118.40 -3.20 121.60 1880 ---- ---- ---- ---- 120.00 -3.10 123.10 1885 ---- ---- ---- ---- 121.50 -3.20 124.70 1890 ---- ---- ---- ---- 123.10 -3.20 126.30 1895 ---- ---- ---- ---- 124.70 -3.30 128.00 1900 ---- ---- ---- ---- 126.30 -3.30 129.60 1905 ---- ---- ---- ---- 128.00 -3.40 131.40 1910 ---- ---- ---- ---- 129.70 -3.40 133.10 1915 ---- ---- ---- ---- 131.50 -3.40 134.90 1920 ---- ---- ---- ---- 133.20 -3.50 136.70 1925 ---- ---- ---- ---- 135.00 -3.50 138.50 1930 ---- ---- ---- ---- 136.90 -3.50 140.40 1935 ---- ---- ---- ---- 138.70 -3.60 142.30 1940 ---- ---- ---- ---- 140.70 -3.50 144.20 1945 ---- ---- ---- ---- 142.60 -3.60 146.20 1950 ---- ---- ---- ---- 144.60 -3.70 148.30 1955 ---- ---- ---- ---- 146.60 -3.70 150.30 1960 ---- ---- ---- ---- 148.70 -3.70 152.40 1965 ---- ---- ---- ---- 150.80 -3.70 154.50 1970 ---- ---- ---- ---- 152.90 -3.80 156.70 1975 ---- ---- ---- ---- 155.10 -3.80 158.90 1980 ---- ---- ---- ---- 157.20 -3.90 161.10 1985 ---- ---- ---- ---- 159.50 -3.90 163.40 1990 ---- ---- ---- ---- 161.70 -3.90 165.60 1995 ---- ---- ---- ---- 164.00 -4.00 168.00 2000 ---- ---- ---- ---- 166.30 -4.00 170.30 2005 ---- ---- ---- ---- 168.60 -4.00 172.60 2010 ---- ---- ---- ---- 170.90 -4.10 175.00 2015 ---- ---- ---- ---- 173.30 -4.10 177.40 2020 ---- ---- ---- ---- 175.60 -4.20 179.80 2025 ---- ---- ---- ---- 178.00 -4.30 182.30 2030 ---- ---- ---- ---- 180.50 -4.20 184.70 2035 ---- ---- ---- ---- 182.90 -4.30 187.20 2040 ---- ---- ---- ---- 185.40 -4.30 189.70 2045 ---- ---- ---- ---- 187.80 -4.40 192.20 2050 ---- ---- ---- ---- 190.30 -4.40 194.70 2055 ---- ---- ---- ---- 192.80 -4.50 197.30 2060 ---- ---- ---- ---- 195.40 -4.40 199.80 2065 ---- ---- ---- ---- 197.90 -4.50 202.40 2070 ---- ---- ---- ---- 200.50 -4.60 205.10 2075 ---- ---- ---- ---- 203.10 -4.60 207.70 2080 ---- ---- ---- ---- 205.80 -4.60 210.40 2085 ---- ---- ---- ---- 208.50 -4.60 213.10 2090 ---- ---- ---- ---- 211.20 -4.70 215.90 2095 ---- ---- ---- ---- 214.00 -4.70 218.70 2100 ---- ---- ---- ---- 216.80 -4.80 221.60 2105 ---- ---- ---- ---- 219.60 -4.90 224.50 2110 ---- ---- ---- ---- 222.50 -4.90 227.40 2115 ---- ---- ---- ---- 225.50 -4.90 230.40 2120 ---- ---- ---- ---- 228.40 -5.00 233.40 2125 ---- ---- ---- ---- 231.40 -5.00 236.40 2130 ---- ---- ---- ---- 234.50 -5.00 239.50 2135 ---- ---- ---- ---- 237.50 -5.10 242.60 2140 ---- ---- ---- ---- 240.60 -5.10 245.70 2145 ---- ---- ---- ---- 243.80 -5.10 248.90 2150 ---- ---- ---- ---- 246.90 -5.20 252.10 2155 ---- ---- ---- ---- 250.10 -5.20 255.30 2160 ---- ---- ---- ---- 253.30 -5.20 258.50 2165 ---- ---- ---- ---- 256.60 -5.20 261.80 2170 ---- ---- ---- ---- 259.80 -5.30 265.10 2175 ---- ---- ---- ---- 263.10 -5.30 268.40 2180 ---- ---- ---- ---- 266.50 -5.30 271.80 2185 ---- ---- ---- ---- 269.80 -5.40 275.20 2190 ---- ---- ---- ---- 273.20 -5.40 278.60 2195 ---- ---- ---- ---- 276.60 -5.40 282.00 2200 ---- ---- ---- ---- 280.00 -5.50 285.50 2205 ---- ---- ---- ---- 283.50 -5.50 289.00 2210 ---- ---- ---- ---- 286.90 -5.60 292.50 2215 ---- ---- ---- ---- 290.40 -5.60 296.00 2220 ---- ---- ---- ---- 293.90 -5.60 299.50 2225 ---- ---- ---- ---- 297.50 -5.60 303.10 2230 ---- ---- ---- ---- 301.00 -5.70 306.70 2235 ---- ---- ---- ---- 304.60 -5.70 310.30 2240 ---- ---- ---- ---- 308.20 -5.70 313.90 2245 ---- ---- ---- ---- 311.80 -5.80 317.60 2250 ---- ---- ---- ---- 315.50 -5.80 321.30 2255 ---- ---- ---- ---- 319.10 -5.90 325.00 2260 ---- ---- ---- ---- 322.80 -5.90 328.70 2265 ---- ---- ---- ---- 326.50 -5.90 332.40 2270 ---- ---- ---- ---- 330.20 -5.90 336.10 2275 ---- ---- ---- ---- 334.00 -5.90 339.90 2280 ---- ---- ---- ---- 337.70 -6.00 343.70 2285 ---- ---- ---- ---- 341.50 -6.00 347.50 2290 ---- ---- ---- ---- 345.20 -6.10 351.30 2295 ---- ---- ---- ---- 349.00 -6.10 355.10 2300 ---- ---- ---- ---- 352.80 -6.10 358.90 2305 ---- ---- ---- ---- 356.70 -6.10 362.80 2310 ---- ---- ---- ---- 360.50 -6.10 366.60 2315 ---- ---- ---- ---- 364.40 -6.10 370.50 2320 ---- ---- ---- ---- 368.20 -6.20 374.40 2325 ---- ---- ---- ---- 372.10 -6.20 378.30 2330 ---- ---- ---- ---- 376.00 -6.20 382.20 2335 ---- ---- ---- ---- 379.90 -6.20 386.10 2340 ---- ---- ---- ---- 383.80 -6.30 390.10 2345 ---- ---- ---- ---- 387.70 -6.30 394.00 2350 ---- ---- ---- ---- 391.60 -6.40 398.00 2355 ---- ---- ---- ---- 395.60 -6.40 402.00 2360 ---- ---- ---- ---- 399.50 -6.40 405.90 2365 ---- ---- ---- ---- 403.50 -6.40 409.90 2370 ---- ---- ---- ---- 407.50 -6.40 413.90 2375 ---- ---- ---- ---- 411.50 -6.40 417.90 2380 ---- ---- ---- ---- 415.50 -6.40 421.90 2385 ---- ---- ---- ---- 419.50 -6.50 426.00 2390 ---- ---- ---- ---- 423.50 -6.50 430.00 2400 ---- ---- ---- ---- 431.50 -6.60 438.10 2410 ---- ---- ---- ---- 439.60 -6.70 446.30 2420 ---- ---- ---- ---- 447.80 -6.60 454.40 2425 ---- ---- ---- ---- 451.80 -6.70 458.50 2430 ---- ---- ---- ---- 455.90 -6.70 462.60 2440 ---- ---- ---- ---- 464.10 -6.80 470.90 2450 ---- ---- ---- ---- 472.40 -6.80 479.20 2460 ---- ---- ---- ---- 480.60 -6.90 487.50 2470 ---- ---- ---- ---- 488.90 -6.90 495.80 2475 ---- ---- ---- ---- 493.10 -6.90 500.00 2480 ---- ---- ---- ---- 497.30 -6.90 504.20 2500 ---- ---- ---- ---- 514.10 -7.00 521.10 2525 ---- ---- ---- ---- 535.20 -7.10 542.30 2550 ---- ---- ---- ---- 556.50 -7.30 563.80 2575 ---- ---- ---- ---- 578.00 -7.30 585.30 2600 ---- ---- ---- ---- 599.70 -7.40 607.10 2625 ---- ---- ---- ---- 621.50 -7.50 629.00 2650 ---- ---- ---- ---- 643.50 -7.50 651.00 2675 ---- ---- ---- ---- 665.60 -7.60 673.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 28.50 -.80 29.30 1350 ---- ---- ---- ---- 31.10 -.90 32.00 1375 ---- ---- ---- ---- 33.90 -.90 34.80 1400 ---- ---- ---- ---- 36.80 -1.00 37.80 1425 ---- ---- ---- ---- 40.00 -1.10 41.10 1450 ---- ---- ---- ---- 43.30 -1.20 44.50 1475 ---- ---- ---- ---- 46.80 -1.30 48.10 1500 ---- ---- ---- ---- 50.60 -1.30 51.90 1520 ---- ---- ---- ---- 53.70 -1.40 55.10 1525 ---- ---- ---- ---- 54.50 -1.40 55.90 1530 ---- ---- ---- ---- 55.30 -1.40 56.70 1540 ---- ---- ---- ---- 56.90 -1.50 58.40 1550 ---- ---- ---- ---- 58.60 -1.50 60.10 1560 ---- ---- ---- ---- 60.40 -1.50 61.90 1570 ---- ---- ---- ---- 62.10 -1.60 63.70 1575 ---- ---- ---- ---- 63.00 -1.60 64.60 1580 ---- ---- ---- ---- 63.90 -1.60 65.50 1590 ---- ---- ---- ---- 65.70 -1.70 67.40 1600 ---- ---- ---- ---- 67.60 -1.70 69.30 1610 ---- ---- ---- ---- 69.40 -1.80 71.20 1615 ---- ---- ---- ---- 70.40 -1.80 72.20 1620 ---- ---- ---- ---- 71.40 -1.80 73.20 1625 ---- ---- ---- ---- 72.30 -1.80 74.10 1630 ---- ---- ---- ---- 73.30 -1.80 75.10 1635 ---- ---- ---- ---- 74.30 -1.80 76.10 1640 ---- ---- ---- ---- 75.30 -1.90 77.20 1645 ---- ---- ---- ---- 76.30 -1.90 78.20 1650 ---- ---- ---- ---- 77.30 -1.90 79.20 1655 ---- ---- ---- ---- 78.30 -1.90 80.20 1660 ---- ---- ---- ---- 79.30 -2.00 81.30 1665 ---- ---- ---- ---- 80.30 -2.00 82.30 1670 ---- ---- ---- ---- 81.40 -2.00 83.40 1675 ---- ---- ---- ---- 82.40 -2.00 84.40 1680 ---- ---- ---- ---- 83.50 -2.00 85.50 1685 ---- ---- ---- ---- 84.50 -2.10 86.60 1690 ---- ---- ---- ---- 85.60 -2.10 87.70 1695 ---- ---- ---- ---- 86.60 -2.20 88.80 1700 ---- ---- ---- ---- 87.70 -2.10 89.80 1705 ---- ---- ---- ---- 88.80 -2.10 90.90 1710 ---- ---- ---- ---- 89.80 -2.20 92.00 1715 ---- ---- ---- ---- 90.90 -2.30 93.20 1720 ---- ---- ---- ---- 92.00 -2.30 94.30 1725 ---- ---- ---- ---- 93.10 -2.30 95.40 1730 ---- ---- ---- ---- 94.20 -2.30 96.50 1735 ---- ---- ---- ---- 95.30 -2.30 97.60 1740 ---- ---- ---- ---- 96.40 -2.40 98.80 1745 ---- ---- ---- ---- 97.50 -2.40 99.90 1750 ---- ---- ---- ---- 98.70 -2.40 101.10 1755 ---- ---- ---- ---- 99.80 -2.40 102.20 1760 ---- ---- ---- ---- 100.90 -2.50 103.40 1765 ---- ---- ---- ---- 102.10 -2.40 104.50 1770 ---- ---- ---- ---- 103.20 -2.50 105.70 1775 ---- ---- ---- ---- 104.30 -2.60 106.90 1780 ---- ---- ---- ---- 105.50 -2.60 108.10 1785 ---- ---- ---- ---- 106.70 -2.50 109.20 1790 ---- ---- ---- ---- 107.80 -2.60 110.40 1795 ---- ---- ---- ---- 109.00 -2.70 111.70 1800 ---- ---- ---- ---- 110.20 -2.70 112.90 1805 ---- ---- ---- ---- 111.40 -2.70 114.10 1810 ---- ---- ---- ---- 112.70 -2.70 115.40 1815 ---- ---- ---- ---- 113.90 -2.70 116.60 1820 ---- ---- ---- ---- 115.20 -2.70 117.90 1825 ---- ---- ---- ---- 116.40 -2.80 119.20 1830 ---- ---- ---- ---- 117.70 -2.80 120.50 1835 ---- ---- ---- ---- 119.00 -2.80 121.80 1840 ---- ---- ---- ---- 120.30 -2.90 123.20 1845 ---- ---- ---- ---- 121.60 -2.90 124.50 1850 ---- ---- ---- ---- 123.00 -2.90 125.90 1855 ---- ---- ---- ---- 124.40 -2.90 127.30 1860 ---- ---- ---- ---- 125.80 -2.90 128.70 1865 ---- ---- ---- ---- 127.20 -3.00 130.20 1870 ---- ---- ---- ---- 128.60 -3.10 131.70 1875 ---- ---- ---- ---- 130.10 -3.00 133.10 1880 ---- ---- ---- ---- 131.60 -3.10 134.70 1885 ---- ---- ---- ---- 133.10 -3.10 136.20 1890 ---- ---- ---- ---- 134.60 -3.20 137.80 1895 ---- ---- ---- ---- 136.20 -3.20 139.40 1900 ---- ---- ---- ---- 137.80 -3.20 141.00 1905 ---- ---- ---- ---- 139.40 -3.20 142.60 1910 ---- ---- ---- ---- 141.00 -3.30 144.30 1915 ---- ---- ---- ---- 142.70 -3.30 146.00 1920 ---- ---- ---- ---- 144.40 -3.40 147.80 1925 ---- ---- ---- ---- 146.20 -3.40 149.60 1930 ---- ---- ---- ---- 148.00 -3.40 151.40 1935 ---- ---- ---- ---- 149.80 -3.40 153.20 1940 ---- ---- ---- ---- 151.60 -3.50 155.10 1945 ---- ---- ---- ---- 153.50 -3.50 157.00 1950 ---- ---- ---- ---- 155.50 -3.50 159.00 1955 ---- ---- ---- ---- 157.40 -3.60 161.00 1960 ---- ---- ---- ---- 159.40 -3.60 163.00 1965 ---- ---- ---- ---- 161.50 -3.60 165.10 1970 ---- ---- ---- ---- 163.50 -3.70 167.20 1975 ---- ---- ---- ---- 165.60 -3.80 169.40 1980 ---- ---- ---- ---- 167.80 -3.70 171.50 1985 ---- ---- ---- ---- 170.00 -3.70 173.70 1990 ---- ---- ---- ---- 172.20 -3.80 176.00 1995 ---- ---- ---- ---- 174.40 -3.80 178.20 2000 ---- ---- ---- ---- 176.60 -3.90 180.50 2005 ---- ---- ---- ---- 178.90 -3.90 182.80 2010 ---- ---- ---- ---- 181.20 -4.00 185.20 2015 ---- ---- ---- ---- 183.50 -4.00 187.50 2020 ---- ---- ---- ---- 185.90 -4.00 189.90 2025 ---- ---- ---- ---- 188.30 -4.00 192.30 2030 ---- ---- ---- ---- 190.60 -4.10 194.70 2035 ---- ---- ---- ---- 193.00 -4.20 197.20 2040 ---- ---- ---- ---- 195.50 -4.10 199.60 2045 ---- ---- ---- ---- 197.90 -4.20 202.10 2050 ---- ---- ---- ---- 200.30 -4.30 204.60 2055 ---- ---- ---- ---- 202.80 -4.30 207.10 2060 ---- ---- ---- ---- 205.30 -4.30 209.60 2065 ---- ---- ---- ---- 207.80 -4.30 212.10 2070 ---- ---- ---- ---- 210.30 -4.40 214.70 2075 ---- ---- ---- ---- 212.90 -4.40 217.30 2080 ---- ---- ---- ---- 215.50 -4.40 219.90 2085 ---- ---- ---- ---- 218.10 -4.50 222.60 2090 ---- ---- ---- ---- 220.70 -4.50 225.20 2095 ---- ---- ---- ---- 223.40 -4.60 228.00 2100 ---- ---- ---- ---- 226.10 -4.60 230.70 2105 ---- ---- ---- ---- 228.90 -4.60 233.50 2110 ---- ---- ---- ---- 231.70 -4.70 236.40 2115 ---- ---- ---- ---- 234.60 -4.60 239.20 2120 ---- ---- ---- ---- 237.40 -4.70 242.10 2125 ---- ---- ---- ---- 240.40 -4.70 245.10 2130 ---- ---- ---- ---- 243.30 -4.80 248.10 2135 ---- ---- ---- ---- 246.30 -4.80 251.10 2140 ---- ---- ---- ---- 249.30 -4.90 254.20 2145 ---- ---- ---- ---- 252.40 -4.90 257.30 2150 ---- ---- ---- ---- 255.50 -4.90 260.40 2155 ---- ---- ---- ---- 258.60 -5.00 263.60 2160 ---- ---- ---- ---- 261.80 -4.90 266.70 2165 ---- ---- ---- ---- 265.00 -5.00 270.00 2170 ---- ---- ---- ---- 268.20 -5.00 273.20 2175 ---- ---- ---- ---- 271.40 -5.10 276.50 2180 ---- ---- ---- ---- 274.70 -5.10 279.80 2185 ---- ---- ---- ---- 278.00 -5.10 283.10 2190 ---- ---- ---- ---- 281.30 -5.10 286.40 2195 ---- ---- ---- ---- 284.60 -5.20 289.80 2200 ---- ---- ---- ---- 288.00 -5.20 293.20 2205 ---- ---- ---- ---- 291.40 -5.20 296.60 2210 ---- ---- ---- ---- 294.80 -5.30 300.10 2215 ---- ---- ---- ---- 298.20 -5.40 303.60 2220 ---- ---- ---- ---- 301.70 -5.30 307.00 2225 ---- ---- ---- ---- 305.20 -5.40 310.60 2230 ---- ---- ---- ---- 308.70 -5.40 314.10 2235 ---- ---- ---- ---- 312.20 -5.50 317.70 2240 ---- ---- ---- ---- 315.80 -5.40 321.20 2245 ---- ---- ---- ---- 319.40 -5.40 324.80 2250 ---- ---- ---- ---- 323.00 -5.50 328.50 2255 ---- ---- ---- ---- 326.60 -5.50 332.10 2260 ---- ---- ---- ---- 330.20 -5.60 335.80 2265 ---- ---- ---- ---- 333.80 -5.60 339.40 2270 ---- ---- ---- ---- 337.50 -5.60 343.10 2275 ---- ---- ---- ---- 341.20 -5.60 346.80 2280 ---- ---- ---- ---- 344.90 -5.70 350.60 2285 ---- ---- ---- ---- 348.60 -5.70 354.30 2290 ---- ---- ---- ---- 352.40 -5.70 358.10 2295 ---- ---- ---- ---- 356.10 -5.80 361.90 2300 ---- ---- ---- ---- 359.90 -5.80 365.70 2305 ---- ---- ---- ---- 363.70 -5.80 369.50 2310 ---- ---- ---- ---- 367.50 -5.80 373.30 2315 ---- ---- ---- ---- 371.30 -5.80 377.10 2320 ---- ---- ---- ---- 375.10 -5.90 381.00 2325 ---- ---- ---- ---- 378.90 -5.90 384.80 2330 ---- ---- ---- ---- 382.80 -5.90 388.70 2335 ---- ---- ---- ---- 386.60 -6.00 392.60 2340 ---- ---- ---- ---- 390.50 -6.00 396.50 2345 ---- ---- ---- ---- 394.40 -6.00 400.40 2350 ---- ---- ---- ---- 398.30 -6.00 404.30 2355 ---- ---- ---- ---- 402.20 -6.00 408.20 2360 ---- ---- ---- ---- 406.10 -6.10 412.20 2365 ---- ---- ---- ---- 410.00 -6.10 416.10 2370 ---- ---- ---- ---- 414.00 -6.10 420.10 2375 ---- ---- ---- ---- 417.90 -6.10 424.00 2380 ---- ---- ---- ---- 421.90 -6.10 428.00 2385 ---- ---- ---- ---- 425.80 -6.20 432.00 2390 ---- ---- ---- ---- 429.80 -6.20 436.00 2395 ---- ---- ---- ---- 433.80 -6.20 440.00 2400 ---- ---- ---- ---- 437.80 -6.20 444.00 2410 ---- ---- ---- ---- 445.80 -6.30 452.10 2420 ---- ---- ---- ---- 453.80 -6.40 460.20 2425 ---- ---- ---- ---- 457.90 -6.30 464.20 2430 ---- ---- ---- ---- 461.90 -6.40 468.30 2440 ---- ---- ---- ---- 470.00 -6.50 476.50 2450 ---- ---- ---- ---- 478.20 -6.50 484.70 2460 ---- ---- ---- ---- 486.40 -6.50 492.90 2470 ---- ---- ---- ---- 494.60 -6.60 501.20 2475 ---- ---- ---- ---- 498.70 -6.60 505.30 2480 ---- ---- ---- ---- 502.90 -6.50 509.40 2490 ---- ---- ---- ---- 511.10 -6.70 517.80 2500 ---- ---- ---- ---- 519.50 -6.60 526.10 2525 ---- ---- ---- ---- 540.40 -6.70 547.10 2550 ---- ---- ---- ---- 561.50 -6.80 568.30 2575 ---- ---- ---- ---- 582.80 -6.90 589.70 2600 ---- ---- ---- ---- 604.20 -7.00 611.20 2625 ---- ---- ---- ---- 625.80 -7.10 632.90 2650 ---- ---- ---- ---- 647.50 -7.20 654.70 2675 ---- ---- ---- ---- 669.40 -7.30 676.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 45.90 -1.00 46.90 1375 ---- ---- ---- ---- 48.80 -1.00 49.80 1400 ---- ---- ---- ---- 51.80 -1.10 52.90 1425 ---- ---- ---- ---- 54.90 -1.20 56.10 1450 ---- ---- ---- ---- 58.10 -1.30 59.40 1475 ---- ---- ---- ---- 61.50 -1.40 62.90 1500 ---- ---- ---- ---- 65.10 -1.40 66.50 1525 ---- ---- ---- ---- 68.70 -1.50 70.20 1530 ---- ---- ---- ---- 69.50 -1.50 71.00 1540 ---- ---- ---- ---- 71.00 -1.60 72.60 1550 ---- ---- ---- ---- 72.60 -1.50 74.10 1560 ---- ---- ---- ---- 74.10 -1.60 75.70 1570 ---- ---- ---- ---- 75.70 -1.70 77.40 1575 ---- ---- ---- ---- 76.50 -1.70 78.20 1580 ---- ---- ---- ---- 77.30 -1.70 79.00 1590 ---- ---- ---- ---- 79.00 -1.70 80.70 1600 ---- ---- ---- ---- 80.70 -1.70 82.40 1610 ---- ---- ---- ---- 82.30 -1.80 84.10 1620 ---- ---- ---- ---- 84.10 -1.80 85.90 1625 ---- ---- ---- ---- 84.90 -1.90 86.80 1630 ---- ---- ---- ---- 85.80 -1.90 87.70 1635 ---- ---- ---- ---- 86.70 -1.90 88.60 1640 ---- ---- ---- ---- 87.60 -1.90 89.50 1645 ---- ---- ---- ---- 88.50 -1.90 90.40 1650 ---- ---- ---- ---- 89.40 -1.90 91.30 1655 ---- ---- ---- ---- 90.30 -2.00 92.30 1660 ---- ---- ---- ---- 91.20 -2.00 93.20 1665 ---- ---- ---- ---- 92.20 -2.00 94.20 1670 ---- ---- ---- ---- 93.10 -2.00 95.10 1675 ---- ---- ---- ---- 94.00 -2.10 96.10 1680 ---- ---- ---- ---- 95.00 -2.00 97.00 1685 ---- ---- ---- ---- 95.90 -2.10 98.00 1690 ---- ---- ---- ---- 96.90 -2.10 99.00 1695 ---- ---- ---- ---- 97.90 -2.10 100.00 1700 ---- ---- ---- ---- 98.80 -2.20 101.00 1705 ---- ---- ---- ---- 99.80 -2.20 102.00 1710 ---- ---- ---- ---- 100.80 -2.20 103.00 1715 ---- ---- ---- ---- 101.80 -2.20 104.00 1720 ---- ---- ---- ---- 102.80 -2.20 105.00 1725 ---- ---- ---- ---- 103.80 -2.30 106.10 1730 ---- ---- ---- ---- 104.90 -2.20 107.10 1735 ---- ---- ---- ---- 105.90 -2.30 108.20 1740 ---- ---- ---- ---- 106.90 -2.30 109.20 1745 ---- ---- ---- ---- 108.00 -2.30 110.30 1750 ---- ---- ---- ---- 109.00 -2.40 111.40 1755 ---- ---- ---- ---- 110.10 -2.40 112.50 1760 ---- ---- ---- ---- 111.20 -2.40 113.60 1765 ---- ---- ---- ---- 112.20 -2.50 114.70 1770 ---- ---- ---- ---- 113.30 -2.50 115.80 1775 ---- ---- ---- ---- 114.40 -2.50 116.90 1780 ---- ---- ---- ---- 115.50 -2.50 118.00 1785 ---- ---- ---- ---- 116.60 -2.50 119.10 1790 ---- ---- ---- ---- 117.80 -2.50 120.30 1795 ---- ---- ---- ---- 118.90 -2.50 121.40 1800 ---- ---- ---- ---- 120.00 -2.60 122.60 1805 ---- ---- ---- ---- 121.20 -2.60 123.80 1810 ---- ---- ---- ---- 122.40 -2.60 125.00 1815 ---- ---- ---- ---- 123.50 -2.70 126.20 1820 ---- ---- ---- ---- 124.70 -2.70 127.40 1825 ---- ---- ---- ---- 125.90 -2.70 128.60 1830 ---- ---- ---- ---- 127.20 -2.70 129.90 1835 ---- ---- ---- ---- 128.40 -2.80 131.20 1840 ---- ---- ---- ---- 129.70 -2.70 132.40 1845 ---- ---- ---- ---- 130.90 -2.80 133.70 1850 ---- ---- ---- ---- 132.20 -2.90 135.10 1855 ---- ---- ---- ---- 133.50 -2.90 136.40 1860 ---- ---- ---- ---- 134.90 -2.80 137.70 1865 ---- ---- ---- ---- 136.20 -2.90 139.10 1870 ---- ---- ---- ---- 137.60 -2.90 140.50 1875 ---- ---- ---- ---- 139.00 -2.90 141.90 1880 ---- ---- ---- ---- 140.40 -3.00 143.40 1885 ---- ---- ---- ---- 141.80 -3.00 144.80 1890 ---- ---- ---- ---- 143.30 -3.00 146.30 1895 ---- ---- ---- ---- 144.70 -3.10 147.80 1900 ---- ---- ---- ---- 146.20 -3.10 149.30 1905 ---- ---- ---- ---- 147.80 -3.10 150.90 1910 ---- ---- ---- ---- 149.30 -3.20 152.50 1915 ---- ---- ---- ---- 150.90 -3.20 154.10 1920 ---- ---- ---- ---- 152.50 -3.20 155.70 1925 ---- ---- ---- ---- 154.20 -3.20 157.40 1930 ---- ---- ---- ---- 155.80 -3.30 159.10 1935 ---- ---- ---- ---- 157.50 -3.30 160.80 1940 ---- ---- ---- ---- 159.30 -3.30 162.60 1945 ---- ---- ---- ---- 161.00 -3.40 164.40 1950 ---- ---- ---- ---- 162.80 -3.40 166.20 1955 ---- ---- ---- ---- 164.60 -3.50 168.10 1960 ---- ---- ---- ---- 166.50 -3.50 170.00 1965 ---- ---- ---- ---- 168.40 -3.50 171.90 1970 ---- ---- ---- ---- 170.30 -3.60 173.90 1975 ---- ---- ---- ---- 172.30 -3.60 175.90 1980 ---- ---- ---- ---- 174.30 -3.60 177.90 1985 ---- ---- ---- ---- 176.40 -3.60 180.00 1990 ---- ---- ---- ---- 178.40 -3.70 182.10 1995 ---- ---- ---- ---- 180.50 -3.70 184.20 2000 ---- ---- ---- ---- 182.70 -3.70 186.40 2005 ---- ---- ---- ---- 184.80 -3.80 188.60 2010 ---- ---- ---- ---- 187.00 -3.80 190.80 2015 ---- ---- ---- ---- 189.20 -3.80 193.00 2020 ---- ---- ---- ---- 191.50 -3.80 195.30 2025 ---- ---- ---- ---- 193.80 -3.80 197.60 2030 ---- ---- ---- ---- 196.10 -3.90 200.00 2035 ---- ---- ---- ---- 198.40 -3.90 202.30 2040 ---- ---- ---- ---- 200.70 -4.00 204.70 2045 ---- ---- ---- ---- 203.10 -4.00 207.10 2050 ---- ---- ---- ---- 205.50 -4.00 209.50 2055 ---- ---- ---- ---- 207.90 -4.00 211.90 2060 ---- ---- ---- ---- 210.30 -4.10 214.40 2065 ---- ---- ---- ---- 212.70 -4.10 216.80 2070 ---- ---- ---- ---- 215.20 -4.10 219.30 2075 ---- ---- ---- ---- 217.70 -4.10 221.80 2080 ---- ---- ---- ---- 220.10 -4.20 224.30 2085 ---- ---- ---- ---- 222.60 -4.20 226.80 2090 ---- ---- ---- ---- 225.10 -4.30 229.40 2095 ---- ---- ---- ---- 227.70 -4.30 232.00 2100 ---- ---- ---- ---- 230.20 -4.40 234.60 2105 ---- ---- ---- ---- 232.80 -4.40 237.20 2110 ---- ---- ---- ---- 235.50 -4.30 239.80 2115 ---- ---- ---- ---- 238.10 -4.40 242.50 2120 ---- ---- ---- ---- 240.80 -4.50 245.30 2125 ---- ---- ---- ---- 243.60 -4.40 248.00 2130 ---- ---- ---- ---- 246.30 -4.50 250.80 2135 ---- ---- ---- ---- 249.10 -4.60 253.70 2140 ---- ---- ---- ---- 252.00 -4.60 256.60 2145 ---- ---- ---- ---- 254.90 -4.60 259.50 2150 ---- ---- ---- ---- 257.80 -4.70 262.50 2155 ---- ---- ---- ---- 260.80 -4.70 265.50 2160 ---- ---- ---- ---- 263.80 -4.70 268.50 2165 ---- ---- ---- ---- 266.90 -4.70 271.60 2170 ---- ---- ---- ---- 269.90 -4.80 274.70 2175 ---- ---- ---- ---- 273.00 -4.80 277.80 2180 ---- ---- ---- ---- 276.20 -4.80 281.00 2185 ---- ---- ---- ---- 279.40 -4.80 284.20 2190 ---- ---- ---- ---- 282.50 -4.90 287.40 2195 ---- ---- ---- ---- 285.80 -4.90 290.70 2200 ---- ---- ---- ---- 289.00 -4.90 293.90 2205 ---- ---- ---- ---- 292.30 -5.00 297.30 2210 ---- ---- ---- ---- 295.60 -5.00 300.60 2215 ---- ---- ---- ---- 298.90 -5.00 303.90 2220 ---- ---- ---- ---- 302.30 -5.00 307.30 2225 ---- ---- ---- ---- 305.70 -5.00 310.70 2230 ---- ---- ---- ---- 309.10 -5.10 314.20 2235 ---- ---- ---- ---- 312.50 -5.10 317.60 2240 ---- ---- ---- ---- 316.00 -5.10 321.10 2245 ---- ---- ---- ---- 319.40 -5.20 324.60 2250 ---- ---- ---- ---- 322.90 -5.20 328.10 2255 ---- ---- ---- ---- 326.50 -5.20 331.70 2260 ---- ---- ---- ---- 330.00 -5.30 335.30 2265 ---- ---- ---- ---- 333.60 -5.20 338.80 2270 ---- ---- ---- ---- 337.20 -5.30 342.50 2275 ---- ---- ---- ---- 340.80 -5.30 346.10 2280 ---- ---- ---- ---- 344.40 -5.30 349.70 2285 ---- ---- ---- ---- 348.00 -5.40 353.40 2290 ---- ---- ---- ---- 351.70 -5.40 357.10 2295 ---- ---- ---- ---- 355.40 -5.40 360.80 2300 ---- ---- ---- ---- 359.10 -5.40 364.50 2305 ---- ---- ---- ---- 362.80 -5.50 368.30 2310 ---- ---- ---- ---- 366.50 -5.50 372.00 2315 ---- ---- ---- ---- 370.30 -5.50 375.80 2320 ---- ---- ---- ---- 374.00 -5.60 379.60 2325 ---- ---- ---- ---- 377.80 -5.60 383.40 2330 ---- ---- ---- ---- 381.60 -5.60 387.20 2335 ---- ---- ---- ---- 385.40 -5.60 391.00 2340 ---- ---- ---- ---- 389.20 -5.60 394.80 2345 ---- ---- ---- ---- 393.00 -5.70 398.70 2350 ---- ---- ---- ---- 396.90 -5.70 402.60 2355 ---- ---- ---- ---- 400.70 -5.70 406.40 2360 ---- ---- ---- ---- 404.60 -5.70 410.30 2365 ---- ---- ---- ---- 408.50 -5.70 414.20 2370 ---- ---- ---- ---- 412.40 -5.70 418.10 2375 ---- ---- ---- ---- 416.30 -5.80 422.10 2380 ---- ---- ---- ---- 420.20 -5.80 426.00 2385 ---- ---- ---- ---- 424.10 -5.80 429.90 2390 ---- ---- ---- ---- 428.00 -5.90 433.90 2400 ---- ---- ---- ---- 435.90 -5.90 441.80 2410 ---- ---- ---- ---- 443.80 -6.00 449.80 2420 ---- ---- ---- ---- 451.80 -5.90 457.70 2425 ---- ---- ---- ---- 455.70 -6.10 461.80 2430 ---- ---- ---- ---- 459.70 -6.10 465.80 2440 ---- ---- ---- ---- 467.80 -6.00 473.80 2450 ---- ---- ---- ---- 475.80 -6.10 481.90 2460 ---- ---- ---- ---- 483.90 -6.20 490.10 2470 ---- ---- ---- ---- 492.10 -6.10 498.20 2475 ---- ---- ---- ---- 496.10 -6.20 502.30 2480 ---- ---- ---- ---- 500.20 -6.20 506.40 2500 ---- ---- ---- ---- 516.60 -6.30 522.90 2525 ---- ---- ---- ---- 537.30 -6.40 543.70 2550 ---- ---- ---- ---- 558.20 -6.50 564.70 2575 ---- ---- ---- ---- 579.20 -6.60 585.80 2600 ---- ---- ---- ---- 600.50 -6.60 607.10 2625 ---- ---- ---- ---- 621.80 -6.80 628.60 2650 ---- ---- ---- ---- 643.40 -6.80 650.20 2675 ---- ---- ---- ---- 665.00 -6.90 671.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 54.10 -1.10 55.20 1375 ---- ---- ---- ---- 57.20 -1.10 58.30 1400 ---- ---- ---- ---- 60.40 -1.20 61.60 1425 ---- ---- ---- ---- 63.70 -1.30 65.00 1450 ---- ---- ---- ---- 67.20 -1.30 68.50 1475 ---- ---- ---- ---- 70.70 -1.40 72.10 1500 ---- ---- ---- ---- 74.40 -1.50 75.90 1525 ---- ---- ---- ---- 78.30 -1.50 79.80 1550 ---- ---- ---- ---- 82.20 -1.60 83.80 1560 ---- ---- ---- ---- 83.80 -1.70 85.50 1570 ---- ---- ---- ---- 85.50 -1.70 87.20 1575 ---- ---- ---- ---- 86.30 -1.70 88.00 1580 ---- ---- ---- ---- 87.10 -1.80 88.90 1590 ---- ---- ---- ---- 88.80 -1.80 90.60 1600 ---- ---- ---- ---- 90.60 -1.70 92.30 1610 ---- ---- ---- ---- 92.30 -1.80 94.10 1620 ---- ---- ---- ---- 94.00 -1.90 95.90 1625 ---- ---- ---- ---- 94.90 -1.90 96.80 1630 ---- ---- ---- ---- 95.80 -1.90 97.70 1640 ---- ---- ---- ---- 97.60 -2.00 99.60 1650 ---- ---- ---- ---- 99.50 -1.90 101.40 1655 ---- ---- ---- ---- 100.40 -2.00 102.40 1660 ---- ---- ---- ---- 101.30 -2.00 103.30 1665 ---- ---- ---- ---- 102.30 -2.00 104.30 1670 ---- ---- ---- ---- 103.20 -2.00 105.20 1675 ---- ---- ---- ---- 104.20 -2.00 106.20 1680 ---- ---- ---- ---- 105.10 -2.10 107.20 1685 ---- ---- ---- ---- 106.10 -2.10 108.20 1690 ---- ---- ---- ---- 107.10 -2.10 109.20 1695 ---- ---- ---- ---- 108.00 -2.20 110.20 1700 ---- ---- ---- ---- 109.00 -2.20 111.20 1705 ---- ---- ---- ---- 110.00 -2.20 112.20 1710 ---- ---- ---- ---- 111.00 -2.20 113.20 1715 ---- ---- ---- ---- 112.00 -2.20 114.20 1720 ---- ---- ---- ---- 113.00 -2.30 115.30 1725 ---- ---- ---- ---- 114.10 -2.20 116.30 1730 ---- ---- ---- ---- 115.10 -2.20 117.30 1735 ---- ---- ---- ---- 116.10 -2.30 118.40 1740 ---- ---- ---- ---- 117.20 -2.30 119.50 1745 ---- ---- ---- ---- 118.20 -2.30 120.50 1750 ---- ---- ---- ---- 119.30 -2.30 121.60 1755 ---- ---- ---- ---- 120.30 -2.40 122.70 1760 ---- ---- ---- ---- 121.40 -2.40 123.80 1765 ---- ---- ---- ---- 122.50 -2.40 124.90 1770 ---- ---- ---- ---- 123.50 -2.50 126.00 1775 ---- ---- ---- ---- 124.60 -2.50 127.10 1780 ---- ---- ---- ---- 125.70 -2.50 128.20 1785 ---- ---- ---- ---- 126.80 -2.50 129.30 1790 ---- ---- ---- ---- 128.00 -2.50 130.50 1795 ---- ---- ---- ---- 129.10 -2.50 131.60 1800 ---- ---- ---- ---- 130.20 -2.60 132.80 1805 ---- ---- ---- ---- 131.40 -2.50 133.90 1810 ---- ---- ---- ---- 132.50 -2.60 135.10 1815 ---- ---- ---- ---- 133.70 -2.60 136.30 1820 ---- ---- ---- ---- 134.80 -2.70 137.50 1825 ---- ---- ---- ---- 136.00 -2.70 138.70 1830 ---- ---- ---- ---- 137.20 -2.70 139.90 1835 ---- ---- ---- ---- 138.50 -2.70 141.20 1840 ---- ---- ---- ---- 139.70 -2.70 142.40 1845 ---- ---- ---- ---- 140.90 -2.80 143.70 1850 ---- ---- ---- ---- 142.20 -2.80 145.00 1855 ---- ---- ---- ---- 143.50 -2.80 146.30 1860 ---- ---- ---- ---- 144.80 -2.80 147.60 1865 ---- ---- ---- ---- 146.10 -2.80 148.90 1870 ---- ---- ---- ---- 147.40 -2.90 150.30 1875 ---- ---- ---- ---- 148.80 -2.90 151.70 1880 ---- ---- ---- ---- 150.10 -3.00 153.10 1885 ---- ---- ---- ---- 151.50 -3.00 154.50 1890 ---- ---- ---- ---- 152.90 -3.00 155.90 1895 ---- ---- ---- ---- 154.40 -3.00 157.40 1900 ---- ---- ---- ---- 155.80 -3.00 158.80 1905 ---- ---- ---- ---- 157.30 -3.10 160.40 1910 ---- ---- ---- ---- 158.80 -3.10 161.90 1915 ---- ---- ---- ---- 160.30 -3.10 163.40 1920 ---- ---- ---- ---- 161.90 -3.10 165.00 1925 ---- ---- ---- ---- 163.50 -3.10 166.60 1930 ---- ---- ---- ---- 165.10 -3.20 168.30 1935 ---- ---- ---- ---- 166.70 -3.30 170.00 1940 ---- ---- ---- ---- 168.40 -3.30 171.70 1945 ---- ---- ---- ---- 170.10 -3.30 173.40 1950 ---- ---- ---- ---- 171.80 -3.30 175.10 1955 ---- ---- ---- ---- 173.60 -3.30 176.90 1960 ---- ---- ---- ---- 175.40 -3.40 178.80 1965 ---- ---- ---- ---- 177.20 -3.40 180.60 1970 ---- ---- ---- ---- 179.10 -3.40 182.50 1975 ---- ---- ---- ---- 181.00 -3.40 184.40 1980 ---- ---- ---- ---- 182.90 -3.50 186.40 1985 ---- ---- ---- ---- 184.90 -3.50 188.40 1990 ---- ---- ---- ---- 186.90 -3.50 190.40 1995 ---- ---- ---- ---- 189.00 -3.50 192.50 2000 ---- ---- ---- ---- 191.00 -3.60 194.60 2005 ---- ---- ---- ---- 193.20 -3.60 196.80 2010 ---- ---- ---- ---- 195.30 -3.60 198.90 2015 ---- ---- ---- ---- 197.50 -3.60 201.10 2020 ---- ---- ---- ---- 199.70 -3.70 203.40 2025 ---- ---- ---- ---- 201.90 -3.70 205.60 2030 ---- ---- ---- ---- 204.20 -3.70 207.90 2035 ---- ---- ---- ---- 206.40 -3.80 210.20 2040 ---- ---- ---- ---- 208.70 -3.80 212.50 2045 ---- ---- ---- ---- 211.10 -3.80 214.90 2050 ---- ---- ---- ---- 213.40 -3.90 217.30 2055 ---- ---- ---- ---- 215.80 -3.90 219.70 2060 ---- ---- ---- ---- 218.20 -3.90 222.10 2065 ---- ---- ---- ---- 220.60 -3.90 224.50 2070 ---- ---- ---- ---- 223.00 -4.00 227.00 2075 ---- ---- ---- ---- 225.40 -4.00 229.40 2080 ---- ---- ---- ---- 227.90 -4.00 231.90 2085 ---- ---- ---- ---- 230.30 -4.10 234.40 2090 ---- ---- ---- ---- 232.80 -4.10 236.90 2095 ---- ---- ---- ---- 235.30 -4.10 239.40 2100 ---- ---- ---- ---- 237.80 -4.10 241.90 2105 ---- ---- ---- ---- 240.30 -4.20 244.50 2110 ---- ---- ---- ---- 242.90 -4.20 247.10 2115 ---- ---- ---- ---- 245.50 -4.20 249.70 2120 ---- ---- ---- ---- 248.10 -4.30 252.40 2125 ---- ---- ---- ---- 250.70 -4.30 255.00 2130 ---- ---- ---- ---- 253.40 -4.40 257.80 2135 ---- ---- ---- ---- 256.20 -4.30 260.50 2140 ---- ---- ---- ---- 258.90 -4.40 263.30 2145 ---- ---- ---- ---- 261.70 -4.50 266.20 2150 ---- ---- ---- ---- 264.60 -4.40 269.00 2155 ---- ---- ---- ---- 267.50 -4.50 272.00 2160 ---- ---- ---- ---- 270.40 -4.50 274.90 2165 ---- ---- ---- ---- 273.40 -4.50 277.90 2170 ---- ---- ---- ---- 276.40 -4.60 281.00 2175 ---- ---- ---- ---- 279.50 -4.50 284.00 2180 ---- ---- ---- ---- 282.50 -4.60 287.10 2185 ---- ---- ---- ---- 285.60 -4.70 290.30 2190 ---- ---- ---- ---- 288.80 -4.60 293.40 2195 ---- ---- ---- ---- 291.90 -4.70 296.60 2200 ---- ---- ---- ---- 295.10 -4.80 299.90 2205 ---- ---- ---- ---- 298.40 -4.70 303.10 2210 ---- ---- ---- ---- 301.60 -4.80 306.40 2215 ---- ---- ---- ---- 304.90 -4.80 309.70 2220 ---- ---- ---- ---- 308.20 -4.80 313.00 2225 ---- ---- ---- ---- 311.50 -4.90 316.40 2230 ---- ---- ---- ---- 314.90 -4.90 319.80 2235 ---- ---- ---- ---- 318.30 -4.90 323.20 2240 ---- ---- ---- ---- 321.70 -4.90 326.60 2245 ---- ---- ---- ---- 325.10 -5.00 330.10 2250 ---- ---- ---- ---- 328.60 -4.90 333.50 2255 ---- ---- ---- ---- 332.00 -5.00 337.00 2260 ---- ---- ---- ---- 335.50 -5.10 340.60 2265 ---- ---- ---- ---- 339.10 -5.00 344.10 2270 ---- ---- ---- ---- 342.60 -5.10 347.70 2275 ---- ---- ---- ---- 346.20 -5.10 351.30 2280 ---- ---- ---- ---- 349.80 -5.10 354.90 2285 ---- ---- ---- ---- 353.40 -5.10 358.50 2290 ---- ---- ---- ---- 357.00 -5.20 362.20 2295 ---- ---- ---- ---- 360.60 -5.20 365.80 2300 ---- ---- ---- ---- 364.30 -5.20 369.50 2305 ---- ---- ---- ---- 368.00 -5.20 373.20 2310 ---- ---- ---- ---- 371.70 -5.20 376.90 2315 ---- ---- ---- ---- 375.40 -5.30 380.70 2320 ---- ---- ---- ---- 379.10 -5.30 384.40 2325 ---- ---- ---- ---- 382.90 -5.30 388.20 2330 ---- ---- ---- ---- 386.60 -5.40 392.00 2335 ---- ---- ---- ---- 390.40 -5.40 395.80 2340 ---- ---- ---- ---- 394.20 -5.40 399.60 2345 ---- ---- ---- ---- 398.00 -5.40 403.40 2350 ---- ---- ---- ---- 401.80 -5.50 407.30 2355 ---- ---- ---- ---- 405.60 -5.50 411.10 2360 ---- ---- ---- ---- 409.50 -5.50 415.00 2365 ---- ---- ---- ---- 413.30 -5.50 418.80 2370 ---- ---- ---- ---- 417.20 -5.50 422.70 2375 ---- ---- ---- ---- 421.10 -5.50 426.60 2380 ---- ---- ---- ---- 425.00 -5.50 430.50 2385 ---- ---- ---- ---- 428.80 -5.60 434.40 2390 ---- ---- ---- ---- 432.80 -5.60 438.40 2395 ---- ---- ---- ---- 436.70 -5.60 442.30 2400 ---- ---- ---- ---- 440.60 -5.60 446.20 2410 ---- ---- ---- ---- 448.50 -5.70 454.20 2420 ---- ---- ---- ---- 456.40 -5.70 462.10 2425 ---- ---- ---- ---- 460.30 -5.80 466.10 2430 ---- ---- ---- ---- 464.30 -5.80 470.10 2440 ---- ---- ---- ---- 472.30 -5.80 478.10 2450 ---- ---- ---- ---- 480.30 -5.90 486.20 2460 ---- ---- ---- ---- 488.40 -5.80 494.20 2470 ---- ---- ---- ---- 496.40 -6.00 502.40 2475 ---- ---- ---- ---- 500.50 -5.90 506.40 2480 ---- ---- ---- ---- 504.50 -6.00 510.50 2490 ---- ---- ---- ---- 512.70 -6.00 518.70 2500 ---- ---- ---- ---- 520.90 -6.00 526.90 2525 ---- ---- ---- ---- 541.40 -6.10 547.50 2550 ---- ---- ---- ---- 562.20 -6.20 568.40 2575 ---- ---- ---- ---- 583.10 -6.30 589.40 2600 ---- ---- ---- ---- 604.20 -6.40 610.60 2625 ---- ---- ---- ---- 625.40 -6.50 631.90 2650 ---- ---- ---- ---- 646.80 -6.50 653.30 2675 ---- ---- ---- ---- 668.40 -6.60 675.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 65.40 -1.10 66.50 1400 ---- ---- ---- ---- 68.70 -1.30 70.00 1425 ---- ---- ---- ---- 72.20 -1.30 73.50 1450 ---- ---- ---- ---- 75.80 -1.30 77.10 1475 ---- ---- ---- ---- 79.50 -1.40 80.90 1500 ---- ---- ---- ---- 83.30 -1.50 84.80 1525 ---- ---- ---- ---- 87.20 -1.60 88.80 1550 ---- ---- ---- ---- 91.30 -1.60 92.90 1570 ---- ---- ---- ---- 94.60 -1.70 96.30 1575 ---- ---- ---- ---- 95.40 -1.70 97.10 1580 ---- ---- ---- ---- 96.30 -1.70 98.00 1590 ---- ---- ---- ---- 98.00 -1.70 99.70 1600 ---- ---- ---- ---- 99.70 -1.80 101.50 1610 ---- ---- ---- ---- 101.50 -1.80 103.30 1620 ---- ---- ---- ---- 103.20 -1.90 105.10 1625 ---- ---- ---- ---- 104.10 -1.90 106.00 1630 ---- ---- ---- ---- 105.00 -1.90 106.90 1640 ---- ---- ---- ---- 106.90 -1.90 108.80 1650 ---- ---- ---- ---- 108.70 -1.90 110.60 1660 ---- ---- ---- ---- 110.60 -1.90 112.50 1670 ---- ---- ---- ---- 112.50 -2.00 114.50 1675 ---- ---- ---- ---- 113.40 -2.00 115.40 1680 ---- ---- ---- ---- 114.40 -2.00 116.40 1685 ---- ---- ---- ---- 115.30 -2.10 117.40 1690 ---- ---- ---- ---- 116.30 -2.10 118.40 1695 ---- ---- ---- ---- 117.30 -2.10 119.40 1700 ---- ---- ---- ---- 118.30 -2.10 120.40 1705 ---- ---- ---- ---- 119.20 -2.20 121.40 1710 ---- ---- ---- ---- 120.20 -2.20 122.40 1715 ---- ---- ---- ---- 121.20 -2.20 123.40 1720 ---- ---- ---- ---- 122.20 -2.20 124.40 1725 ---- ---- ---- ---- 123.30 -2.20 125.50 1730 ---- ---- ---- ---- 124.30 -2.20 126.50 1735 ---- ---- ---- ---- 125.30 -2.20 127.50 1740 ---- ---- ---- ---- 126.30 -2.30 128.60 1745 ---- ---- ---- ---- 127.40 -2.20 129.60 1750 ---- ---- ---- ---- 128.40 -2.30 130.70 1755 ---- ---- ---- ---- 129.50 -2.30 131.80 1760 ---- ---- ---- ---- 130.50 -2.30 132.80 1765 ---- ---- ---- ---- 131.60 -2.30 133.90 1770 ---- ---- ---- ---- 132.60 -2.40 135.00 1775 ---- ---- ---- ---- 133.70 -2.40 136.10 1780 ---- ---- ---- ---- 134.80 -2.40 137.20 1785 ---- ---- ---- ---- 135.90 -2.40 138.30 1790 ---- ---- ---- ---- 137.00 -2.40 139.40 1795 ---- ---- ---- ---- 138.10 -2.50 140.60 1800 ---- ---- ---- ---- 139.20 -2.50 141.70 1805 ---- ---- ---- ---- 140.30 -2.50 142.80 1810 ---- ---- ---- ---- 141.40 -2.60 144.00 1815 ---- ---- ---- ---- 142.60 -2.50 145.10 1820 ---- ---- ---- ---- 143.70 -2.60 146.30 1825 ---- ---- ---- ---- 144.90 -2.60 147.50 1830 ---- ---- ---- ---- 146.00 -2.60 148.60 1835 ---- ---- ---- ---- 147.20 -2.60 149.80 1840 ---- ---- ---- ---- 148.40 -2.60 151.00 1845 ---- ---- ---- ---- 149.60 -2.70 152.30 1850 ---- ---- ---- ---- 150.80 -2.70 153.50 1855 ---- ---- ---- ---- 152.00 -2.70 154.70 1860 ---- ---- ---- ---- 153.20 -2.80 156.00 1865 ---- ---- ---- ---- 154.50 -2.80 157.30 1870 ---- ---- ---- ---- 155.70 -2.80 158.50 1875 ---- ---- ---- ---- 157.00 -2.80 159.80 1880 ---- ---- ---- ---- 158.30 -2.90 161.20 1885 ---- ---- ---- ---- 159.60 -2.90 162.50 1890 ---- ---- ---- ---- 161.00 -2.90 163.90 1895 ---- ---- ---- ---- 162.30 -2.90 165.20 1900 ---- ---- ---- ---- 163.70 -2.90 166.60 1905 ---- ---- ---- ---- 165.10 -2.90 168.00 1910 ---- ---- ---- ---- 166.50 -3.00 169.50 1915 ---- ---- ---- ---- 167.90 -3.10 171.00 1920 ---- ---- ---- ---- 169.40 -3.00 172.40 1925 ---- ---- ---- ---- 170.90 -3.00 173.90 1930 ---- ---- ---- ---- 172.40 -3.10 175.50 1935 ---- ---- ---- ---- 173.90 -3.10 177.00 1940 ---- ---- ---- ---- 175.50 -3.10 178.60 1945 ---- ---- ---- ---- 177.10 -3.10 180.20 1950 ---- ---- ---- ---- 178.70 -3.20 181.90 1955 ---- ---- ---- ---- 180.30 -3.30 183.60 1960 ---- ---- ---- ---- 182.00 -3.30 185.30 1965 ---- ---- ---- ---- 183.70 -3.30 187.00 1970 ---- ---- ---- ---- 185.50 -3.30 188.80 1975 ---- ---- ---- ---- 187.20 -3.30 190.50 1980 ---- ---- ---- ---- 189.00 -3.40 192.40 1985 ---- ---- ---- ---- 190.90 -3.30 194.20 1990 ---- ---- ---- ---- 192.80 -3.30 196.10 1995 ---- ---- ---- ---- 194.70 -3.40 198.10 2000 ---- ---- ---- ---- 196.60 -3.40 200.00 2005 ---- ---- ---- ---- 198.60 -3.50 202.10 2010 ---- ---- ---- ---- 200.60 -3.50 204.10 2015 ---- ---- ---- ---- 202.70 -3.50 206.20 2020 ---- ---- ---- ---- 204.70 -3.60 208.30 2025 ---- ---- ---- ---- 206.90 -3.50 210.40 2030 ---- ---- ---- ---- 209.00 -3.60 212.60 2035 ---- ---- ---- ---- 211.20 -3.60 214.80 2040 ---- ---- ---- ---- 213.40 -3.70 217.10 2045 ---- ---- ---- ---- 215.60 -3.70 219.30 2050 ---- ---- ---- ---- 217.90 -3.70 221.60 2055 ---- ---- ---- ---- 220.20 -3.70 223.90 2060 ---- ---- ---- ---- 222.50 -3.80 226.30 2065 ---- ---- ---- ---- 224.80 -3.80 228.60 2070 ---- ---- ---- ---- 227.20 -3.80 231.00 2075 ---- ---- ---- ---- 229.60 -3.80 233.40 2080 ---- ---- ---- ---- 232.00 -3.80 235.80 2085 ---- ---- ---- ---- 234.40 -3.90 238.30 2090 ---- ---- ---- ---- 236.80 -3.90 240.70 2095 ---- ---- ---- ---- 239.20 -4.00 243.20 2100 ---- ---- ---- ---- 241.70 -4.00 245.70 2105 ---- ---- ---- ---- 244.10 -4.00 248.10 2110 ---- ---- ---- ---- 246.60 -4.00 250.60 2115 ---- ---- ---- ---- 249.10 -4.10 253.20 2120 ---- ---- ---- ---- 251.60 -4.10 255.70 2125 ---- ---- ---- ---- 254.20 -4.10 258.30 2130 ---- ---- ---- ---- 256.70 -4.10 260.80 2135 ---- ---- ---- ---- 259.30 -4.20 263.50 2140 ---- ---- ---- ---- 261.90 -4.20 266.10 2145 ---- ---- ---- ---- 264.60 -4.20 268.80 2150 ---- ---- ---- ---- 267.30 -4.20 271.50 2155 ---- ---- ---- ---- 270.00 -4.30 274.30 2160 ---- ---- ---- ---- 272.80 -4.30 277.10 2165 ---- ---- ---- ---- 275.60 -4.30 279.90 2170 ---- ---- ---- ---- 278.40 -4.40 282.80 2175 ---- ---- ---- ---- 281.30 -4.40 285.70 2180 ---- ---- ---- ---- 284.30 -4.40 288.70 2185 ---- ---- ---- ---- 287.30 -4.40 291.70 2190 ---- ---- ---- ---- 290.30 -4.40 294.70 2195 ---- ---- ---- ---- 293.30 -4.50 297.80 2200 ---- ---- ---- ---- 296.40 -4.50 300.90 2205 ---- ---- ---- ---- 299.50 -4.50 304.00 2210 ---- ---- ---- ---- 302.70 -4.50 307.20 2215 ---- ---- ---- ---- 305.80 -4.60 310.40 2220 ---- ---- ---- ---- 309.00 -4.60 313.60 2225 ---- ---- ---- ---- 312.30 -4.60 316.90 2230 ---- ---- ---- ---- 315.50 -4.70 320.20 2235 ---- ---- ---- ---- 318.80 -4.70 323.50 2240 ---- ---- ---- ---- 322.10 -4.70 326.80 2245 ---- ---- ---- ---- 325.50 -4.70 330.20 2250 ---- ---- ---- ---- 328.80 -4.80 333.60 2255 ---- ---- ---- ---- 332.20 -4.80 337.00 2260 ---- ---- ---- ---- 335.70 -4.80 340.50 2265 ---- ---- ---- ---- 339.10 -4.80 343.90 2270 ---- ---- ---- ---- 342.60 -4.80 347.40 2275 ---- ---- ---- ---- 346.00 -4.90 350.90 2280 ---- ---- ---- ---- 349.60 -4.90 354.50 2285 ---- ---- ---- ---- 353.10 -4.90 358.00 2290 ---- ---- ---- ---- 356.60 -5.00 361.60 2295 ---- ---- ---- ---- 360.20 -5.00 365.20 2300 ---- ---- ---- ---- 363.80 -5.00 368.80 2305 ---- ---- ---- ---- 367.40 -5.00 372.40 2310 ---- ---- ---- ---- 371.10 -5.00 376.10 2315 ---- ---- ---- ---- 374.70 -5.10 379.80 2320 ---- ---- ---- ---- 378.40 -5.10 383.50 2325 ---- ---- ---- ---- 382.10 -5.10 387.20 2330 ---- ---- ---- ---- 385.80 -5.10 390.90 2335 ---- ---- ---- ---- 389.50 -5.10 394.60 2340 ---- ---- ---- ---- 393.20 -5.20 398.40 2345 ---- ---- ---- ---- 397.00 -5.20 402.20 2350 ---- ---- ---- ---- 400.80 -5.20 406.00 2355 ---- ---- ---- ---- 404.50 -5.30 409.80 2360 ---- ---- ---- ---- 408.30 -5.30 413.60 2365 ---- ---- ---- ---- 412.20 -5.20 417.40 2370 ---- ---- ---- ---- 416.00 -5.30 421.30 2375 ---- ---- ---- ---- 419.80 -5.30 425.10 2380 ---- ---- ---- ---- 423.70 -5.30 429.00 2385 ---- ---- ---- ---- 427.50 -5.40 432.90 2390 ---- ---- ---- ---- 431.40 -5.40 436.80 2395 ---- ---- ---- ---- 435.30 -5.40 440.70 2400 ---- ---- ---- ---- 439.20 -5.40 444.60 2405 ---- ---- ---- ---- 443.10 -5.40 448.50 2410 ---- ---- ---- ---- 447.00 -5.40 452.40 2415 ---- ---- ---- ---- 450.90 -5.50 456.40 2420 ---- ---- ---- ---- 454.80 -5.50 460.30 2425 ---- ---- ---- ---- 458.80 -5.50 464.30 2430 ---- ---- ---- ---- 462.70 -5.50 468.20 2440 ---- ---- ---- ---- 470.60 -5.60 476.20 2450 ---- ---- ---- ---- 478.60 -5.60 484.20 2460 ---- ---- ---- ---- 486.60 -5.60 492.20 2470 ---- ---- ---- ---- 494.60 -5.60 500.20 2475 ---- ---- ---- ---- 498.60 -5.70 504.30 2480 ---- ---- ---- ---- 502.60 -5.70 508.30 2490 ---- ---- ---- ---- 510.70 -5.70 516.40 2500 ---- ---- ---- ---- 518.80 -5.80 524.60 2510 ---- ---- ---- ---- 527.00 -5.80 532.80 2525 ---- ---- ---- ---- 539.20 -5.90 545.10 2550 ---- ---- ---- ---- 559.80 -6.00 565.80 2575 ---- ---- ---- ---- 580.60 -6.00 586.60 2600 ---- ---- ---- ---- 601.50 -6.10 607.60 2625 ---- ---- ---- ---- 622.60 -6.20 628.80 2650 ---- ---- ---- ---- 643.90 -6.20 650.10 2675 ---- ---- ---- ---- 665.30 -6.30 671.60 2700 ---- ---- ---- ---- 686.80 -6.40 693.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 77.30 -1.30 78.60 1425 ---- ---- ---- ---- 81.00 -1.30 82.30 1450 ---- ---- ---- ---- 84.70 -1.40 86.10 1475 ---- ---- ---- ---- 88.50 -1.40 89.90 1500 ---- ---- ---- ---- 92.40 -1.50 93.90 1525 ---- ---- ---- ---- 96.50 -1.60 98.10 1550 ---- ---- ---- ---- 100.60 -1.70 102.30 1575 ---- ---- ---- ---- 104.90 -1.70 106.60 1580 ---- ---- ---- ---- 105.80 -1.70 107.50 1590 ---- ---- ---- ---- 107.50 -1.80 109.30 1600 ---- ---- ---- ---- 109.30 -1.80 111.10 1610 ---- ---- ---- ---- 111.10 -1.80 112.90 1620 ---- ---- ---- ---- 112.90 -1.80 114.70 1625 ---- ---- ---- ---- 113.80 -1.80 115.60 1630 ---- ---- ---- ---- 114.70 -1.90 116.60 1640 ---- ---- ---- ---- 116.50 -1.90 118.40 1650 ---- ---- ---- ---- 118.40 -1.90 120.30 1660 ---- ---- ---- ---- 120.30 -2.00 122.30 1670 ---- ---- ---- ---- 122.20 -2.00 124.20 1675 ---- ---- ---- ---- 123.10 -2.10 125.20 1680 ---- ---- ---- ---- 124.10 -2.10 126.20 1685 ---- ---- ---- ---- 125.10 -2.00 127.10 1690 ---- ---- ---- ---- 126.10 -2.00 128.10 1695 ---- ---- ---- ---- 127.00 -2.10 129.10 1700 ---- ---- ---- ---- 128.00 -2.10 130.10 1705 ---- ---- ---- ---- 129.00 -2.10 131.10 1710 ---- ---- ---- ---- 130.00 -2.20 132.20 1715 ---- ---- ---- ---- 131.00 -2.20 133.20 1720 ---- ---- ---- ---- 132.00 -2.20 134.20 1725 ---- ---- ---- ---- 133.00 -2.20 135.20 1730 ---- ---- ---- ---- 134.10 -2.20 136.30 1735 ---- ---- ---- ---- 135.10 -2.20 137.30 1740 ---- ---- ---- ---- 136.10 -2.30 138.40 1745 ---- ---- ---- ---- 137.20 -2.20 139.40 1750 ---- ---- ---- ---- 138.20 -2.30 140.50 1755 ---- ---- ---- ---- 139.30 -2.30 141.60 1760 ---- ---- ---- ---- 140.30 -2.30 142.60 1765 ---- ---- ---- ---- 141.40 -2.30 143.70 1770 ---- ---- ---- ---- 142.40 -2.40 144.80 1775 ---- ---- ---- ---- 143.50 -2.40 145.90 1780 ---- ---- ---- ---- 144.60 -2.40 147.00 1785 ---- ---- ---- ---- 145.70 -2.40 148.10 1790 ---- ---- ---- ---- 146.80 -2.40 149.20 1795 ---- ---- ---- ---- 147.90 -2.40 150.30 1800 ---- ---- ---- ---- 149.00 -2.40 151.40 1805 ---- ---- ---- ---- 150.10 -2.50 152.60 1810 ---- ---- ---- ---- 151.20 -2.50 153.70 1815 ---- ---- ---- ---- 152.30 -2.50 154.80 1820 ---- ---- ---- ---- 153.40 -2.60 156.00 1825 ---- ---- ---- ---- 154.60 -2.60 157.20 1830 ---- ---- ---- ---- 155.70 -2.60 158.30 1835 ---- ---- ---- ---- 156.90 -2.60 159.50 1840 ---- ---- ---- ---- 158.00 -2.70 160.70 1845 ---- ---- ---- ---- 159.20 -2.70 161.90 1850 ---- ---- ---- ---- 160.40 -2.70 163.10 1855 ---- ---- ---- ---- 161.60 -2.70 164.30 1860 ---- ---- ---- ---- 162.80 -2.70 165.50 1865 ---- ---- ---- ---- 164.00 -2.80 166.80 1870 ---- ---- ---- ---- 165.30 -2.70 168.00 1875 ---- ---- ---- ---- 166.50 -2.80 169.30 1880 ---- ---- ---- ---- 167.80 -2.80 170.60 1885 ---- ---- ---- ---- 169.10 -2.80 171.90 1890 ---- ---- ---- ---- 170.40 -2.80 173.20 1895 ---- ---- ---- ---- 171.70 -2.80 174.50 1900 ---- ---- ---- ---- 173.00 -2.90 175.90 1905 ---- ---- ---- ---- 174.40 -2.90 177.30 1910 ---- ---- ---- ---- 175.70 -3.00 178.70 1915 ---- ---- ---- ---- 177.10 -3.00 180.10 1920 ---- ---- ---- ---- 178.60 -2.90 181.50 1925 ---- ---- ---- ---- 180.00 -3.00 183.00 1930 ---- ---- ---- ---- 181.50 -3.00 184.50 1935 ---- ---- ---- ---- 182.90 -3.10 186.00 1940 ---- ---- ---- ---- 184.50 -3.00 187.50 1945 ---- ---- ---- ---- 186.00 -3.10 189.10 1950 ---- ---- ---- ---- 187.60 -3.10 190.70 1955 ---- ---- ---- ---- 189.10 -3.20 192.30 1960 ---- ---- ---- ---- 190.80 -3.10 193.90 1965 ---- ---- ---- ---- 192.40 -3.20 195.60 1970 ---- ---- ---- ---- 194.10 -3.20 197.30 1975 ---- ---- ---- ---- 195.80 -3.20 199.00 1980 ---- ---- ---- ---- 197.50 -3.30 200.80 1985 ---- ---- ---- ---- 199.30 -3.30 202.60 1990 ---- ---- ---- ---- 201.10 -3.30 204.40 1995 ---- ---- ---- ---- 203.00 -3.30 206.30 2000 ---- ---- ---- ---- 204.80 -3.40 208.20 2005 ---- ---- ---- ---- 206.70 -3.40 210.10 2010 ---- ---- ---- ---- 208.70 -3.40 212.10 2015 ---- ---- ---- ---- 210.70 -3.40 214.10 2020 ---- ---- ---- ---- 212.70 -3.50 216.20 2025 ---- ---- ---- ---- 214.80 -3.50 218.30 2030 ---- ---- ---- ---- 216.90 -3.50 220.40 2035 ---- ---- ---- ---- 219.00 -3.50 222.50 2040 ---- ---- ---- ---- 221.20 -3.50 224.70 2045 ---- ---- ---- ---- 223.30 -3.60 226.90 2050 ---- ---- ---- ---- 225.60 -3.60 229.20 2055 ---- ---- ---- ---- 227.80 -3.60 231.40 2060 ---- ---- ---- ---- 230.10 -3.60 233.70 2065 ---- ---- ---- ---- 232.40 -3.70 236.10 2070 ---- ---- ---- ---- 234.70 -3.70 238.40 2075 ---- ---- ---- ---- 237.00 -3.80 240.80 2080 ---- ---- ---- ---- 239.40 -3.80 243.20 2085 ---- ---- ---- ---- 241.80 -3.80 245.60 2090 ---- ---- ---- ---- 244.20 -3.80 248.00 2095 ---- ---- ---- ---- 246.60 -3.80 250.40 2100 ---- ---- ---- ---- 249.00 -3.90 252.90 2105 ---- ---- ---- ---- 251.50 -3.90 255.40 2110 ---- ---- ---- ---- 253.90 -3.90 257.80 2115 ---- ---- ---- ---- 256.40 -3.90 260.30 2120 ---- ---- ---- ---- 258.80 -4.00 262.80 2125 ---- ---- ---- ---- 261.30 -4.00 265.30 2130 ---- ---- ---- ---- 263.90 -4.00 267.90 2135 ---- ---- ---- ---- 266.40 -4.00 270.40 2140 ---- ---- ---- ---- 268.90 -4.10 273.00 2145 ---- ---- ---- ---- 271.50 -4.10 275.60 2150 ---- ---- ---- ---- 274.20 -4.10 278.30 2155 ---- ---- ---- ---- 276.80 -4.20 281.00 2160 ---- ---- ---- ---- 279.50 -4.20 283.70 2165 ---- ---- ---- ---- 282.20 -4.20 286.40 2170 ---- ---- ---- ---- 285.00 -4.20 289.20 2175 ---- ---- ---- ---- 287.80 -4.30 292.10 2180 ---- ---- ---- ---- 290.70 -4.30 295.00 2185 ---- ---- ---- ---- 293.60 -4.30 297.90 2190 ---- ---- ---- ---- 296.50 -4.40 300.90 2195 ---- ---- ---- ---- 299.50 -4.40 303.90 2200 ---- ---- ---- ---- 302.50 -4.40 306.90 2205 ---- ---- ---- ---- 305.60 -4.40 310.00 2210 ---- ---- ---- ---- 308.70 -4.40 313.10 2215 ---- ---- ---- ---- 311.80 -4.50 316.30 2220 ---- ---- ---- ---- 315.00 -4.40 319.40 2225 ---- ---- ---- ---- 318.20 -4.40 322.60 2230 ---- ---- ---- ---- 321.40 -4.50 325.90 2235 ---- ---- ---- ---- 324.60 -4.50 329.10 2240 ---- ---- ---- ---- 327.90 -4.50 332.40 2245 ---- ---- ---- ---- 331.20 -4.60 335.80 2250 ---- ---- ---- ---- 334.50 -4.60 339.10 2255 ---- ---- ---- ---- 337.80 -4.70 342.50 2260 ---- ---- ---- ---- 341.20 -4.70 345.90 2265 ---- ---- ---- ---- 344.60 -4.70 349.30 2270 ---- ---- ---- ---- 348.10 -4.70 352.80 2275 ---- ---- ---- ---- 351.50 -4.70 356.20 2280 ---- ---- ---- ---- 355.00 -4.70 359.70 2285 ---- ---- ---- ---- 358.50 -4.70 363.20 2290 ---- ---- ---- ---- 362.00 -4.80 366.80 2295 ---- ---- ---- ---- 365.50 -4.90 370.40 2300 ---- ---- ---- ---- 369.10 -4.80 373.90 2305 ---- ---- ---- ---- 372.70 -4.80 377.50 2310 ---- ---- ---- ---- 376.30 -4.90 381.20 2315 ---- ---- ---- ---- 379.90 -4.90 384.80 2320 ---- ---- ---- ---- 383.60 -4.90 388.50 2325 ---- ---- ---- ---- 387.20 -5.00 392.20 2330 ---- ---- ---- ---- 390.90 -5.00 395.90 2335 ---- ---- ---- ---- 394.60 -5.00 399.60 2340 ---- ---- ---- ---- 398.30 -5.00 403.30 2345 ---- ---- ---- ---- 402.10 -5.00 407.10 2350 ---- ---- ---- ---- 405.80 -5.00 410.80 2355 ---- ---- ---- ---- 409.60 -5.00 414.60 2360 ---- ---- ---- ---- 413.40 -5.00 418.40 2365 ---- ---- ---- ---- 417.10 -5.10 422.20 2370 ---- ---- ---- ---- 421.00 -5.10 426.10 2375 ---- ---- ---- ---- 424.80 -5.10 429.90 2380 ---- ---- ---- ---- 428.60 -5.20 433.80 2385 ---- ---- ---- ---- 432.50 -5.10 437.60 2390 ---- ---- ---- ---- 436.30 -5.20 441.50 2395 ---- ---- ---- ---- 440.20 -5.20 445.40 2400 ---- ---- ---- ---- 444.10 -5.20 449.30 2405 ---- ---- ---- ---- 448.00 -5.20 453.20 2410 ---- ---- ---- ---- 451.90 -5.20 457.10 2415 ---- ---- ---- ---- 455.80 -5.20 461.00 2420 ---- ---- ---- ---- 459.70 -5.30 465.00 2425 ---- ---- ---- ---- 463.60 -5.30 468.90 2430 ---- ---- ---- ---- 467.50 -5.40 472.90 2440 ---- ---- ---- ---- 475.40 -5.40 480.80 2450 ---- ---- ---- ---- 483.40 -5.40 488.80 2460 ---- ---- ---- ---- 491.30 -5.50 496.80 2470 ---- ---- ---- ---- 499.30 -5.50 504.80 2475 ---- ---- ---- ---- 503.30 -5.50 508.80 2480 ---- ---- ---- ---- 507.30 -5.60 512.90 2490 ---- ---- ---- ---- 515.40 -5.50 520.90 2500 ---- ---- ---- ---- 523.50 -5.60 529.10 2510 ---- ---- ---- ---- 531.60 -5.60 537.20 2520 ---- ---- ---- ---- 539.80 -5.60 545.40 2525 ---- ---- ---- ---- 543.90 -5.60 549.50 2550 ---- ---- ---- ---- 564.40 -5.70 570.10 2575 ---- ---- ---- ---- 585.10 -5.80 590.90 2600 ---- ---- ---- ---- 606.00 -5.90 611.90 2625 ---- ---- ---- ---- 627.00 -6.00 633.00 2650 ---- ---- ---- ---- 648.20 -6.00 654.20 2675 ---- ---- ---- ---- 669.60 -6.00 675.60 2700 ---- ---- ---- ---- 691.00 -6.20 697.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 122.90 -1.90 124.80 1650 ---- ---- ---- ---- 127.60 -1.90 129.50 1675 ---- ---- ---- ---- 132.30 -2.00 134.30 1700 ---- ---- ---- ---- 137.20 -2.10 139.30 1725 ---- ---- ---- ---- 142.20 -2.20 144.40 1750 ---- ---- ---- ---- 147.30 -2.30 149.60 1775 ---- ---- ---- ---- 152.60 -2.30 154.90 1800 ---- ---- ---- ---- 158.00 -2.40 160.40 1820 ---- ---- ---- ---- 162.40 -2.50 164.90 1825 ---- ---- ---- ---- 163.50 -2.50 166.00 1830 ---- ---- ---- ---- 164.60 -2.60 167.20 1840 ---- ---- ---- ---- 166.90 -2.60 169.50 1850 ---- ---- ---- ---- 169.20 -2.60 171.80 1860 ---- ---- ---- ---- 171.50 -2.70 174.20 1870 ---- ---- ---- ---- 173.90 -2.70 176.60 1875 ---- ---- ---- ---- 175.10 -2.70 177.80 1880 ---- ---- ---- ---- 176.30 -2.70 179.00 1890 ---- ---- ---- ---- 178.70 -2.80 181.50 1900 ---- ---- ---- ---- 181.30 -2.80 184.10 1910 ---- ---- ---- ---- 183.90 -2.80 186.70 1915 ---- ---- ---- ---- 185.20 -2.80 188.00 1920 ---- ---- ---- ---- 186.50 -2.90 189.40 1925 ---- ---- ---- ---- 187.90 -2.90 190.80 1930 ---- ---- ---- ---- 189.20 -3.00 192.20 1935 ---- ---- ---- ---- 190.60 -3.00 193.60 1940 ---- ---- ---- ---- 192.10 -2.90 195.00 1945 ---- ---- ---- ---- 193.50 -3.00 196.50 1950 ---- ---- ---- ---- 195.00 -3.00 198.00 1955 ---- ---- ---- ---- 196.40 -3.10 199.50 1960 ---- ---- ---- ---- 198.00 -3.00 201.00 1965 ---- ---- ---- ---- 199.50 -3.10 202.60 1970 ---- ---- ---- ---- 201.10 -3.10 204.20 1975 ---- ---- ---- ---- 202.70 -3.10 205.80 1980 ---- ---- ---- ---- 204.30 -3.10 207.40 1985 ---- ---- ---- ---- 205.90 -3.20 209.10 1990 ---- ---- ---- ---- 207.60 -3.20 210.80 1995 ---- ---- ---- ---- 209.30 -3.30 212.60 2000 ---- ---- ---- ---- 211.10 -3.20 214.30 2005 ---- ---- ---- ---- 212.90 -3.20 216.10 2010 ---- ---- ---- ---- 214.70 -3.30 218.00 2015 ---- ---- ---- ---- 216.50 -3.30 219.80 2020 ---- ---- ---- ---- 218.40 -3.40 221.80 2025 ---- ---- ---- ---- 220.30 -3.40 223.70 2030 ---- ---- ---- ---- 222.30 -3.40 225.70 2035 ---- ---- ---- ---- 224.30 -3.40 227.70 2040 ---- ---- ---- ---- 226.30 -3.50 229.80 2045 ---- ---- ---- ---- 228.40 -3.50 231.90 2050 ---- ---- ---- ---- 230.50 -3.50 234.00 2055 ---- ---- ---- ---- 232.60 -3.50 236.10 2060 ---- ---- ---- ---- 234.80 -3.50 238.30 2065 ---- ---- ---- ---- 237.00 -3.60 240.60 2070 ---- ---- ---- ---- 239.20 -3.60 242.80 2075 ---- ---- ---- ---- 241.50 -3.60 245.10 2080 ---- ---- ---- ---- 243.80 -3.60 247.40 2085 ---- ---- ---- ---- 246.10 -3.60 249.70 2090 ---- ---- ---- ---- 248.40 -3.70 252.10 2095 ---- ---- ---- ---- 250.80 -3.70 254.50 2100 ---- ---- ---- ---- 253.10 -3.80 256.90 2105 ---- ---- ---- ---- 255.50 -3.80 259.30 2110 ---- ---- ---- ---- 257.90 -3.80 261.70 2115 ---- ---- ---- ---- 260.40 -3.80 264.20 2120 ---- ---- ---- ---- 262.80 -3.80 266.60 2125 ---- ---- ---- ---- 265.30 -3.80 269.10 2130 ---- ---- ---- ---- 267.70 -3.90 271.60 2135 ---- ---- ---- ---- 270.20 -3.90 274.10 2140 ---- ---- ---- ---- 272.70 -3.90 276.60 2145 ---- ---- ---- ---- 275.20 -3.90 279.10 2150 ---- ---- ---- ---- 277.70 -4.00 281.70 2155 ---- ---- ---- ---- 280.20 -4.00 284.20 2160 ---- ---- ---- ---- 282.80 -4.00 286.80 2165 ---- ---- ---- ---- 285.40 -4.00 289.40 2170 ---- ---- ---- ---- 288.00 -4.10 292.10 2175 ---- ---- ---- ---- 290.70 -4.10 294.80 2180 ---- ---- ---- ---- 293.40 -4.10 297.50 2185 ---- ---- ---- ---- 296.10 -4.10 300.20 2190 ---- ---- ---- ---- 298.90 -4.20 303.10 2195 ---- ---- ---- ---- 301.70 -4.20 305.90 2200 ---- ---- ---- ---- 304.60 -4.20 308.80 2205 ---- ---- ---- ---- 307.50 -4.20 311.70 2210 ---- ---- ---- ---- 310.50 -4.20 314.70 2215 ---- ---- ---- ---- 313.50 -4.20 317.70 2220 ---- ---- ---- ---- 316.50 -4.30 320.80 2225 ---- ---- ---- ---- 319.60 -4.30 323.90 2230 ---- ---- ---- ---- 322.70 -4.30 327.00 2235 ---- ---- ---- ---- 325.80 -4.40 330.20 2240 ---- ---- ---- ---- 329.00 -4.40 333.40 2245 ---- ---- ---- ---- 332.20 -4.40 336.60 2250 ---- ---- ---- ---- 335.40 -4.40 339.80 2255 ---- ---- ---- ---- 338.70 -4.40 343.10 2260 ---- ---- ---- ---- 341.90 -4.50 346.40 2265 ---- ---- ---- ---- 345.30 -4.50 349.80 2270 ---- ---- ---- ---- 348.60 -4.50 353.10 2275 ---- ---- ---- ---- 352.00 -4.50 356.50 2280 ---- ---- ---- ---- 355.40 -4.50 359.90 2285 ---- ---- ---- ---- 358.80 -4.60 363.40 2290 ---- ---- ---- ---- 362.20 -4.60 366.80 2295 ---- ---- ---- ---- 365.70 -4.60 370.30 2300 ---- ---- ---- ---- 369.20 -4.60 373.80 2305 ---- ---- ---- ---- 372.70 -4.70 377.40 2310 ---- ---- ---- ---- 376.20 -4.70 380.90 2315 ---- ---- ---- ---- 379.80 -4.70 384.50 2320 ---- ---- ---- ---- 383.40 -4.70 388.10 2325 ---- ---- ---- ---- 387.00 -4.70 391.70 2330 ---- ---- ---- ---- 390.60 -4.80 395.40 2335 ---- ---- ---- ---- 394.20 -4.80 399.00 2340 ---- ---- ---- ---- 397.90 -4.80 402.70 2345 ---- ---- ---- ---- 401.60 -4.80 406.40 2350 ---- ---- ---- ---- 405.30 -4.80 410.10 2355 ---- ---- ---- ---- 409.00 -4.90 413.90 2360 ---- ---- ---- ---- 412.70 -4.90 417.60 2365 ---- ---- ---- ---- 416.50 -4.90 421.40 2370 ---- ---- ---- ---- 420.20 -5.00 425.20 2375 ---- ---- ---- ---- 424.00 -5.00 429.00 2380 ---- ---- ---- ---- 427.80 -5.00 432.80 2385 ---- ---- ---- ---- 431.60 -5.00 436.60 2390 ---- ---- ---- ---- 435.50 -5.00 440.50 2395 ---- ---- ---- ---- 439.30 -5.00 444.30 2400 ---- ---- ---- ---- 443.10 -5.10 448.20 2405 ---- ---- ---- ---- 447.00 -5.10 452.10 2410 ---- ---- ---- ---- 450.90 -5.10 456.00 2415 ---- ---- ---- ---- 454.80 -5.10 459.90 2420 ---- ---- ---- ---- 458.70 -5.10 463.80 2425 ---- ---- ---- ---- 462.60 -5.10 467.70 2430 ---- ---- ---- ---- 466.50 -5.10 471.60 2435 ---- ---- ---- ---- 470.40 -5.20 475.60 2440 ---- ---- ---- ---- 474.30 -5.20 479.50 2450 ---- ---- ---- ---- 482.20 -5.20 487.40 2460 ---- ---- ---- ---- 490.10 -5.30 495.40 2470 ---- ---- ---- ---- 498.10 -5.30 503.40 2475 ---- ---- ---- ---- 502.10 -5.30 507.40 2480 ---- ---- ---- ---- 506.10 -5.30 511.40 2490 ---- ---- ---- ---- 514.10 -5.30 519.40 2500 ---- ---- ---- ---- 522.20 -5.30 527.50 2510 ---- ---- ---- ---- 530.20 -5.40 535.60 2520 ---- ---- ---- ---- 538.30 -5.50 543.80 2525 ---- ---- ---- ---- 542.40 -5.50 547.90 2530 ---- ---- ---- ---- 546.50 -5.50 552.00 2540 ---- ---- ---- ---- 554.70 -5.50 560.20 2550 ---- ---- ---- ---- 562.90 -5.50 568.40 2575 ---- ---- ---- ---- 583.50 -5.60 589.10 2600 ---- ---- ---- ---- 604.30 -5.60 609.90 2625 ---- ---- ---- ---- 625.20 -5.70 630.90 2650 ---- ---- ---- ---- 646.30 -5.80 652.10 2675 ---- ---- ---- ---- 667.50 -5.90 673.40 2700 ---- ---- ---- ---- 688.90 -6.00 694.90 2725 ---- ---- ---- ---- 710.50 -6.00 716.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12010 9634 220893 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1615 ---- 235.90B 215.80A 215.80A 230.50 +8.70 221.80 1620 ---- 230.90B 210.80A 210.80A 225.50 +8.70 216.80 1625 ---- 225.90B 205.80A 205.80A 220.50 +8.70 211.80 1630 ---- 220.90B 200.80A 200.80A 215.50 +8.70 206.80 1635 ---- 215.90B 195.80A 195.80A 210.50 +8.70 201.80 1640 ---- 210.90B 190.80A 190.80A 205.50 +8.70 196.80 1645 ---- 205.90B 185.80A 185.80A 200.50 +8.70 191.80 1650 ---- 200.90B 180.70A 180.70A 195.50 +8.70 186.80 1655 ---- 195.90B 175.80A 175.80A 190.50 +8.70 181.80 1660 ---- 190.90B 170.80A 170.80A 185.50 +8.70 176.80 1665 ---- 185.90B 165.80A 165.80A 180.50 +8.70 171.80 1670 ---- 180.90B 160.80A 160.80A 175.50 +8.70 166.80 1675 ---- 175.90B 155.80A 155.80A 170.50 +8.70 161.80 1680 ---- 170.90B 150.80A 150.80A 165.50 +8.70 156.80 1685 ---- 165.90B 145.80A 145.80A 160.50 +8.70 151.80 1690 ---- 161.00B 140.80A 140.80A 155.50 +8.70 146.80 1695 ---- 156.00B 135.80A 135.80A 150.50 +8.70 141.80 1700 ---- 150.90B 130.70A 130.70A 145.50 +8.70 136.80 1705 ---- 145.90B 125.80A 125.80A 140.50 +8.70 131.80 1710 ---- 140.90B 120.80A 120.80A 135.50 +8.70 126.80 1715 ---- 136.00B 115.80A 115.80A 130.50 +8.70 121.80 1720 ---- 130.90B 110.80A 110.80A 125.50 +8.70 116.80 1725 ---- 125.90B 105.80A 105.80A 120.50 +8.70 111.80 1730 ---- 120.90B 100.80A 100.80A 115.50 +8.70 106.80 1735 ---- 115.90B 95.80A 95.80A 110.50 +8.70 101.80 1740 ---- 110.90B 90.90A 90.90A 105.50 +8.70 96.80 1745 ---- 105.90B 85.90A 85.90A 100.50 +8.70 91.80 1750 ---- 101.50B 80.70A 80.70A 95.50 +8.70 86.80 1755 ---- 96.00B 75.90A 75.90A 90.50 +8.70 81.80 1760 ---- 90.90B 70.90A 70.90A 85.50 +8.70 76.80 1765 ---- 85.90B 65.80A 65.80A 80.50 +8.70 71.80 1770 ---- 80.80B 60.80A 60.80A 75.50 +8.70 66.80 4 2 1775 ---- 76.50B 55.90A 55.90A 70.50 +8.60 61.90 1780 ---- 71.00B 50.90A 50.90A 65.50 +8.60 56.90 3 1785 ---- 66.00B 46.10A 46.10A 60.50 +8.50 52.00 1790 ---- 60.90B 41.30A 41.30A 55.50 +8.40 47.10 1795 ---- 56.10B 36.40A 36.40A 50.50 +8.20 42.30 1 1800 ---- 51.60B 31.70A 31.70A 45.60 +8.10 37.50 3 12 1805 ---- 46.10B 27.20A 27.20A 40.70 +7.90 32.80 1810 ---- 41.30B 23.10A 23.10A 35.90 +7.70 28.20 9 22 1815 31.80 37.00B 18.80A 26.90A 31.10 +7.30 1 23.80 43 36 1820 27.40 32.20B 15.20A 22.50A 26.50 +6.70 17 19.80 201 84 1825 13.20 27.50B 12.00A 18.40A 22.00 +6.00 3 16.00 187 303 1830 11.90 23.10B 9.30A 23.10B 17.80 +5.10 48 12.70 91 158 1835 6.90 18.90B 6.90 16.60B 14.00 +4.20 29 9.80 231 205 1840 6.90 15.20 5.10A 10.40B 10.60 +3.30 62 7.30 510 372 1845 4.60 11.70B 3.60A 6.70A 7.80 +2.50 231 5.30 109 207 1850 2.60 8.80B 2.50A 4.80B 5.50 +1.80 195 3.70 380 269 1855 1.70 6.40B 1.60 3.40B 3.70 +1.20 186 2.50 13 63 1860 2.70 4.60 1.10A 2.00A 2.40 +.70 198 1.70 311 363 1865 2.00 3.00B .70A 1.50B 1.60 +.50 173 1.10 9 154 1870 1.00 2.00B .50A .80 1.00 +.30 209 .70 75 335 1875 .40 1.30B .40 .60 .70 +.20 583 .50 40 335 1880 .40 .90 .40 .40 .40 +.10 44 .30 6 572 1885 .30 .50B .30 .30 .30 +.10 4 .20 57 130 1890 .30 .30 .20 .20A .20 +.10 131 .10 425 1895 .10 .20 .10 .10A .10 UNCH 3 .10 5 26 1900 ---- ---- ---- ---- .10 UNCH 3 .10 157 125 1905 .10 .10 .10 .10 .10 UNCH 16 .10 4 314 1910 ---- ---- ---- ---- .10 UNCH 1 .10 39 1915 ---- ---- ---- ---- .10 UNCH .10 39 1920 ---- ---- ---- ---- .10 UNCH .10 44 1925 ---- ---- ---- ---- .10 UNCH .10 18 33 1930 ---- ---- ---- ---- .10 UNCH .10 52 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 .10 .10 .10 .10 .10 UNCH 1 .10 68 1945 ---- ---- ---- ---- .10 UNCH .10 45 1950 ---- ---- ---- ---- .10 UNCH 5 .10 119 1955 ---- ---- ---- ---- .10 UNCH .10 7 1960 ---- ---- ---- ---- .10 UNCH .10 22 1965 ---- ---- ---- ---- .10 UNCH .10 1 4 1970 ---- ---- ---- ---- .10 UNCH .10 19 1975 ---- ---- ---- ---- .10 UNCH .10 1 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 2143 2465 5137 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 .10 139 1745 ---- ---- ---- ---- .10 UNCH .10 78 1750 ---- ---- ---- ---- .10 UNCH 26 .10 17 187 1755 ---- ---- ---- ---- .10 UNCH .10 28 32 1760 .10 .10 .10 .10 .10 UNCH 3 .10 6 27 1765 .10 .10 .10 .10 .10 UNCH 3 .10 3 31 1770 ---- ---- .10A .10A .10 -.10 1 .20 16 29 1775 ---- ---- .10A .10A .10 -.10 9 .20 14 42 1780 .20 .20 .10A .10A .10 -.20 13 .30 28 223 1785 .30 .30 .10A .10A .10 -.20 2 .30 13 32 1790 .20 .50B .10 .20 .10 -.30 16 .40 23 232 1795 .40 .70B .20 .20 .10 -.50 5 .60 309 255 1800 .80 1.10B .20 .20 .20 -.60 233 .80 205 333 1805 1.60 1.60 .20 .30B .30 -.80 37 1.10 25 46 1810 2.10 2.30B .40 .50A .50 -1.00 174 1.50 248 563 1815 3.50 3.50 .60 .60 .70 -1.50 83 2.20 247 194 1820 4.30 4.90 .80 1.10 1.10 -2.00 767 3.10 207 202 1825 3.30 6.70B 1.10 1.60 1.60 -2.70 510 4.30 295 184 1830 7.20 9.00 1.70A 2.50A 2.40 -3.60 110 6.00 54 364 1835 11.60 11.60 2.60A 3.80 3.60 -4.50 247 8.10 106 168 1840 6.90 14.50B 3.80A 5.60B 5.20 -5.40 131 10.60 29 256 1845 10.50 17.90B 5.40A 7.20A 7.40 -6.20 445 13.60 76 1850 10.60 21.90B 7.50A 10.30A 10.10 -6.90 9 17.00 80 1855 ---- 25.90B 10.20A 25.90B 13.30 -7.50 20.80 8 1860 ---- 30.30B 13.20A 30.30B 17.00 -8.00 25.00 29 1865 ---- 35.10B 16.80A 35.10B 21.20 -8.20 29.40 36 1870 ---- 39.80B 20.70A 39.80B 25.60 -8.40 34.00 30 1875 ---- 44.70B 25.00A 44.60B 30.30 -8.50 38.80 135 1880 ---- 49.60B 29.50A 49.50B 35.00 -8.60 43.60 11 1885 ---- 54.50B 34.20A 54.50B 39.90 -8.60 48.50 6 1890 ---- 59.50B 39.50A 59.40B 44.80 -8.60 53.40 3 117 1895 ---- 64.40B 44.40A 64.40B 49.70 -8.70 58.40 10 1900 ---- 69.40B 48.70A 69.40B 54.70 -8.70 63.40 1905 ---- 74.30B 54.10A 74.30B 59.70 -8.70 68.40 6 1910 ---- 79.30B 59.10A 79.30B 64.70 -8.70 73.40 1 1915 ---- 84.30B 64.30A 84.30B 69.70 -8.70 78.40 3 1920 ---- 89.20B 69.30A 89.10B 74.70 -8.70 83.40 1925 ---- 94.20B 73.60A 94.20B 79.70 -8.70 88.40 1930 ---- 99.20B 79.20A 99.10B 84.70 -8.70 93.40 1935 ---- 104.30B 84.10A 104.30B 89.70 -8.70 98.40 1 1940 ---- 109.20B 89.10A 109.10B 94.70 -8.70 103.40 1945 ---- 114.20B 94.10A 114.10B 99.70 -8.70 108.40 1950 ---- 119.30B 98.50A 119.30B 104.70 -8.70 113.40 1955 ---- 124.20B 104.10A 124.10B 109.70 -8.70 118.40 1960 ---- 129.20B 109.00A 129.10B 114.70 -8.70 123.40 1965 ---- 134.30B 114.10A 134.30B 119.70 -8.70 128.40 1 1970 ---- 139.20B 119.10A 139.10B 124.70 -8.70 133.40 1975 ---- 144.20B 124.00A 144.20B 129.70 -8.70 138.40 1980 ---- 149.20B 129.00A 149.10B 134.70 -8.70 143.40 1985 ---- 154.20B 134.10A 154.10B 139.70 -8.70 148.40 1990 ---- 159.20B 139.00A 159.10B 144.70 -8.70 153.40 1995 ---- 164.20B 144.00A 164.10B 149.70 -8.70 158.40 2000 ---- 169.30B 149.00A 169.30B 154.70 -8.70 163.40 2005 ---- 174.20B 154.10A 174.10B 159.70 -8.70 168.40 2010 ---- 179.20B 159.10A 179.10B 164.70 -8.70 173.40 2015 ---- 184.20B 164.10A 184.10B 169.70 -8.70 178.40 2020 ---- 189.20B 169.10A 189.10B 174.70 -8.70 183.40 2025 ---- 194.20B 174.00A 194.20B 179.70 -8.70 188.40 2030 ---- 199.20B 179.10A 199.10B 184.70 -8.70 193.40 2035 ---- 204.20B 184.10A 204.10B 189.70 -8.70 198.40 2040 ---- 209.20B 189.10A 209.10B 194.70 -8.70 203.40 2045 ---- 214.20B 194.10A 214.10B 199.70 -8.70 208.40 2050 ---- 219.30B 199.20A 219.30B 204.70 -8.70 213.40 2055 ---- 224.20B 204.00A 224.10B 209.70 -8.70 218.40 2060 ---- 229.20B 209.00A 229.10B 214.70 -8.70 223.40 2065 ---- 234.20B 214.10A 234.10B 219.70 -8.70 228.40 2070 ---- 239.20B 219.00A 239.10B 224.70 -8.70 233.40 2075 ---- 244.20B 224.00A 244.20B 229.70 -8.70 238.40 2080 ---- 249.20B 229.00A 249.10B 234.70 -8.70 243.40 2085 ---- 254.20B 234.10A 254.10B 239.70 -8.70 248.40 2090 ---- 259.20B 239.10A 259.10B 244.70 -8.70 253.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2824 1876 4413 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1615 ---- 235.80B 215.80A 215.80A 230.40 +8.70 221.70 1620 ---- 230.80B 210.80A 210.80A 225.40 +8.70 216.70 1625 ---- 225.80B 205.80A 205.80A 220.40 +8.70 211.70 1630 ---- 220.60B 200.80A 200.80A 215.40 +8.70 206.70 1635 ---- 215.80B 195.80A 195.80A 210.40 +8.70 201.70 1640 ---- 210.80B 190.80A 190.80A 205.40 +8.70 196.70 1645 ---- 205.60B 185.80A 185.80A 200.40 +8.70 191.70 1650 ---- 200.90B 180.80A 180.80A 195.40 +8.70 186.70 1655 ---- 195.60B 175.80A 175.80A 190.40 +8.70 181.70 1660 ---- 190.50B 170.80A 170.80A 185.40 +8.70 176.70 1665 ---- 185.80B 165.80A 165.80A 180.40 +8.70 171.70 1670 ---- 180.60B 160.80A 160.80A 175.40 +8.70 166.70 1675 ---- 175.80B 155.90A 155.90A 170.40 +8.70 161.70 1680 ---- 170.80B 150.90A 150.90A 165.40 +8.70 156.70 1685 ---- 165.60B 145.90A 145.90A 160.40 +8.70 151.70 1690 ---- 160.90B 140.90A 140.90A 155.40 +8.70 146.70 1695 ---- 155.80B 135.90A 135.90A 150.40 +8.70 141.70 1700 ---- 151.50B 130.90A 130.90A 145.40 +8.70 136.70 1705 ---- 145.80B 125.90A 125.90A 140.40 +8.70 131.70 1710 ---- 140.80B 120.90A 120.90A 135.40 +8.70 126.70 1715 ---- 135.60B 115.90A 115.90A 130.40 +8.70 121.70 1720 ---- 130.80B 110.90A 110.90A 125.40 +8.60 116.80 1725 ---- 126.50B 105.90A 105.90A 120.40 +8.60 111.80 1730 ---- 120.80B 101.00A 101.00A 115.40 +8.60 106.80 1735 ---- 115.80B 96.00A 96.00A 110.50 +8.60 101.90 1740 ---- 111.00B 91.50A 91.50A 105.50 +8.60 96.90 1745 ---- 106.00B 86.60A 86.60A 100.50 +8.50 92.00 1750 ---- 101.60B 81.30A 81.30A 95.60 +8.50 87.10 1755 ---- 96.10B 76.80A 76.80A 90.60 +8.40 82.20 1760 ---- 91.00B 72.20A 72.20A 85.70 +8.30 77.40 1765 ---- 86.20B 67.40A 67.40A 80.80 +8.30 72.50 1770 ---- 81.30B 62.70A 62.70A 75.90 +8.20 67.70 1775 ---- 77.00B 57.70A 57.70A 71.10 +8.10 63.00 1780 ---- 71.50B 52.80A 52.80A 66.30 +8.00 58.30 3 1785 ---- 67.30B 48.40A 48.40A 61.50 +7.80 53.70 1790 ---- 62.50B 44.00A 44.00A 56.80 +7.60 49.20 1795 ---- 57.80B 39.90A 39.90A 52.20 +7.30 44.90 1 1 1800 ---- 53.10B 35.80A 35.80A 47.70 +7.10 40.60 1 1805 ---- 48.60B 31.90A 31.90A 43.30 +6.80 36.50 1810 ---- 44.10B 28.10A 28.10A 39.00 +6.30 32.70 2 1815 ---- 39.90B 24.70A 24.70A 34.90 +5.90 29.00 2 1820 ---- 35.70B 21.60A 21.60A 31.00 +5.50 25.50 3 9 1825 23.60 31.80B 18.70A 26.30A 27.30 +5.00 10 22.30 21 36 1830 ---- 28.10B 16.10A 16.10A 23.90 +4.60 19.30 4 22 1835 ---- 24.60B 13.70A 13.70A 20.70 +4.10 16.60 2 7 1840 16.40 21.40B 11.60A 21.40B 17.80 +3.70 7 14.10 35 54 1845 12.80 18.50B 9.70A 14.10A 15.10 +3.20 7 11.90 6 6 1850 9.90 15.80B 8.00A 11.10A 12.80 +2.90 49 9.90 275 181 1855 10.00 13.40B 6.60A 13.40B 10.70 +2.50 25 8.20 3 30 1860 8.90 11.20B 5.40A 8.10A 8.80 +2.10 9 6.70 10 25 1865 7.80 9.30B 4.40A 9.30B 7.20 +1.70 4 5.50 37 58 1870 5.30 7.60B 3.60A 5.40A 5.90 +1.40 38 4.50 218 1875 5.10 6.20B 2.90A 4.30 4.70 +1.10 13 3.60 19 67 1880 4.30 5.00B 2.40A 4.40B 3.80 +.90 3 2.90 8 124 1885 3.30 4.00B 2.00A 2.80 3.00 +.60 10 2.40 6 16 1890 2.50 3.20B 1.50A 2.10A 2.40 +.50 106 1.90 1 4 1895 ---- 2.60B 1.20A 1.20A 1.90 +.40 1.50 26 1900 1.90 2.00B 1.00A 1.50A 1.50 +.30 220 1.20 29 540 1905 1.10 1.60B .90A 1.10 1.20 +.20 11 1.00 11 65 1910 1.10 1.30B 1.00 1.00 1.00 +.20 8 .80 4 73 1915 .90 1.00B .90 .80A .80 +.10 2 .70 3 72 1920 .70 .80B .70 .60A .70 +.20 1 .50 2 14 1925 .50 .60B .50 .50 .50 +.10 2 .40 21 1930 ---- .50B ---- .50B .40 UNCH 3 .40 12 1935 ---- .40B ---- .40B .40 +.10 .30 11 1940 ---- .30B ---- .30B .30 +.10 .20 35 1945 ---- .30B ---- .30B .20 UNCH 9 .20 1 1 1950 .20 .20 .20 .20 .20 UNCH 10 .20 1 57 1955 ---- .20B ---- .20B .20 +.10 .10 27 1960 ---- .20B ---- .20B .10 UNCH .10 2 34 1965 ---- ---- ---- ---- .10 UNCH .10 2 4 1970 ---- ---- ---- ---- .10 UNCH .10 16 65 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 547 502 1993 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 .10 18 37 1685 ---- ---- ---- ---- .10 UNCH .10 10 1690 ---- ---- ---- ---- .10 UNCH .10 44 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 20 1705 ---- ---- ---- ---- .10 UNCH .10 10 1710 .10 .10 .10 .10 .10 UNCH 3 .10 31 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 5 27 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 1 .20 5 29 1735 ---- ---- .20A .20A .10 -.20 .30 11 1740 ---- ---- .20A .20A .20 -.10 1 .30 1 2 1745 .30 .30 .20 .20 .20 -.20 28 .40 2 1750 .60 .60 .30 .30 .20 -.30 6 .50 66 1755 .30 .30 .30 .30 .30 -.30 1 .60 1 5 1760 ---- .80B .40A .80B .40 -.30 1 .70 3 7 1765 ---- 1.00B .50A 1.00B .50 -.40 .90 31 1770 .80 1.30B .60A .60A .60 -.50 2 1.10 70 84 1775 ---- 1.60B .70A 1.60B .70 -.70 2 1.40 247 238 1780 1.50 2.00B .90A .90A .90 -.80 1 1.70 1 13 1785 ---- 2.60B 1.00A 2.60B 1.10 -1.00 2.10 30 58 1790 2.60 3.20B 1.30A 1.50 1.40 -1.20 38 2.60 15 77 1795 ---- 4.00B 1.50A 4.00B 1.80 -1.40 2 3.20 3 7 1800 3.60 5.00B 1.90A 2.30B 2.30 -1.70 310 4.00 11 413 1805 4.00 6.20B 2.30A 4.50B 2.90 -2.00 2 4.90 1 24 1810 3.70 7.60B 2.90A 3.80B 3.60 -2.40 200 6.00 3 50 1815 5.50 9.20B 3.60A 3.60A 4.50 -2.80 43 7.30 2 16 1820 8.00 11.10B 4.50A 6.00B 5.60 -3.20 42 8.80 34 27 1825 ---- 13.20B 5.60A 13.20B 7.00 -3.60 3 10.60 10 63 1830 8.50 15.60B 6.90A 8.70A 8.50 -4.10 84 12.60 7 294 1835 16.40 18.20B 8.40A 10.20A 10.30 -4.60 3 14.90 2 6 1840 16.90 20.90B 10.20A 12.90B 12.40 -5.00 33 17.40 2 60 1845 17.60 23.80B 12.20A 15.40B 14.70 -5.40 16 20.10 36 1850 17.80 27.20B 14.50A 15.40A 17.40 -5.80 16 23.20 11 1855 21.20 30.80B 17.20A 17.20A 20.30 -6.20 3 26.50 15 1860 24.20 34.50B 20.10A 20.10A 23.40 -6.60 6 30.00 16 1865 27.50 38.50B 23.10A 30.30B 26.80 -7.00 7 33.80 6 1870 ---- 42.70B 26.40A 42.70B 30.50 -7.20 37.70 4 1875 ---- 47.00B 30.00A 47.00B 34.30 -7.60 41.90 1 10 1880 ---- 51.60B 33.80A 51.60B 38.40 -7.80 6 46.20 12 1885 ---- 55.90B 37.80A 55.90B 42.60 -8.00 50.60 3 1890 ---- 60.70B 41.90A 60.70B 47.00 -8.10 3 55.10 6 1895 ---- 64.80B 46.20A 64.80B 51.50 -8.30 59.80 1900 ---- 70.10B 50.70A 70.10B 56.10 -8.40 64.50 1905 ---- 74.40B 55.30A 74.40B 60.80 -8.40 69.20 1910 ---- 79.80B 59.90A 79.70B 65.50 -8.50 74.00 5 1915 ---- 84.70B 64.60A 84.70B 70.30 -8.60 78.90 1 1920 ---- 89.60B 69.40A 89.60B 75.20 -8.60 83.80 3 1925 ---- 94.10B 74.20A 94.10B 80.10 -8.60 88.70 1930 ---- 99.10B 79.70A 99.10B 85.00 -8.60 93.60 1935 ---- 104.40B 84.80A 104.40B 89.90 -8.60 98.50 1940 ---- 109.40B 89.70A 109.40B 94.80 -8.70 103.50 1 1945 ---- 114.40B 94.40A 114.40B 99.80 -8.60 108.40 1950 ---- 119.40B 98.80A 119.40B 104.70 -8.70 113.40 1 1955 ---- 124.20B 104.30A 124.00B 109.70 -8.70 118.40 1960 ---- 129.20B 109.30A 128.90B 114.70 -8.60 123.30 1 1965 ---- 134.20B 114.30A 133.90B 119.60 -8.70 128.30 1970 ---- 139.20B 119.20A 139.10B 124.60 -8.70 133.30 1975 ---- 144.20B 123.60A 144.00B 129.60 -8.70 138.30 1980 ---- 149.20B 129.30A 149.00B 134.60 -8.70 143.30 1985 ---- 154.20B 134.20A 154.10B 139.60 -8.70 148.30 1990 ---- 159.20B 139.30A 159.00B 144.60 -8.70 153.30 1995 ---- 164.20B 144.30A 164.10B 149.60 -8.70 158.30 2000 ---- 169.20B 148.60A 169.20B 154.60 -8.70 163.30 2005 ---- 174.20B 154.30A 174.10B 159.60 -8.70 168.30 2010 ---- 179.20B 159.30A 179.10B 164.60 -8.70 173.30 2015 ---- 184.20B 164.30A 184.00B 169.60 -8.70 178.30 2020 ---- 189.20B 169.40A 188.90B 174.60 -8.70 183.30 2025 ---- 194.20B 173.60A 194.10B 179.60 -8.70 188.30 2030 ---- 199.20B 179.20A 199.10B 184.60 -8.70 193.30 2035 ---- 204.20B 184.20A 203.90B 189.60 -8.70 198.30 2040 ---- 209.20B 189.20A 209.10B 194.60 -8.70 203.30 2045 ---- 214.20B 194.20A 214.10B 199.60 -8.70 208.30 2050 ---- 219.20B 199.30A 219.20B 204.60 -8.70 213.30 2055 ---- 224.20B 204.20A 223.90B 209.60 -8.70 218.30 2060 ---- 229.20B 209.40A 228.90B 214.60 -8.70 223.30 2065 ---- 234.20B 214.20A 233.90B 219.60 -8.70 228.30 2070 ---- 239.20B 219.40A 239.00B 224.60 -8.70 233.30 2075 ---- 244.20B 224.20A 244.10B 229.60 -8.70 238.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 863 472 1897 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 235.50B 216.30A 216.30A 230.40 +8.70 221.70 1620 ---- 230.80B 211.30A 211.30A 225.40 +8.70 216.70 1625 ---- 225.80B 206.30A 206.30A 220.40 +8.70 211.70 1630 ---- 220.80B 201.30A 201.30A 215.40 +8.70 206.70 1635 ---- 215.60B 196.30A 196.30A 210.40 +8.70 201.70 1640 ---- 210.80B 191.30A 191.30A 205.40 +8.70 196.70 1645 ---- 205.80B 186.30A 186.30A 200.40 +8.70 191.70 1650 ---- 201.40B 180.90A 180.90A 195.40 +8.70 186.70 1655 ---- 195.80B 176.30A 176.30A 190.40 +8.70 181.70 1660 ---- 190.80B 171.30A 171.30A 185.40 +8.70 176.70 1665 ---- 185.80B 166.30A 166.30A 180.40 +8.70 171.70 1670 ---- 180.80B 161.30A 161.30A 175.40 +8.70 166.70 1675 ---- 176.50B 156.30A 156.30A 170.40 +8.60 161.80 1680 ---- 170.80B 151.30A 151.30A 165.40 +8.60 156.80 1685 ---- 165.80B 146.30A 146.30A 160.40 +8.60 151.80 1690 ---- 160.80B 141.40A 141.40A 155.50 +8.60 146.90 1695 ---- 155.80B 136.40A 136.40A 150.50 +8.60 141.90 1700 ---- 151.60B 131.00A 131.00A 145.50 +8.60 136.90 1705 ---- 146.00B 126.50A 126.50A 140.60 +8.60 132.00 1710 ---- 141.00B 121.60A 121.60A 135.60 +8.50 127.10 1715 ---- 136.00B 116.70A 116.70A 130.70 +8.60 122.10 1720 ---- 131.10B 111.80A 111.80A 125.70 +8.50 117.20 1725 ---- 126.70B 106.90A 106.90A 120.80 +8.40 112.40 1730 ---- 121.00B 102.10A 102.10A 115.90 +8.40 107.50 1735 ---- 116.10B 97.40A 97.40A 111.00 +8.40 102.60 1740 ---- 111.40B 92.70A 92.70A 106.10 +8.30 97.80 1745 ---- 106.50B 87.90A 87.90A 101.20 +8.20 93.00 1750 ---- 102.20B 82.60A 82.60A 96.40 +8.10 88.30 1755 ---- 96.20B 78.50A 78.50A 91.60 +8.10 83.50 1760 ---- 92.50B 73.90A 73.90A 86.80 +7.90 78.90 1765 ---- 87.70B 68.80A 68.80A 82.10 +7.80 74.30 1770 ---- 83.00B 64.40A 64.40A 77.40 +7.70 69.70 1775 ---- 78.30B 60.10A 60.10A 72.80 +7.50 65.30 1780 ---- 73.60B 55.90A 55.90A 68.20 +7.30 60.90 1785 ---- 69.00B 51.70A 51.70A 63.80 +7.20 56.60 1790 ---- 64.50B 47.70A 47.70A 59.40 +6.90 52.50 1795 ---- 60.10B 43.90A 43.90A 55.10 +6.70 48.40 2 1800 ---- 55.80B 40.10A 40.10A 50.90 +6.30 44.60 4 1805 ---- 51.60B 36.40A 36.40A 46.90 +6.10 40.80 4 1810 ---- 47.60B 33.10A 33.10A 43.00 +5.70 37.30 2 1815 ---- 43.70B 29.90A 29.90A 39.30 +5.40 33.90 2 77 1820 27.40 39.90B 27.00A 39.90B 35.70 +5.00 2 30.70 2 7 1825 ---- 36.30B 24.20A 24.20A 32.30 +4.60 27.70 4 124 1830 ---- 32.90B 21.60A 21.60A 29.20 +4.30 24.90 1 4 1835 ---- 29.70B 19.20A 19.20A 26.20 +4.00 22.20 14 21 1840 ---- 26.70B 17.00A 17.00A 23.40 +3.60 19.80 1 8 1845 20.40 23.90B 15.00A 20.60B 20.80 +3.30 9 17.50 1 2 1850 19.00 21.40 13.10A 20.10B 18.40 +3.00 136 15.40 13 110 1855 15.60 18.90B 11.50A 16.30B 16.10 +2.60 1 13.50 16 11 1860 10.10 16.70B 10.00A 10.00A 14.10 +2.40 3 11.70 1 34 1865 ---- 14.70B 8.60A 8.60A 12.30 +2.10 250 10.20 4 10 1870 ---- 12.80B 7.50A 7.50A 10.60 +1.80 8.80 14 15 1875 9.50 11.10B 6.50A 8.20A 9.20 +1.60 6 7.60 13 41 1880 7.00 9.60 5.60A 7.10A 7.90 +1.40 8 6.50 13 22 1885 6.00 8.30B 4.80A 8.30B 6.80 +1.20 1 5.60 1890 6.50 7.10B 4.10A 5.90B 5.80 +1.00 3 4.80 2 1895 5.00 6.10B 3.60A 6.10B 5.00 +.90 11 4.10 29 1900 3.70 5.20B 3.10A 5.20B 4.30 +.80 44 3.50 17 95 1905 3.80 4.40B 2.70A 3.50A 3.60 +.60 13 3.00 1 1910 ---- 3.80B 2.30A 2.30A 3.10 +.50 2.60 17 1915 ---- 3.20B 2.00A 2.00A 2.70 +.50 2.20 1920 ---- 2.70B 1.70A 1.70A 2.30 +.40 1.90 2 1925 ---- 2.30B 1.50A 1.50A 2.00 +.40 1.60 13 1930 ---- 2.00B 1.30A 1.30A 1.70 +.30 1.40 17 1935 ---- 1.70B ---- 1.70B 1.50 +.30 1.20 13 1940 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 1 1945 ---- 1.20B ---- 1.20B 1.10 +.20 .90 1 1 1950 1.00 1.10B 1.00 .90A 1.00 +.20 16 .80 12 12 1955 ---- .90B ---- .90B .80 +.10 .70 1960 ---- .80B ---- .80B .70 +.10 .60 1965 .70 .70 .70 .70 .60 +.10 3 .50 1 1 1970 ---- .60B ---- .60B .60 +.10 .50 1975 ---- .50B ---- .50B .50 +.10 .40 3 1980 ---- .40B ---- .40B .40 +.10 .30 1985 ---- .40B ---- .40B .40 +.10 .30 1990 ---- ---- ---- ---- .30 UNCH .30 1995 ---- .30B ---- .30B .30 +.10 .20 2000 ---- .30B ---- .30B .30 +.10 .20 10 2005 ---- ---- ---- ---- .20 UNCH .20 4 2010 ---- ---- ---- ---- .20 UNCH .20 4 2015 ---- .20B ---- .20B .20 +.10 .10 2020 ---- .20B ---- .20B .20 +.10 .10 20 2025 ---- .20B ---- .20B .20 +.10 .10 2030 ---- ---- ---- ---- .10 UNCH .10 70 2035 ---- ---- ---- ---- .10 UNCH .10 13 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH 4 .10 6 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 510 136 831 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 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 -.10 .20 5 1670 ---- ---- ---- ---- .10 -.10 .20 1 11 1675 ---- ---- ---- ---- .10 -.10 .20 10 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- .20A .20A .20 -.10 .30 1690 ---- ---- ---- ---- .20 -.10 2 .30 20 20 1695 ---- ---- ---- ---- .20 -.10 .30 1 1700 ---- ---- .30A .30A .30 -.10 5 .40 1 1705 ---- ---- .30A .30A .30 -.20 2 .50 1 1710 ---- ---- .40A .40A .30 -.20 4 .50 1715 ---- ---- .40A .40A .40 -.20 .60 1 1720 ---- ---- .40A .40A .50 -.20 .70 1725 ---- ---- .60A .60A .50 -.30 .80 1 3 1730 .70 .70 .60A .60A .60 -.30 3 .90 1 1735 ---- ---- .70A .70A .70 -.40 1.10 1740 .70 .70 .70 .90B .80 -.50 5 1.30 1 1745 ---- 1.60B .90A 1.60B 1.00 -.50 1.50 1750 1.10 1.80B 1.00A 1.20B 1.10 -.60 2 1.70 10 1755 ---- 2.20B 1.20A 2.20B 1.30 -.70 2.00 1760 ---- 2.60B 1.40A 2.60B 1.50 -.80 2.30 4 1765 ---- 3.10B 1.60A 3.10B 1.80 -.90 2.70 24 1770 ---- 3.60B 1.80A 3.60B 2.10 -1.00 4 3.10 6 1775 ---- 4.30B 2.10A 4.20B 2.50 -1.20 3.70 4 229 1780 4.10 5.00B 2.50A 2.50A 2.90 -1.40 1 4.30 6 1785 3.50 5.90B 2.90A 3.50 3.50 -1.50 1 5.00 91 92 1790 3.80 6.90B 3.40A 3.40A 4.10 -1.70 1 5.80 2 3 1795 ---- 8.10B 4.00A 8.10B 4.80 -2.00 6.80 1800 7.10 9.40B 4.70A 7.30B 5.60 -2.30 10 7.90 6 325 1805 6.00 10.90B 5.50A 6.90B 6.60 -2.60 5 9.20 12 1810 ---- 12.60B 6.50A 12.60B 7.60 -3.00 1 10.60 12 11 1815 ---- 14.40B 7.50A 14.40B 8.90 -3.40 1 12.30 1 9 1820 ---- 16.50B 8.80A 16.50B 10.30 -3.70 3 14.00 6 12 1825 10.30 18.70B 10.20A 13.70B 12.00 -4.00 2 16.00 3 116 1830 13.70 21.10B 11.80A 14.20B 13.80 -4.40 2 18.20 7 1835 19.00 23.60B 13.60A 19.80B 15.80 -4.70 1 20.50 1 1 1840 19.40 26.40B 15.60A 18.70B 18.00 -5.00 4 23.00 4 1845 ---- 29.40B 17.80A 29.40B 20.40 -5.40 1 25.80 7 1850 20.40 32.40B 20.10A 25.50B 23.00 -5.70 1 28.70 2 1855 ---- 35.80B 22.70A 35.80B 25.70 -6.00 31.70 1860 ---- 39.30B 25.50A 39.30B 28.70 -6.30 35.00 46 1865 ---- 42.90B 28.40A 42.90B 31.90 -6.50 38.40 1870 ---- 46.70B 31.60A 46.70B 35.20 -6.80 42.00 1875 ---- 50.70B 34.90A 50.70B 38.70 -7.10 45.80 1880 ---- 54.80B 38.40A 54.70B 42.50 -7.20 49.70 1885 ---- 58.90B 42.00A 58.90B 46.30 -7.50 53.80 1890 ---- 63.30B 45.80A 63.20B 50.30 -7.70 58.00 1895 ---- 67.70B 49.80A 67.60B 54.50 -7.80 62.30 1900 ---- 72.20B 53.90A 72.20B 58.80 -7.90 66.70 1905 ---- 76.70B 58.10A 76.70B 63.10 -8.10 71.20 6 1910 ---- 81.30B 62.40A 81.20B 67.60 -8.10 75.70 1 1915 ---- 85.40B 66.80A 85.40B 72.20 -8.20 80.40 1920 ---- 90.20B 71.30A 90.20B 76.80 -8.20 85.00 1925 ---- 94.90B 75.90A 94.90B 81.40 -8.40 89.80 1930 ---- 99.70B 80.60A 99.70B 86.20 -8.30 94.50 1935 ---- 104.60B 85.30A 104.60B 90.90 -8.50 99.40 1940 ---- 109.40B 90.00A 109.40B 95.70 -8.50 104.20 1945 ---- 114.50B 94.80A 114.50B 100.60 -8.40 109.00 1950 ---- 119.90B 99.60A 119.90B 105.40 -8.50 113.90 1955 ---- 124.30B 105.00A 124.30B 110.30 -8.50 118.80 1960 ---- 129.30B 109.80A 129.30B 115.20 -8.50 123.70 1965 ---- 134.20B 114.70A 134.20B 120.10 -8.60 128.70 1970 ---- 139.20B 119.60A 139.20B 125.00 -8.60 133.60 1975 ---- 144.10B 124.00A 144.10B 129.90 -8.60 138.50 1980 ---- 149.10B 129.50A 149.10B 134.90 -8.60 143.50 1985 ---- 154.00B 134.40A 154.00B 139.80 -8.60 148.40 1990 ---- 159.00B 139.60A 159.00B 144.80 -8.60 153.40 1995 ---- 164.00B 144.50A 164.00B 149.80 -8.60 158.40 2000 ---- 169.40B 148.80A 169.40B 154.70 -8.70 163.40 2005 ---- 173.90B 154.30A 173.70B 159.70 -8.60 168.30 2010 ---- 178.80B 159.30A 178.40B 164.70 -8.60 173.30 2015 ---- 183.80B 164.50A 183.50B 169.70 -8.60 178.30 2020 ---- 188.80B 169.40A 188.20B 174.60 -8.70 183.30 2025 ---- 193.80B 173.70A 193.60B 179.60 -8.70 188.30 2030 ---- 198.80B 179.30A 198.60B 184.60 -8.70 193.30 2035 ---- 203.80B 184.30A 203.60B 189.60 -8.70 198.30 2040 ---- 208.80B 189.30A 208.50B 194.60 -8.70 203.30 2045 ---- 213.80B 194.40A 213.50B 199.60 -8.70 208.30 2050 ---- 219.20B 198.60A 219.20B 204.60 -8.70 213.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 148 989 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 235.50B 216.40A 216.40A 230.40 +8.70 221.70 1620 ---- 230.60B 211.40A 211.40A 225.40 +8.70 216.70 1625 ---- 225.50B 206.40A 206.40A 220.40 +8.70 211.70 1630 ---- 220.60B 201.40A 201.40A 215.40 +8.70 206.70 1635 ---- 215.60B 196.40A 196.40A 210.40 +8.70 201.70 1640 ---- 210.60B 191.40A 191.40A 205.40 +8.70 196.70 1645 ---- 205.60B 186.40A 186.40A 200.40 +8.70 191.70 1650 ---- 200.80B 180.90A 180.90A 195.40 +8.60 186.80 1655 ---- 195.60B 176.40A 176.40A 190.40 +8.60 181.80 1660 ---- 190.80B 171.50A 171.50A 185.50 +8.70 176.80 1665 ---- 185.70B 166.50A 166.50A 180.50 +8.60 171.90 1670 ---- 180.70B 161.50A 161.50A 175.50 +8.60 166.90 1675 ---- 176.50B 156.60A 156.60A 170.50 +8.50 162.00 1680 ---- 170.70B 151.70A 151.70A 165.60 +8.60 157.00 1685 ---- 165.90B 146.70A 146.70A 160.60 +8.50 152.10 1690 ---- 160.80B 141.80A 141.80A 155.70 +8.50 147.20 1695 ---- 156.00B 136.90A 136.90A 150.70 +8.40 142.30 1700 ---- 151.70B 131.50A 131.50A 145.80 +8.40 137.40 1705 ---- 145.60B 127.10A 127.10A 140.80 +8.30 132.50 1710 ---- 140.70B 122.30A 122.30A 135.90 +8.30 127.60 1715 ---- 135.70B 117.60A 117.60A 131.00 +8.20 122.80 1720 ---- 130.80B 112.80A 112.80A 126.20 +8.30 117.90 1725 ---- 127.10B 108.10A 108.10A 121.30 +8.20 113.10 1730 ---- 121.10B 103.30A 103.30A 116.50 +8.20 108.30 1735 ---- 116.40B 98.60A 98.60A 111.70 +8.10 103.60 1740 ---- 111.60B 94.00A 94.00A 106.90 +8.00 98.90 1745 ---- 106.80B 89.40A 89.40A 102.10 +7.90 94.20 1750 ---- 103.00B 84.20A 84.20A 97.40 +7.80 89.60 1755 ---- 97.20B 80.20A 80.20A 92.80 +7.80 85.00 1760 ---- 92.50B 75.60A 75.60A 88.20 +7.70 80.50 1765 ---- 87.90B 71.30A 71.30A 83.60 +7.50 76.10 1770 ---- 84.40B 67.10A 67.10A 79.20 +7.50 71.70 1775 ---- 79.90B 63.00A 63.00A 74.80 +7.40 67.40 1780 ---- 75.40B 59.00A 59.00A 70.40 +7.10 63.30 1785 ---- 71.00B 55.10A 55.10A 66.20 +7.00 59.20 1790 ---- 66.80B 51.30A 51.30A 62.00 +6.70 55.30 1795 ---- 62.60B 47.80A 47.80A 58.00 +6.50 51.50 1800 ---- 58.50B 43.70A 43.70A 54.00 +6.20 47.80 1805 ---- 54.60B 40.10A 40.10A 50.20 +5.90 44.30 1810 ---- 50.70B 37.00A 37.00A 46.60 +5.70 40.90 1815 ---- 47.00B 34.00A 34.00A 43.00 +5.40 37.60 5 1820 ---- 43.50B 31.10A 31.10A 39.60 +5.00 34.60 1 1 1825 ---- 40.10B 28.30A 28.30A 36.40 +4.80 31.60 1830 ---- 36.90B 25.70A 25.70A 33.30 +4.40 28.90 2 2 1835 ---- 33.80B 23.30A 23.30A 30.40 +4.10 26.30 1840 24.60 30.90B 21.10A 30.90B 27.60 +3.80 2 23.80 1845 22.10 28.10B 19.10A 27.30B 25.10 +3.60 12 21.50 1850 20.00 25.60B 17.10A 25.60B 22.70 +3.30 2 19.40 5 4 1855 20.00 23.20B 15.40A 19.70A 20.50 +3.10 1 17.40 3 3 1860 ---- 21.00B 13.70A 13.70A 18.40 +2.80 15.60 3 3 1865 16.60 18.90B 12.30A 15.90A 16.50 +2.60 9 13.90 1870 16.10 16.90B 10.90A 14.90B 14.70 +2.30 7 12.40 1875 ---- 15.10B 9.70A 9.70A 13.10 +2.10 11.00 2 2 1880 11.50 13.50B 8.60A 11.30A 11.70 +1.90 3 9.80 1885 ---- 12.00B 7.60A 7.60A 10.40 +1.80 8.60 1890 8.80 10.70B 6.70A 9.30B 9.20 +1.60 11 7.60 1895 8.00 9.40B 5.90A 8.20B 8.10 +1.40 2 6.70 7 7 1900 ---- 8.30B 5.20A 5.20A 7.10 +1.20 2 5.90 1905 6.40 7.30B 4.60A 6.00A 6.30 +1.10 14 5.20 21 21 1910 ---- 6.40B 4.10A 4.10A 5.50 +.90 4.60 52 52 1915 ---- 5.70B 3.70A 3.70A 4.90 +.90 4.00 26 18 1920 5.10 5.10 3.20A 4.00A 4.30 +.80 15 3.50 1925 ---- 4.40B 2.90A 2.90A 3.80 +.70 3.10 1930 ---- 3.80B 2.50A 2.50A 3.30 +.60 4 2.70 1 1 1935 ---- 3.30B 2.20A 2.20A 2.90 +.50 2.40 1940 ---- 2.90B 2.00A 2.00A 2.60 +.50 2.10 1 1945 ---- 2.60B ---- 2.60B 2.30 +.50 1.80 1950 ---- 2.30B ---- 2.30B 2.00 +.40 1.60 1955 ---- 2.00B ---- 2.00B 1.80 +.40 1.40 1960 ---- 1.70B ---- 1.70B 1.60 +.30 1.30 1965 1.30 1.50B 1.30 1.30 1.40 +.30 10 1.10 1970 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 1975 ---- 1.20B ---- 1.20B 1.10 +.20 .90 1980 ---- 1.10B ---- 1.00B 1.00 +.20 .80 1985 ---- .90B ---- .90B .90 +.10 .80 1990 ---- .80B ---- .80B .80 +.10 .70 1995 ---- .70B ---- .70B .70 +.10 .60 2 2000 ---- .70B ---- ---- .60 UNCH .60 2005 ---- .60B ---- .60B .60 +.10 .50 2010 ---- ---- ---- ---- .50 UNCH .50 2015 ---- ---- ---- ---- .40 -.10 .50 9 9 2020 ---- ---- ---- ---- .40 UNCH .40 2025 ---- ---- ---- ---- .40 UNCH .40 2030 ---- ---- ---- .40A .30 ---- ---- 2035 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 132 131 OG4 MAR23 Gold Weekly Friday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- ---- ---- ---- .20 -.10 .30 1 1650 ---- ---- ---- ---- .20 -.10 .30 1655 ---- ---- ---- ---- .30 UNCH .30 1660 ---- ---- .30A .30A .30 -.10 .40 1665 ---- ---- ---- ---- .30 -.10 .40 2 1670 ---- ---- .40A .40A .30 -.20 .50 1675 ---- ---- .40A .40A .40 -.10 .50 1680 ---- ---- .40A .40A .40 -.20 .60 1685 .40 .40 .40 .40 .40 -.20 10 .60 1690 ---- ---- .60A .60A .50 -.20 .70 1695 ---- ---- .60A .60A .50 -.30 .80 1700 ---- ---- .70A .70A .60 -.30 .90 1705 ---- ---- .70A .70A .70 -.30 1.00 1710 ---- ---- .80A .80A .80 -.40 1.20 1715 ---- ---- .90A .90A .90 -.40 1.30 1 1 1720 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1725 ---- 1.70B 1.10A 1.70B 1.10 -.50 1.60 1730 ---- ---- 1.20A 1.20A 1.30 -.60 1.90 1735 ---- 2.20B 1.40A 2.20B 1.50 -.60 2.10 1740 2.00 2.50B 1.60A 2.10B 1.70 -.70 1 2.40 1745 ---- 2.90B 1.80A 2.90B 2.00 -.70 2.70 1 1750 ---- 3.40B 2.00A 3.40B 2.20 -.90 3.10 1755 ---- 3.90B 2.30A 3.90B 2.60 -.90 3.50 1760 ---- 4.50B 2.60A 4.50B 3.00 -1.00 4.00 1765 ---- 5.10B 2.90A 5.10B 3.40 -1.10 4.50 1770 ---- 5.90B 3.30A 5.90B 3.90 -1.30 5.20 1775 4.20 6.80B 3.80A 4.10A 4.50 -1.40 2 5.90 1780 4.80 7.70B 4.30A 5.30B 5.20 -1.50 1 6.70 1785 ---- 8.80B 4.90A 8.80B 5.90 -1.70 7.60 2 2 1790 ---- 10.00B 5.70A 10.00B 6.80 -1.90 8.70 1795 ---- 11.40B 6.50A 11.40B 7.70 -2.20 9.90 1800 8.10 12.90B 7.40A 9.00B 8.80 -2.40 2 11.20 19 19 1805 9.10 14.60B 8.40A 11.00B 9.90 -2.70 12 12.60 1810 11.20 16.40B 9.60A 11.40B 11.20 -3.00 31 14.20 10 10 1815 14.70 18.40B 10.90A 12.90B 12.70 -3.30 16 16.00 1820 14.50 20.50B 12.30A 14.10A 14.30 -3.60 6 17.90 1 1 1825 16.50 22.80B 13.90A 15.80A 16.00 -4.00 21 20.00 8 8 1830 16.60 25.30B 15.70A 17.70A 17.90 -4.30 13 22.20 1835 22.60 27.80B 17.60A 17.60A 20.00 -4.60 4 24.60 1840 ---- 30.50B 19.70A 30.50B 22.30 -4.80 2 27.10 1845 ---- 33.40B 22.00A 33.40B 24.70 -5.10 29.80 1850 28.20 36.50B 24.40A 24.40A 27.30 -5.40 2 32.70 1855 ---- 39.20B 27.00A 39.00B 30.00 -5.70 35.70 1860 ---- 42.30B 29.90A 42.20B 33.00 -5.80 38.80 1865 ---- 45.80B 32.80A 45.70B 36.00 -6.20 42.20 1870 ---- 49.40B 35.80A 49.30B 39.30 -6.30 45.60 1 1 1875 ---- 53.20B 39.00A 53.10B 42.70 -6.50 49.20 1880 ---- 57.20B 42.40A 57.00B 46.20 -6.80 53.00 1885 ---- 61.30B 45.80A 61.00B 49.90 -6.90 56.80 1890 ---- 65.40B 49.50A 65.10B 53.70 -7.10 60.80 1895 ---- 69.60B 53.20A 69.30B 57.60 -7.30 64.90 1900 ---- 74.30B 57.10A 74.30B 61.60 -7.50 69.10 1905 ---- 78.30B 61.10A 78.00B 65.80 -7.50 73.30 1910 ---- 82.80B 65.20A 82.50B 70.00 -7.70 77.70 1915 ---- 87.30B 69.40A 87.10B 74.30 -7.80 82.10 1920 ---- 91.50B 73.70A 91.40B 78.70 -7.90 86.60 1925 ---- 96.20B 78.00A 96.10B 83.20 -8.00 91.20 1930 ---- 100.80B 82.50A 100.70B 87.70 -8.10 95.80 1935 ---- 105.50B 87.00A 105.40B 92.30 -8.20 100.50 1940 ---- 110.30B 91.50A 110.20B 97.00 -8.20 105.20 1945 ---- 115.10B 97.30A 115.00B 101.70 -8.20 109.90 1950 ---- 120.50B 100.80A 120.40B 106.40 -8.30 114.70 1955 ---- 124.70B 106.70A 124.60B 111.20 -8.30 119.50 1960 ---- 129.50B 111.30A 129.40B 115.90 -8.40 124.30 1965 ---- 134.40B 116.10A 134.30B 120.80 -8.40 129.20 1970 ---- 139.50B 121.00A 139.20B 125.60 -8.50 134.10 1975 ---- 144.40B 124.70A 144.10B 130.50 -8.50 139.00 1980 ---- 149.30B 130.80A 149.00B 135.30 -8.60 143.90 1985 ---- 154.20B 135.20A 153.90B 140.20 -8.60 148.80 1990 ---- 159.20B 140.10A 158.90B 145.10 -8.60 153.70 1995 ---- 164.10B 145.00A 163.80B 150.00 -8.70 158.70 2000 ---- 169.50B 149.20A 169.40B 155.00 -8.60 163.60 2005 ---- 174.00B 154.90A 173.70B 159.90 -8.70 168.60 2010 ---- 179.00B 159.80A 178.70B 164.90 -8.60 173.50 2015 ---- 184.00B 164.60A 183.60B 169.80 -8.70 178.50 2020 ---- 188.90B 169.70A 188.60B 174.80 -8.70 183.50 2025 ---- 193.90B 173.90A 193.60B 179.70 -8.70 188.40 2030 ---- ---- ---- 179.60A 184.70 ---- ---- 2035 ---- ---- ---- 184.60A 189.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 42 46 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.2105 +.0705 1.1400 300 ---- ---- ---- ---- 1.1605 +.0705 1.0900 305 ---- ---- ---- ---- 1.1105 +.0705 1.0400 310 ---- ---- ---- ---- 1.0605 +.0705 .9900 315 ---- ---- ---- ---- 1.0105 +.0705 .9400 320 ---- ---- ---- ---- .9605 +.0705 .8900 325 ---- ---- ---- ---- .9105 +.0705 .8400 330 ---- ---- ---- ---- .8605 +.0705 .7900 335 ---- ---- ---- ---- .8105 +.0705 .7400 340 ---- ---- ---- ---- .7605 +.0705 .6900 345 ---- ---- ---- ---- .7105 +.0705 .6400 350 ---- ---- ---- ---- .6605 +.0705 .5900 355 ---- ---- ---- ---- .6105 +.0705 .5400 360 ---- ---- ---- ---- .5605 +.0705 .4900 365 ---- ---- ---- ---- .5105 +.0705 .4400 370 ---- ---- ---- ---- .4605 +.0705 .3900 375 ---- ---- ---- ---- .4105 +.0705 .3400 380 ---- ---- ---- ---- .3605 +.0710 .2895 385 ---- ---- ---- ---- .3105 +.0700 .2405 390 ---- .2175B ---- .2175B .2605 +.0690 .1915 395 ---- ---- ---- ---- .2110 +.0660 .1450 400 .1400 .1725B .0850A .1725B .1625 +.0610 50 .1015 12 13 405 ---- .1040B .0510A .0510A .1150 +.0505 .0645 25 26 410 ---- .0805B .0275A .0275A .0725 +.0360 .0365 19 17 415 .0400 .0455B .0140A .0235A .0395 +.0200 5 .0195 3 15 420 ---- .0215B ---- .0215B .0190 +.0090 1 .0100 1 14 425 ---- .0095B ---- .0095B .0085 +.0035 .0050 4 430 ---- .0040B ---- .0040B .0035 +.0015 .0020 435 ---- .0015B ---- .0015B .0015 +.0005 .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 56 60 90 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 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 -.0005 .0010 1 390 .0020 .0020 .0015A .0015A .0005 -.0015 2 .0020 3 395 ---- ---- .0015A .0015A .0010 -.0045 .0055 4 4 400 .0020 .0130B .0020 .0020 .0025 -.0095 4 .0120 1 12 405 ---- .0300B .0045A .0300B .0050 -.0200 .0250 3 58 410 ---- .0565B .0105A .0565B .0125 -.0345 .0470 2 10 415 ---- .0925B .0260A .0925B .0295 -.0505 .0800 1 21 420 ---- ---- .0520A .0520A .0590 -.0615 .1205 11 425 ---- ---- .0890A .0890A .0985 -.0665 .1650 430 ---- ---- .1330A .1330A .1435 -.0690 .2125 435 ---- ---- ---- ---- .1915 -.0700 .2615 440 ---- ---- .2435A .2435A .2405 -.0705 .3110 445 ---- ---- ---- ---- .2905 -.0705 .3610 450 ---- ---- ---- ---- .3405 -.0705 .4110 455 ---- ---- ---- ---- .3905 -.0705 .4610 460 ---- ---- ---- ---- .4405 -.0705 .5110 465 ---- ---- ---- ---- .4905 -.0705 .5610 470 ---- ---- ---- ---- .5405 -.0705 .6110 475 ---- ---- ---- ---- .5905 -.0705 .6610 480 ---- ---- ---- ---- .6405 -.0705 .7110 485 ---- ---- ---- ---- .6905 -.0705 .7610 490 ---- ---- ---- ---- .7405 -.0705 .8110 495 ---- ---- ---- ---- .7905 -.0705 .8610 500 ---- ---- ---- ---- .8405 -.0705 .9110 505 ---- ---- ---- ---- .8905 -.0705 .9610 510 ---- ---- ---- ---- .9405 -.0705 1.0110 515 ---- ---- ---- ---- .9905 -.0705 1.0610 520 ---- ---- ---- ---- 1.0405 -.0705 1.1110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 11 123 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.2100 +.0705 1.1395 300 ---- ---- ---- ---- 1.1600 +.0705 1.0895 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0705 .9395 320 ---- ---- ---- ---- .9600 +.0705 .8895 325 ---- ---- ---- ---- .9100 +.0705 .8395 330 ---- ---- ---- ---- .8600 +.0705 .7895 335 ---- ---- ---- ---- .8105 +.0710 .7395 340 ---- ---- ---- ---- .7605 +.0710 .6895 345 ---- ---- ---- ---- .7105 +.0705 .6400 350 ---- ---- ---- ---- .6605 +.0705 .5900 355 ---- ---- ---- ---- .6105 +.0705 .5400 360 ---- ---- ---- ---- .5605 +.0705 .4900 365 ---- ---- ---- ---- .5105 +.0705 .4400 370 ---- ---- ---- ---- .4605 +.0705 .3900 375 ---- ---- ---- ---- .4105 +.0705 .3400 380 ---- ---- ---- ---- .3605 +.0700 .2905 385 ---- ---- ---- ---- .3105 +.0690 .2415 390 ---- .2550B ---- .2550B .2605 +.0665 .1940 395 ---- ---- ---- ---- .2120 +.0630 .1490 400 ---- .1745B ---- .1745B .1640 +.0570 .1070 405 ---- .1185B ---- .1180B .1190 +.0475 .0715 5 410 ---- .0870B ---- .0870B .0795 +.0360 .0435 10 415 ---- .0540B ---- .0540B .0480 +.0235 .0245 40 2 420 ---- .0300B ---- .0300B .0265 +.0130 .0135 425 ---- .0155B ---- .0155B .0140 +.0065 .0075 430 ---- .0075B ---- .0075B .0070 +.0025 .0045 435 ---- .0035B ---- .0035B .0035 +.0010 .0025 440 ---- ---- ---- ---- .0020 +.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 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 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 10 380 ---- ---- ---- ---- .0005 -.0005 .0010 1 2 385 ---- ---- .0015A .0015A .0005 -.0020 .0025 390 ---- ---- .0020A .0020A .0010 -.0040 .0050 10 395 ---- ---- .0025A .0025A .0020 -.0075 .0095 1 2 400 ---- ---- .0045A .0045A .0040 -.0140 .0180 5 405 ---- ---- .0085A .0085A .0090 -.0230 .0320 5 410 .0315 .0335 .0170A .0170A .0195 -.0345 40 .0540 18 415 ---- ---- .0335A .0335A .0380 -.0470 .0850 16 420 ---- ---- .0600A .0600A .0665 -.0575 .1240 1 425 ---- ---- .0955A .0955A .1040 -.0640 .1680 430 ---- ---- .1370A .1370A .1470 -.0680 .2150 435 ---- ---- ---- ---- .1935 -.0695 .2630 440 ---- ---- .2310A .2310A .2415 -.0705 .3120 445 ---- ---- ---- ---- .2910 -.0705 .3615 450 ---- ---- ---- ---- .3405 -.0705 .4110 455 ---- ---- ---- ---- .3905 -.0705 .4610 460 ---- ---- ---- ---- .4405 -.0705 .5110 465 ---- ---- ---- ---- .4905 -.0705 .5610 470 ---- ---- ---- ---- .5405 -.0705 .6110 475 ---- ---- ---- ---- .5905 -.0705 .6610 480 ---- ---- ---- ---- .6405 -.0700 .7105 485 ---- ---- ---- ---- .6905 -.0700 .7605 490 ---- ---- ---- ---- .7405 -.0700 .8105 495 ---- ---- ---- ---- .7905 -.0700 .8605 500 ---- ---- ---- ---- .8400 -.0705 .9105 505 ---- ---- ---- ---- .8900 -.0705 .9605 510 ---- ---- ---- ---- .9400 -.0705 1.0105 515 ---- ---- ---- ---- .9900 -.0705 1.0605 520 ---- ---- ---- ---- 1.0400 -.0705 1.1105 525 ---- ---- ---- ---- 1.0900 -.0705 1.1605 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 2 70 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.2100 +.0700 1.1400 300 ---- ---- ---- ---- 1.1600 +.0700 1.0900 305 ---- ---- ---- ---- 1.1100 +.0700 1.0400 310 ---- ---- ---- ---- 1.0600 +.0700 .9900 315 ---- ---- ---- ---- 1.0100 +.0700 .9400 320 ---- ---- ---- ---- .9600 +.0700 .8900 325 ---- ---- ---- ---- .9100 +.0700 .8400 330 ---- ---- ---- ---- .8600 +.0700 .7900 335 ---- ---- ---- ---- .8100 +.0700 .7400 340 ---- ---- ---- ---- .7600 +.0700 .6900 345 ---- ---- ---- ---- .7100 +.0700 .6400 350 ---- ---- ---- ---- .6600 +.0700 .5900 355 ---- ---- ---- ---- .6100 +.0700 .5400 360 ---- ---- ---- ---- .5600 +.0700 .4900 365 ---- ---- ---- ---- .5100 +.0700 .4400 370 ---- ---- ---- ---- .4600 +.0700 .3900 375 ---- ---- ---- ---- .4100 +.0700 .3400 380 ---- ---- ---- ---- .3600 +.0700 .2900 385 ---- ---- ---- ---- .3100 +.0700 .2400 390 ---- ---- ---- ---- .2600 +.0700 .1900 1 395 ---- ---- ---- ---- .2100 +.0700 .1400 400 ---- ---- ---- ---- .1600 +.0680 .0920 405 ---- ---- ---- ---- .1100 +.0610 .0490 12 13 410 ---- .0470B ---- .0460B .0600 +.0405 .0195 1 415 .0165 .0215B .0030A .0030A .0100 +.0040 5 .0060 3 420 .0010 .0045B .0010 .0010 .0000 -.0020 6 .0020 6 425 ---- ---- ---- ---- .0000 -.0005 1 .0005 1 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 5 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 12 30 H1W MAR23 Copper Weekly Wednesday Option - Week 1 PUT 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 5 385 ---- ---- ---- ---- .0000 -.0005 .0005 3 390 ---- ---- ---- ---- .0000 -.0005 .0005 2 395 ---- ---- ---- ---- .0000 -.0005 .0005 1 400 ---- ---- .0010A .0010A .0000 -.0025 1 .0025 200 201 405 ---- ---- .0005A .0005A .0000 -.0095 .0095 100 120 410 ---- ---- .0005A .0005A .0000 -.0300 1 .0300 7 415 ---- ---- .0005A .0005A .0000 -.0665 .0665 420 ---- ---- .0465A .0465A .0400 -.0725 .1125 425 ---- ---- ---- ---- .0900 -.0710 .1610 430 ---- ---- ---- ---- .1400 -.0710 .2110 435 ---- ---- ---- ---- .1900 -.0710 .2610 440 ---- ---- ---- ---- .2400 -.0710 .3110 445 ---- ---- ---- ---- .2900 -.0710 .3610 450 ---- ---- ---- ---- .3400 -.0710 .4110 455 ---- ---- ---- ---- .3900 -.0710 .4610 460 ---- ---- ---- ---- .4400 -.0710 .5110 465 ---- ---- ---- ---- .4900 -.0710 .5610 470 ---- ---- ---- ---- .5400 -.0710 .6110 475 ---- ---- ---- ---- .5900 -.0710 .6610 480 ---- ---- ---- ---- .6400 -.0710 .7110 485 ---- ---- ---- ---- .6900 -.0710 .7610 490 ---- ---- ---- ---- .7400 -.0710 .8110 495 ---- ---- ---- ---- .7900 -.0710 .8610 500 ---- ---- ---- ---- .8400 -.0710 .9110 505 ---- ---- ---- ---- .8900 -.0710 .9610 510 ---- ---- ---- ---- .9400 -.0710 1.0110 515 ---- ---- ---- ---- .9900 -.0710 1.0610 520 ---- ---- ---- ---- 1.0400 -.0710 1.1110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 300 339 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.2100 +.0705 1.1395 300 ---- ---- ---- ---- 1.1600 +.0705 1.0895 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0705 .9395 320 ---- ---- ---- ---- .9600 +.0705 .8895 325 ---- ---- ---- ---- .9100 +.0705 .8395 330 ---- ---- ---- ---- .8600 +.0705 .7895 335 ---- ---- ---- ---- .8100 +.0705 .7395 340 ---- ---- ---- ---- .7600 +.0705 .6895 345 ---- ---- ---- ---- .7100 +.0705 .6395 350 ---- ---- ---- ---- .6600 +.0705 .5895 355 ---- ---- ---- ---- .6100 +.0705 .5395 360 ---- ---- ---- ---- .5600 +.0705 .4895 365 ---- ---- ---- ---- .5100 +.0705 .4395 370 ---- ---- ---- ---- .4600 +.0700 .3900 375 ---- ---- ---- ---- .4105 +.0690 .3415 380 ---- .3600B ---- .3600B .3610 +.0675 .2935 385 ---- ---- ---- ---- .3125 +.0655 .2470 390 ---- .2760B .1855A .1855A .2650 +.0625 .2025 3 395 ---- .1880B .1460A .1460A .2190 +.0575 .1615 400 ---- .1855B .1105A .1105A .1760 +.0515 .1245 14 405 ---- .1445B .0805A .0805A .1365 +.0445 .0920 1 410 ---- .1090B .0570A .0570A .1020 +.0360 .0660 415 .0540 .0790B .0390A .0550A .0730 +.0275 29 .0455 420 ---- .0555B .0260A .0260A .0505 +.0200 .0305 1 425 .0330 .0375B .0185A .0255A .0340 +.0135 10 .0205 3 430 ---- .0245B ---- .0245B .0225 +.0090 .0135 10 435 .0160 .0160 .0160 .0160 .0150 +.0065 1 .0085 440 ---- .0105B ---- .0105B .0100 +.0045 .0055 445 ---- .0065B ---- .0065B .0065 +.0030 .0035 450 ---- .0045B ---- .0045B .0045 +.0025 .0020 455 ---- .0025B ---- .0025B .0030 +.0015 .0015 460 ---- .0015B ---- .0015B .0020 +.0010 .0010 465 ---- .0010B ---- .0010B .0015 +.0010 .0005 10 470 ---- ---- ---- ---- .0010 +.0005 .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH 1 .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 41 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 1 .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 2 370 ---- ---- ---- ---- .0005 -.0005 .0010 6 6 375 ---- ---- ---- ---- .0005 -.0015 .0020 380 ---- ---- .0025A .0025A .0015 -.0025 .0040 385 ---- ---- .0040A .0040A .0025 -.0050 .0075 10 390 ---- .0140B .0060A .0140B .0050 -.0085 .0135 21 395 ---- .0245B .0095A .0245B .0095 -.0125 .0220 3 400 ---- .0390B .0155A .0390B .0160 -.0190 .0350 20 405 ---- .0595B .0255A .0595B .0265 -.0265 .0530 16 410 ---- .0855B .0400A .0855B .0420 -.0345 .0765 9 415 ---- .1175B .0600A .1175B .0630 -.0430 .1060 420 ---- .1545B .0860A .1545B .0905 -.0505 .1410 425 ---- .1910B .1180A .1910B .1240 -.0565 .1805 5 430 ---- ---- .1545A .1545A .1625 -.0610 .2235 2 435 ---- ---- .1965A .1965A .2050 -.0640 .2690 1 440 ---- ---- .2400A .2400A .2495 -.0660 .3155 445 ---- ---- ---- ---- .2965 -.0670 .3635 450 ---- ---- .3340A .3340A .3440 -.0685 .4125 455 ---- ---- ---- ---- .3925 -.0690 .4615 460 ---- ---- ---- ---- .4415 -.0695 .5110 465 ---- ---- ---- ---- .4910 -.0695 .5605 470 ---- ---- ---- ---- .5405 -.0700 .6105 475 ---- ---- ---- ---- .5905 -.0700 .6605 480 ---- ---- ---- ---- .6400 -.0705 .7105 485 ---- ---- ---- ---- .6900 -.0705 .7605 490 ---- ---- ---- ---- .7400 -.0705 .8105 495 ---- ---- ---- ---- .7900 -.0705 .8605 500 ---- ---- ---- ---- .8400 -.0705 .9105 505 ---- ---- ---- ---- .8900 -.0705 .9605 510 ---- ---- ---- ---- .9400 -.0705 1.0105 515 ---- ---- ---- ---- .9900 -.0705 1.0605 520 ---- ---- ---- ---- 1.0400 -.0705 1.1105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 95 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.2100 +.0705 1.1395 300 ---- ---- ---- ---- 1.1600 +.0705 1.0895 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0705 .9395 320 ---- ---- ---- ---- .9600 +.0705 .8895 325 ---- ---- ---- ---- .9100 +.0705 .8395 330 ---- ---- ---- ---- .8600 +.0705 .7895 335 ---- ---- ---- ---- .8100 +.0705 .7395 340 ---- ---- ---- ---- .7600 +.0705 .6895 345 ---- ---- ---- ---- .7100 +.0705 .6395 350 ---- ---- ---- ---- .6600 +.0705 .5895 355 ---- ---- ---- ---- .6100 +.0705 .5395 360 ---- ---- ---- ---- .5600 +.0700 .4900 365 ---- ---- ---- ---- .5100 +.0695 .4405 370 ---- ---- ---- ---- .4605 +.0690 .3915 375 ---- ---- ---- ---- .4110 +.0680 .3430 380 ---- .3735B ---- .3735B .3620 +.0665 .2955 385 ---- ---- ---- ---- .3135 +.0640 .2495 390 ---- .2770B ---- .2770B .2665 +.0610 .2055 395 ---- .2015B ---- .1970B .2210 +.0565 .1645 400 ---- .1880B ---- .1880B .1785 +.0510 .1275 10 405 ---- .1480B ---- .1480B .1395 +.0435 .0960 410 ---- .1130B ---- .1130B .1055 +.0355 .0700 415 ---- .0845B ---- .0845B .0775 +.0280 .0495 420 ---- .0610B ---- .0610B .0550 +.0200 .0350 425 ---- .0425B ---- .0425B .0385 +.0145 .0240 430 ---- .0290B ---- .0290B .0265 +.0095 .0170 435 ---- .0195B ---- .0195B .0180 +.0060 .0120 440 ---- .0130B ---- .0130B .0125 +.0035 .0090 445 ---- .0090B ---- .0090B .0085 +.0020 .0065 450 ---- .0060B ---- .0060B .0060 +.0010 .0050 455 ---- ---- ---- ---- .0045 +.0005 .0040 460 ---- ---- ---- ---- .0030 UNCH .0030 465 ---- ---- ---- ---- .0025 UNCH .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0010 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 10 370 .0020 .0020 .0020 .0020 .0005 -.0020 1 .0025 1 375 ---- ---- .0030A .0030A .0015 -.0025 .0040 380 ---- ---- .0040A .0040A .0025 -.0040 .0065 385 ---- ---- .0050A .0050A .0040 -.0065 .0105 390 ---- ---- .0075A .0075A .0070 -.0095 .0165 395 ---- ---- .0115A .0115A .0115 -.0140 .0255 400 ---- ---- .0185A .0185A .0185 -.0200 .0385 405 ---- .0600B .0290A .0600B .0295 -.0270 .0565 2 2 410 .0590 .0590 .0445A .0445A .0455 -.0350 2 .0805 415 ---- ---- .0650A .0650A .0675 -.0425 .1100 420 ---- ---- .0910A .0910A .0950 -.0500 .1450 425 ---- ---- .1225A .1225A .1285 -.0560 .1845 430 ---- ---- .1590A .1590A .1665 -.0605 .2270 435 ---- ---- .1995A .1995A .2080 -.0645 .2725 440 ---- ---- .2425A .2425A .2520 -.0670 .3190 445 ---- ---- ---- ---- .2985 -.0680 .3665 450 ---- ---- .3355A .3355A .3455 -.0695 .4150 455 ---- ---- ---- ---- .3940 -.0700 .4640 460 ---- ---- ---- ---- .4425 -.0705 .5130 465 ---- ---- ---- ---- .4920 -.0705 .5625 470 ---- ---- ---- ---- .5410 -.0710 .6120 475 ---- ---- ---- ---- .5910 -.0705 .6615 480 ---- ---- ---- ---- .6405 -.0710 .7115 485 ---- ---- ---- ---- .6905 -.0705 .7610 490 ---- ---- ---- ---- .7400 -.0710 .8110 495 ---- ---- ---- ---- .7900 -.0710 .8610 500 ---- ---- ---- ---- .8400 -.0705 .9105 505 ---- ---- ---- ---- .8900 -.0705 .9605 510 ---- ---- ---- ---- .9400 -.0705 1.0105 515 ---- ---- ---- ---- .9900 -.0705 1.0605 520 ---- ---- ---- ---- 1.0400 -.0705 1.1105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 13 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.2100 +.0705 1.1395 300 ---- ---- ---- ---- 1.1600 +.0705 1.0895 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0705 .9395 320 ---- ---- ---- ---- .9600 +.0705 .8895 325 ---- ---- ---- ---- .9100 +.0705 .8395 330 ---- ---- ---- ---- .8600 +.0705 .7895 335 ---- ---- ---- ---- .8100 +.0705 .7395 340 ---- ---- ---- ---- .7600 +.0705 .6895 345 ---- ---- ---- ---- .7100 +.0705 .6395 350 ---- ---- ---- ---- .6600 +.0705 .5895 355 ---- ---- ---- ---- .6100 +.0705 .5395 360 ---- ---- ---- ---- .5605 +.0705 .4900 365 ---- ---- ---- ---- .5105 +.0710 .4395 370 ---- ---- ---- ---- .4605 +.0705 .3900 375 ---- ---- ---- ---- .4105 +.0700 .3405 380 ---- .3155B ---- .3155B .3605 +.0685 .2920 385 ---- ---- ---- ---- .3110 +.0665 .2445 390 ---- .2735B ---- .2735B .2625 +.0640 .1985 395 ---- ---- ---- ---- .2150 +.0600 .1550 1 400 ---- .1790B ---- .1790B .1690 +.0535 .1155 1 405 ---- .1355B ---- .1355B .1270 +.0450 .0820 5 410 ---- .0980B ---- .0980B .0905 +.0355 .0550 415 ---- .0665B ---- .0665B .0610 +.0255 .0355 420 ---- .0425B ---- .0425B .0390 +.0170 .0220 425 ---- .0255B ---- .0255B .0240 +.0110 2 .0130 430 ---- .0150B ---- .0150B .0145 +.0070 .0075 435 ---- .0085B ---- .0085B .0085 +.0045 .0040 440 ---- .0045B ---- .0045B .0050 +.0025 .0025 445 ---- .0025B ---- .0025B .0030 +.0020 .0010 450 ---- .0015B ---- .0015B .0015 +.0010 .0005 455 ---- ---- ---- ---- .0010 +.0005 .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 2 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 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0005 -.0010 .0015 380 ---- ---- .0020A .0020A .0005 -.0025 .0030 385 ---- ---- .0025A .0025A .0015 -.0035 .0050 390 ---- ---- .0035A .0035A .0025 -.0065 .0090 395 ---- ---- .0055A .0055A .0050 -.0105 .0155 400 ---- ---- .0095A .0095A .0090 -.0170 1 .0260 405 ---- ---- .0170A .0170A .0170 -.0255 1 .0425 10 410 ---- ---- .0290A .0290A .0305 -.0350 .0655 415 ---- ---- .0475A .0475A .0510 -.0450 .0960 420 ---- ---- .0735A .0735A .0790 -.0535 .1325 425 ---- ---- .1065A .1065A .1140 -.0595 .1735 430 ---- ---- .1455A .1455A .1545 -.0635 .2180 435 ---- ---- .2350A .2350A .1985 -.0660 .2645 440 ---- ---- .2350A .2350A .2450 -.0675 .3125 445 ---- ---- ---- ---- .2925 -.0690 .3615 450 ---- ---- .3315A .3315A .3415 -.0695 .4110 455 ---- ---- ---- ---- .3905 -.0705 .4610 460 ---- ---- ---- ---- .4405 -.0700 .5105 465 ---- ---- ---- ---- .4905 -.0700 .5605 470 ---- ---- ---- ---- .5405 -.0700 .6105 475 ---- ---- ---- ---- .5900 -.0705 .6605 480 ---- ---- ---- ---- .6400 -.0705 .7105 485 ---- ---- ---- ---- .6900 -.0705 .7605 490 ---- ---- ---- ---- .7400 -.0705 .8105 495 ---- ---- ---- ---- .7900 -.0705 .8605 500 ---- ---- ---- ---- .8400 -.0705 .9105 505 ---- ---- ---- ---- .8900 -.0705 .9605 510 ---- ---- ---- ---- .9400 -.0705 1.0105 515 ---- ---- ---- ---- .9900 -.0705 1.0605 520 ---- ---- ---- ---- 1.0400 -.0705 1.1105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.2100 +.0705 1.1395 300 ---- ---- ---- ---- 1.1600 +.0705 1.0895 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0705 .9395 320 ---- ---- ---- ---- .9600 +.0705 .8895 325 ---- ---- ---- ---- .9100 +.0705 .8395 330 ---- ---- ---- ---- .8600 +.0705 .7895 335 ---- ---- ---- ---- .8100 +.0705 .7395 340 ---- ---- ---- ---- .7600 +.0705 .6895 345 ---- ---- ---- ---- .7100 +.0705 .6395 350 ---- ---- ---- ---- .6600 +.0705 .5895 355 ---- ---- ---- ---- .6105 +.0705 .5400 360 ---- ---- ---- ---- .5605 +.0700 .4905 365 ---- ---- ---- ---- .5115 +.0700 .4415 370 ---- .4610B ---- .4610B .4625 +.0690 .3935 375 ---- ---- ---- ---- .4135 +.0675 .3460 380 ---- .3765B ---- .3765B .3660 +.0655 .3005 385 ---- ---- .2410A .2410A .3190 +.0625 .2565 390 ---- .2840B .2000A .2000A .2735 +.0585 .2150 395 ---- .2305B .1625A .1625A .2305 +.0540 .1765 400 ---- .2000B .1300A .1300A .1905 +.0485 .1420 2 2 405 ---- .1630B .1015A .1015A .1540 +.0425 .1115 14 8 410 ---- .1300B .0775A .0775A .1225 +.0365 .0860 415 .0755 .1025B .0585A .1025B .0955 +.0305 16 .0650 16 18 420 ---- .0790B .0435A .0435A .0730 +.0245 .0485 8 425 ---- .0600B .0320A .0320A .0550 +.0195 .0355 430 ---- .0445B .0235A .0235A .0415 +.0155 .0260 4 435 ---- .0330B .0175A .0175A .0310 +.0120 .0190 440 ---- .0240B .0135A .0135A .0230 +.0090 .0140 10 445 ---- .0175B .0100A .0100A .0175 +.0070 .0105 450 ---- .0130B ---- .0130B .0130 +.0050 .0080 455 ---- .0095B ---- .0095B .0100 +.0040 .0060 460 ---- .0070B ---- .0070B .0075 +.0025 .0050 465 ---- .0055B ---- .0055B .0060 +.0020 .0040 470 ---- .0040B ---- .0040B .0045 +.0015 .0030 475 ---- .0030B ---- .0030B .0035 +.0010 .0025 480 ---- ---- ---- ---- .0030 +.0010 .0020 485 ---- ---- ---- ---- .0020 +.0005 .0015 490 ---- ---- ---- ---- .0020 +.0005 .0015 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 +.0005 .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 32 50 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 UNCH .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- .0020B ---- .0020B .0015 UNCH .0015 365 ---- .0035B ---- .0035B .0020 -.0005 .0025 370 ---- .0060B .0035A .0060B .0030 -.0015 .0045 375 ---- .0090B .0050A .0090B .0040 -.0030 .0070 380 ---- .0140B .0070A .0140B .0065 -.0050 .0115 385 .0175 .0210B .0100A .0100A .0095 -.0080 5 .0175 390 ---- .0305B .0145A .0305B .0140 -.0120 .0260 3 395 ---- .0430B .0210A .0430B .0210 -.0165 .0375 400 ---- .0600B .0305A .0600B .0310 -.0215 .0525 405 ---- .0815B .0440A .0815B .0445 -.0280 .0725 2 410 .0745 .1075B .0615A .0615A .0625 -.0340 12 .0965 415 ---- .1375B .0830A .1375B .0855 -.0400 .1255 420 ---- .1730B .1095A .1730B .1130 -.0455 .1585 9 425 ---- .2110B .1400A .2110B .1450 -.0505 .1955 430 ---- .2525B .1745A .2525B .1810 -.0550 .2360 435 ---- ---- .2140A .2140A .2205 -.0585 .2790 440 ---- ---- .2540A .2540A .2625 -.0615 .3240 445 ---- ---- ---- ---- .3070 -.0635 .3705 450 ---- ---- .3425A .3425A .3525 -.0655 .4180 455 ---- ---- ---- ---- .3995 -.0665 .4660 460 ---- ---- ---- ---- .4470 -.0675 .5145 465 ---- ---- ---- ---- .4950 -.0685 .5635 470 ---- ---- .5330A .5330A .5440 -.0690 .6130 475 ---- ---- ---- ---- .5930 -.0690 .6620 480 ---- ---- ---- ---- .6420 -.0695 .7115 485 ---- ---- ---- ---- .6915 -.0700 .7615 490 ---- ---- ---- ---- .7410 -.0700 .8110 495 ---- ---- ---- ---- .7905 -.0705 .8610 500 ---- ---- ---- ---- .8405 -.0700 .9105 505 ---- ---- ---- ---- .8900 -.0705 .9605 510 ---- ---- ---- ---- .9400 -.0705 1.0105 515 ---- ---- ---- ---- .9900 -.0705 1.0605 520 ---- ---- ---- ---- 1.0400 -.0705 1.1105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 14 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.2100 +.0705 1.1395 300 ---- ---- ---- ---- 1.1600 +.0705 1.0895 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0705 .9395 320 ---- ---- ---- ---- .9600 +.0705 .8895 325 ---- ---- ---- ---- .9100 +.0705 .8395 330 ---- ---- ---- ---- .8600 +.0705 .7895 335 ---- ---- ---- ---- .8100 +.0705 .7395 340 ---- ---- ---- ---- .7600 +.0705 .6895 345 ---- ---- ---- ---- .7100 +.0705 .6395 350 ---- ---- ---- ---- .6600 +.0705 .5895 355 ---- ---- ---- ---- .6100 +.0705 .5395 360 ---- ---- ---- ---- .5605 +.0700 .4905 365 ---- ---- ---- ---- .5110 +.0695 .4415 370 ---- .4735B ---- .4735B .4620 +.0685 .3935 375 ---- ---- ---- ---- .4135 +.0670 .3465 380 ---- .3770B ---- .3770B .3660 +.0650 .3010 385 ---- ---- .2430A .2430A .3195 +.0615 .2580 390 ---- .2850B .2025A .2025A .2750 +.0580 .2170 395 ---- .2420B .1655A .1655A .2325 +.0535 .1790 400 ---- .2020B .1330A .1330A .1930 +.0480 .1450 405 ---- .1655B .1045A .1045A .1575 +.0425 .1150 410 ---- .1330B .0810A .0810A .1260 +.0365 .0895 415 ---- .1065B .0615A .0615A .0990 +.0310 .0680 420 .0710 .0825B .0460A .0825B .0765 +.0255 10 .0510 6 425 ---- .0635B .0345A .0345A .0585 +.0205 3 .0380 12 430 ---- .0480B .0255A .0255A .0445 +.0165 .0280 1 16 435 ---- .0360B .0190A .0190A .0335 +.0130 .0205 440 ---- .0270B .0145A .0145A .0250 +.0100 .0150 445 ---- .0200B .0110A .0110A .0190 +.0075 .0115 15 450 ---- .0150B ---- .0150B .0145 +.0060 .0085 455 ---- .0110B ---- .0110B .0110 +.0040 .0070 460 ---- .0085B ---- .0085B .0085 +.0030 .0055 465 ---- .0060B ---- .0060B .0070 +.0025 .0045 470 ---- .0045B ---- .0045B .0055 +.0020 .0035 475 ---- .0035B ---- .0035B .0045 +.0015 .0030 480 ---- ---- ---- ---- .0035 +.0010 .0025 485 ---- ---- ---- ---- .0030 +.0010 .0020 490 ---- ---- ---- ---- .0020 UNCH .0020 495 ---- ---- ---- ---- .0020 +.0005 .0015 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0015 +.0005 .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 1 49 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- .0015B ---- .0015B .0005 -.0005 .0010 360 ---- .0025B ---- .0025B .0010 -.0005 .0015 365 ---- .0045B ---- .0045B .0020 -.0005 .0025 370 ---- .0070B .0040A .0070B .0030 -.0015 .0045 375 ---- .0105B .0055A .0105B .0045 -.0030 .0075 380 ---- .0160B .0080A .0160B .0065 -.0055 .0120 385 ---- .0230B .0110A .0230B .0105 -.0085 .0190 390 ---- .0325B .0160A .0325B .0155 -.0125 .0280 395 ---- .0460B .0230A .0460B .0230 -.0170 .0400 6 400 ---- .0630B .0330A .0630B .0335 -.0225 .0560 6 405 ---- .0845B .0470A .0845B .0475 -.0280 .0755 11 410 ---- .1105B .0650A .1105B .0660 -.0340 .1000 5 415 ---- .1400B .0870A .1400B .0890 -.0395 .1285 420 ---- .1750B .1130A .1750B .1165 -.0450 .1615 2 425 ---- .2130B .1435A .2120B .1485 -.0495 .1980 430 ---- .2530B .1780A .2520B .1840 -.0540 .2380 435 ---- ---- .2155A .2155A .2230 -.0575 .2805 440 ---- ---- .2565A .2565A .2645 -.0605 .3250 445 ---- ---- .3520A .3520A .3085 -.0630 .3715 450 ---- ---- .3440A .3440A .3540 -.0645 .4185 455 ---- ---- ---- ---- .4005 -.0660 .4665 460 ---- ---- ---- ---- .4480 -.0670 .5150 465 ---- ---- ---- ---- .4960 -.0680 .5640 470 ---- ---- .5335A .5335A .5445 -.0685 .6130 475 ---- ---- ---- ---- .5935 -.0690 .6625 480 ---- ---- .6320A .6320A .6425 -.0695 .7120 485 ---- ---- ---- ---- .6920 -.0695 .7615 490 ---- ---- ---- ---- .7415 -.0700 .8115 495 ---- ---- ---- ---- .7910 -.0700 .8610 500 ---- ---- ---- ---- .8405 -.0705 .9110 505 ---- ---- ---- ---- .8905 -.0700 .9605 510 ---- ---- ---- ---- .9400 -.0705 1.0105 515 ---- ---- ---- ---- .9900 -.0705 1.0605 520 ---- ---- ---- ---- 1.0400 -.0705 1.1105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.2100 +.0705 1.1395 300 ---- ---- ---- ---- 1.1600 +.0705 1.0895 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0705 .9395 320 ---- ---- ---- ---- .9600 +.0705 .8895 325 ---- ---- ---- ---- .9100 +.0705 .8395 330 ---- ---- ---- ---- .8600 +.0705 .7895 335 ---- ---- ---- ---- .8100 +.0705 .7395 340 ---- ---- ---- ---- .7600 +.0705 .6895 345 ---- ---- ---- ---- .7100 +.0705 .6395 350 ---- ---- ---- ---- .6600 +.0705 .5895 355 ---- ---- ---- ---- .6100 +.0700 .5400 360 ---- ---- ---- ---- .5600 +.0695 .4905 365 ---- ---- ---- ---- .5105 +.0695 .4410 370 ---- .4415B ---- .4415B .4610 +.0685 .3925 375 ---- ---- ---- ---- .4120 +.0670 .3450 380 ---- .3750B ---- .3750B .3635 +.0650 .2985 385 ---- ---- ---- ---- .3165 +.0630 .2535 390 ---- .2805B .1960A .1960A .2705 +.0595 .2110 395 ---- .2240B .1575A .1575A .2270 +.0550 .1720 400 ---- .1955B .1240A .1240A .1860 +.0495 .1365 405 ---- .1570B .0955A .0955A .1490 +.0435 .1055 10 410 ---- .1235B .0715A .0715A .1160 +.0360 .0800 415 ---- .0950B .0525A .0525A .0885 +.0295 .0590 10 420 ---- .0715B .0375A .0375A .0655 +.0230 .0425 14 425 ---- .0525B .0270A .0270A .0480 +.0180 .0300 10 430 ---- .0380B .0195A .0195A .0350 +.0140 .0210 435 ---- .0270B .0140A .0140A .0255 +.0105 .0150 440 ---- .0190B .0105A .0105A .0185 +.0075 .0110 445 ---- .0135B ---- .0135B .0135 +.0055 .0080 450 ---- .0095B ---- .0095B .0100 +.0040 .0060 455 ---- .0070B ---- .0070B .0075 +.0030 .0045 460 ---- .0050B ---- .0050B .0060 +.0025 .0035 465 ---- .0035B ---- .0035B .0045 +.0015 .0030 470 ---- ---- ---- ---- .0035 +.0010 .0025 475 ---- ---- ---- ---- .0030 +.0010 .0020 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0020 +.0010 .0010 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 H3W MAR23 Copper Weekly Wednesday Option - Week 3 PUT 295 ---- ---- ---- ---- .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 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- .0025B ---- .0025B .0005 -.0015 .0020 370 ---- .0045B .0030A .0045B .0015 -.0020 .0035 375 ---- .0070B .0040A .0070B .0025 -.0035 .0060 380 ---- .0110B .0055A .0110B .0040 -.0050 .0090 385 ---- .0175B .0080A .0170B .0070 -.0075 .0145 390 ---- .0260B .0120A .0260B .0110 -.0110 .0220 10 395 ---- .0380B .0175A .0380B .0175 -.0150 .0325 6 400 ---- .0545B .0260A .0540B .0265 -.0205 .0470 405 ---- .0755B .0385A .0755B .0390 -.0275 .0665 3 410 .0700 .1015B .0545A .0545A .0560 -.0345 16 .0905 10 415 ---- .1315B .0760A .1295B .0785 -.0405 .1190 5 420 ---- .1665B .1020A .1665B .1055 -.0470 .1525 425 ---- .2060B .1330A .2050B .1380 -.0525 .1905 430 ---- .2390B .1680A .2380B .1750 -.0565 .2315 435 ---- ---- .2085A .2085A .2150 -.0600 .2750 440 ---- ---- .2495A .2495A .2580 -.0630 .3210 445 ---- ---- .3475A .3475A .3030 -.0650 .3680 450 ---- ---- .3395A .3395A .3495 -.0665 .4160 455 ---- ---- ---- ---- .3970 -.0675 .4645 460 ---- ---- ---- ---- .4455 -.0680 .5135 465 ---- ---- ---- ---- .4940 -.0685 .5625 470 ---- ---- .5325A .5325A .5430 -.0690 .6120 475 ---- ---- ---- ---- .5920 -.0695 .6615 480 ---- ---- ---- ---- .6415 -.0700 .7115 485 ---- ---- ---- ---- .6910 -.0700 .7610 490 ---- ---- ---- ---- .7410 -.0700 .8110 495 ---- ---- ---- ---- .7905 -.0700 .8605 500 ---- ---- ---- ---- .8405 -.0700 .9105 505 ---- ---- ---- ---- .8900 -.0705 .9605 510 ---- ---- ---- ---- .9400 -.0705 1.0105 515 ---- ---- ---- ---- .9900 -.0705 1.0605 520 ---- ---- ---- ---- 1.0400 -.0705 1.1105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 34 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.2100 +.0705 1.1395 300 ---- ---- ---- ---- 1.1600 +.0705 1.0895 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0705 .9395 320 ---- ---- ---- ---- .9600 +.0705 .8895 325 ---- ---- ---- ---- .9100 +.0705 .8395 330 ---- ---- ---- ---- .8600 +.0705 .7895 335 ---- ---- ---- ---- .8100 +.0705 .7395 340 ---- ---- ---- ---- .7600 +.0705 .6895 345 ---- ---- ---- ---- .7100 +.0705 .6395 350 ---- ---- ---- ---- .6605 +.0705 .5900 355 ---- ---- ---- ---- .6110 +.0705 .5405 360 ---- .5580B ---- .5580B .5615 +.0695 .4920 365 ---- ---- ---- ---- .5125 +.0685 .4440 370 ---- .4760B ---- .4760B .4645 +.0675 .3970 375 ---- ---- ---- ---- .4170 +.0660 .3510 380 ---- .3815B ---- .3815B .3705 +.0630 .3075 385 ---- ---- ---- ---- .3255 +.0600 .2655 390 ---- .2925B .2125A .2125A .2820 +.0555 .2265 395 ---- .2470B .1770A .1770A .2415 +.0515 .1900 400 ---- .2130B .1455A .1455A .2040 +.0470 .1570 405 ---- .1785B .1180A .1180A .1695 +.0420 .1275 410 ---- .1480B .0940A .0940A .1395 +.0375 .1020 415 ---- .1210B .0740A .0740A .1130 +.0325 .0805 420 ---- .0975B .0575A .0575A .0905 +.0275 .0630 425 ---- .0775B .0445A .0445A .0720 +.0235 .0485 430 ---- .0615B .0345A .0345A .0570 +.0195 .0375 435 ---- .0480B .0265A .0265A .0445 +.0160 .0285 440 ---- .0375B .0205A .0205A .0350 +.0130 .0220 445 ---- .0290B .0160A .0160A .0275 +.0105 .0170 450 ---- .0225B .0130A .0130A .0215 +.0080 .0135 455 ---- .0175B ---- .0175B .0170 +.0065 .0105 460 ---- .0135B ---- .0135B .0135 +.0050 .0085 465 ---- .0105B ---- .0105B .0105 +.0040 .0065 470 ---- .0080B ---- .0080B .0085 +.0030 .0055 475 ---- .0065B ---- .0060B .0065 +.0020 .0045 480 ---- .0050B ---- .0050B .0055 +.0020 .0035 485 ---- .0040B ---- .0040B .0045 +.0015 .0030 490 ---- .0030B ---- .0030B .0035 +.0010 .0025 495 ---- .0025B ---- .0025B .0030 +.0010 .0020 500 ---- .0020B ---- .0020B .0025 +.0010 .0015 505 ---- ---- ---- .0030A .0020 ---- ---- 510 ---- ---- ---- .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 UNCH .0005 345 ---- .0010B ---- .0010B .0005 UNCH .0005 350 ---- .0020B ---- .0020B .0010 UNCH .0010 355 ---- .0030B ---- .0030B .0015 -.0005 .0020 360 ---- .0050B ---- .0050B .0025 -.0005 .0030 365 ---- .0075B .0045A .0075B .0035 -.0015 .0050 370 ---- .0110B .0060A .0110B .0055 -.0025 .0080 375 ---- .0160B .0085A .0160B .0075 -.0050 .0125 380 ---- .0230B .0120A .0225B .0110 -.0075 .0185 385 ---- .0315B .0165A .0315B .0160 -.0105 .0265 390 .0270 .0425B .0230A .0230A .0225 -.0150 2 .0375 395 ---- .0575B .0315A .0575B .0320 -.0190 .0510 400 ---- .0755B .0435A .0755B .0440 -.0235 .0675 405 ---- .0980B .0590A .0980B .0600 -.0280 .0880 410 ---- .1240B .0780A .1240B .0795 -.0330 .1125 415 ---- .1540B .1010A .1535B .1030 -.0380 .1410 420 ---- .1870B .1280A .1870B .1305 -.0425 .1730 425 ---- .2235B .1585A .2230B .1620 -.0465 .2085 430 ---- .2545B .1920A .2545B .1965 -.0510 .2475 435 ---- ---- .2285A .2285A .2340 -.0545 .2885 440 ---- ---- .2680A .2680A .2745 -.0575 .3320 445 ---- ---- ---- ---- .3165 -.0600 .3765 450 ---- ---- .3525A .3525A .3605 -.0625 .4230 455 ---- ---- ---- ---- .4060 -.0640 .4700 460 ---- ---- ---- ---- .4525 -.0650 .5175 465 ---- ---- ---- ---- .4995 -.0665 .5660 470 ---- ---- .5375A .5375A .5475 -.0670 .6145 475 ---- ---- ---- ---- .5955 -.0680 .6635 480 ---- ---- .6345A .6345A .6440 -.0690 .7130 485 ---- ---- ---- ---- .6930 -.0690 .7620 490 ---- ---- .7325A .7325A .7425 -.0690 .8115 495 ---- ---- ---- ---- .7915 -.0700 .8615 500 ---- ---- ---- ---- .8410 -.0700 .9110 505 ---- ---- ---- ---- .8905 ---- ---- 510 ---- ---- ---- ---- .9405 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1600 +.0705 1.0895 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0705 .9395 320 ---- ---- ---- ---- .9600 +.0705 .8895 325 ---- ---- ---- ---- .9100 +.0705 .8395 330 ---- ---- ---- ---- .8600 +.0705 .7895 335 ---- ---- ---- ---- .8100 +.0705 .7395 340 ---- ---- ---- ---- .7600 +.0705 .6895 345 ---- ---- ---- ---- .7100 +.0705 .6395 350 ---- ---- ---- ---- .6605 +.0705 .5900 355 ---- ---- ---- ---- .6110 +.0700 .5410 360 ---- .5605B ---- .5605B .5620 +.0695 .4925 365 ---- ---- ---- ---- .5130 +.0680 .4450 370 ---- .4765B ---- .4765B .4650 +.0665 .3985 375 ---- ---- ---- ---- .4180 +.0650 .3530 380 ---- .3825B ---- .3825B .3715 +.0620 .3095 385 ---- ---- ---- ---- .3270 +.0595 .2675 390 ---- .2940B ---- .2940B .2840 +.0550 .2290 395 ---- .2395B .1800A .1800A .2440 +.0515 .1925 400 ---- .2155B .1485A .1485A .2070 +.0470 .1600 405 ---- .1810B .1210A .1210A .1730 +.0420 .1310 410 ---- .1520B .0970A .0970A .1430 +.0375 .1055 415 ---- .1250B .0770A .0770A .1170 +.0330 .0840 420 ---- .1015B .0605A .0605A .0945 +.0285 .0660 425 ---- .0815B .0475A .0475A .0760 +.0245 .0515 430 ---- .0650B .0370A .0370A .0605 +.0205 .0400 435 ---- .0515B .0285A .0285A .0480 +.0170 .0310 440 ---- .0405B .0225A .0225A .0380 +.0140 .0240 445 ---- .0320B .0175A .0175A .0300 +.0115 .0185 450 ---- .0250B .0140A .0140A .0235 +.0090 .0145 455 ---- .0195B ---- .0195B .0185 +.0070 .0115 460 ---- .0150B ---- .0150B .0150 +.0060 .0090 465 ---- .0120B ---- .0120B .0120 +.0045 .0075 470 ---- .0095B ---- .0095B .0095 +.0035 .0060 475 ---- .0075B ---- .0075B .0075 +.0030 .0045 480 ---- .0060B ---- .0060B .0060 +.0020 .0040 485 ---- .0045B ---- .0045B .0050 +.0020 .0030 490 ---- .0035B ---- .0035B .0040 +.0015 .0025 495 ---- .0030B ---- .0030B .0030 +.0010 .0020 500 ---- .0025B ---- .0025B .0025 +.0005 .0020 505 ---- ---- ---- .0030A .0020 ---- ---- 510 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAR23 Copper Weekly Monday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- .0015B ---- ---- .0010 UNCH .0010 350 ---- .0025B ---- .0020B .0015 UNCH .0015 355 ---- .0040B ---- .0040B .0020 -.0005 .0025 360 ---- .0060B ---- .0060B .0030 -.0010 .0040 365 ---- .0085B .0055A .0085B .0045 -.0020 .0065 370 ---- .0125B .0070A .0120B .0060 -.0035 .0095 375 ---- .0175B .0095A .0175B .0090 -.0055 .0145 380 ---- .0245B .0130A .0245B .0125 -.0080 .0205 385 ---- .0335B .0180A .0330B .0180 -.0110 .0290 390 ---- .0455B .0250A .0455B .0250 -.0150 .0400 395 ---- .0605B .0340A .0600B .0345 -.0190 .0535 400 ---- .0790B .0460A .0790B .0470 -.0240 .0710 405 ---- .1015B .0620A .1010B .0635 -.0280 .0915 410 ---- .1275B .0815A .1275B .0830 -.0330 .1160 415 ---- .1575B .1045A .1560B .1070 -.0375 .1445 420 ---- ---- .1315A .1315A .1345 -.0420 .1765 425 ---- ---- .1615A .1615A .1655 -.0465 .2120 430 ---- ---- .1950A .1950A .2000 -.0500 .2500 435 ---- ---- .2315A .2315A .2375 -.0535 .2910 440 ---- ---- .2705A .2705A .2775 -.0560 .3335 445 ---- ---- ---- ---- .3190 -.0595 .3785 450 ---- ---- .3545A .3545A .3630 -.0610 .4240 455 ---- ---- ---- ---- .4080 -.0630 .4710 460 ---- ---- ---- ---- .4540 -.0645 .5185 465 ---- ---- ---- ---- .5005 -.0660 .5665 470 ---- ---- .5385A .5385A .5480 -.0670 .6150 475 ---- ---- ---- ---- .5960 -.0680 .6640 480 ---- ---- .6350A .6350A .6445 -.0685 .7130 485 ---- ---- ---- ---- .6935 -.0690 .7625 490 ---- ---- .7330A .7330A .7425 -.0690 .8115 495 ---- ---- ---- ---- .7920 -.0695 .8615 500 ---- ---- ---- ---- .8410 -.0700 .9110 505 ---- ---- ---- ---- .8910 ---- ---- 510 ---- ---- ---- ---- .9405 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.2100 +.0705 1.1395 300 ---- ---- ---- ---- 1.1600 +.0705 1.0895 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0705 .9395 320 ---- ---- ---- ---- .9600 +.0705 .8895 325 ---- ---- ---- ---- .9100 +.0705 .8395 330 ---- ---- ---- ---- .8600 +.0705 .7895 335 ---- ---- ---- ---- .8100 +.0705 .7395 340 ---- ---- ---- ---- .7600 +.0705 .6895 345 ---- ---- ---- ---- .7100 +.0705 .6395 350 ---- ---- ---- ---- .6600 +.0700 .5900 355 ---- ---- ---- ---- .6105 +.0700 .5405 360 ---- .5205B ---- .5205B .5610 +.0695 .4915 365 ---- ---- ---- ---- .5120 +.0685 .4435 370 ---- .4745B ---- .4745B .4635 +.0675 .3960 375 ---- ---- ---- ---- .4155 +.0660 .3495 380 ---- .3785B ---- .3785B .3685 +.0640 .3045 385 ---- .2715B .2470A .2470A .3225 +.0610 .2615 390 ---- .2880B .2075A .2075A .2785 +.0570 .2215 395 ---- .2470B .1715A .1715A .2370 +.0530 .1840 400 ---- .2080B .1390A .1390A .1985 +.0480 .1505 405 ---- .1720B .1115A .1115A .1635 +.0425 .1210 410 ---- .1410B .0875A .0875A .1325 +.0365 .0960 415 ---- .1135B .0675A .0675A .1060 +.0315 .0745 420 ---- .0900B .0520A .0520A .0835 +.0265 .0570 425 ---- .0705B .0395A .0395A .0655 +.0220 .0435 430 ---- .0545B .0300A .0300A .0505 +.0180 .0325 435 ---- .0420B .0230A .0230A .0390 +.0145 .0245 440 ---- .0320B .0175A .0175A .0300 +.0115 .0185 445 ---- .0240B .0135A .0135A .0230 +.0090 .0140 450 ---- .0185B .0105A .0105A .0180 +.0070 .0110 455 ---- .0140B ---- .0140B .0140 +.0055 .0085 460 ---- .0105B ---- .0105B .0110 +.0045 .0065 465 ---- .0080B ---- .0080B .0085 +.0030 .0055 470 ---- .0065B ---- .0065B .0070 +.0025 .0045 475 ---- .0050B ---- .0050B .0055 +.0020 .0035 480 ---- .0035B ---- .0035B .0045 +.0015 .0030 485 ---- .0030B ---- .0030B .0035 +.0010 .0025 490 ---- ---- ---- ---- .0030 +.0010 .0020 495 ---- ---- ---- ---- .0025 +.0010 .0015 500 ---- ---- ---- ---- .0020 +.0005 .0015 505 ---- ---- ---- ---- .0015 +.0005 .0010 510 ---- ---- ---- ---- .0015 +.0005 .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 UNCH .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- .0035B ---- .0035B .0020 -.0010 .0030 365 ---- .0060B .0040A .0060B .0030 -.0015 .0045 370 ---- .0085B .0050A .0085B .0040 -.0030 .0070 375 ---- .0130B .0070A .0130B .0060 -.0045 .0105 380 ---- .0190B .0095A .0190B .0090 -.0065 .0155 385 ---- .0270B .0135A .0270B .0130 -.0095 .0225 390 ---- .0375B .0190A .0375B .0190 -.0135 .0325 395 ---- .0515B .0270A .0515B .0275 -.0175 .0450 400 ---- .0695B .0385A .0695B .0385 -.0230 .0615 405 ---- .0915B .0530A .0915B .0535 -.0285 .0820 410 ---- .1175B .0715A .1175B .0730 -.0335 .1065 415 ---- .1470B .0940A .1470B .0960 -.0390 .1350 420 ---- .1805B .1200A .1805B .1235 -.0440 .1675 425 ---- .2185B .1505A .2185B .1550 -.0485 .2035 430 ---- .2520B .1840A .2510B .1900 -.0525 .2425 435 ---- ---- .2215A .2215A .2285 -.0560 .2845 440 ---- ---- .2615A .2615A .2695 -.0590 .3285 445 ---- ---- .3570A .3570A .3125 -.0615 .3740 450 ---- ---- .3480A .3480A .3570 -.0635 .4205 455 ---- ---- ---- ---- .4030 -.0650 .4680 460 ---- ---- ---- ---- .4500 -.0660 .5160 465 ---- ---- ---- ---- .4975 -.0675 .5650 470 ---- ---- .5355A .5355A .5460 -.0680 .6140 475 ---- ---- ---- ---- .5945 -.0685 .6630 480 ---- ---- .6330A .6330A .6435 -.0690 .7125 485 ---- ---- ---- ---- .6925 -.0695 .7620 490 ---- ---- ---- ---- .7420 -.0695 .8115 495 ---- ---- ---- ---- .7915 -.0695 .8610 500 ---- ---- ---- ---- .8410 -.0700 .9110 505 ---- ---- ---- ---- .8905 -.0700 .9605 510 ---- ---- ---- ---- .9405 -.0700 1.0105 515 ---- ---- ---- ---- .9900 -.0705 1.0605 520 ---- ---- ---- ---- 1.0400 -.0705 1.1105 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9100 +.0705 3.8395 050 ---- ---- ---- ---- 3.6600 +.0705 3.5895 075 ---- ---- ---- ---- 3.4100 +.0705 3.3395 100 ---- ---- ---- ---- 3.1600 +.0705 3.0895 125 ---- ---- ---- ---- 2.9100 +.0705 2.8395 150 ---- ---- ---- ---- 2.6600 +.0705 2.5895 175 ---- ---- ---- ---- 2.4100 +.0705 2.3395 200 ---- ---- ---- ---- 2.1600 +.0705 2.0895 220 ---- ---- ---- ---- 1.9600 +.0705 1.8895 225 ---- ---- ---- ---- 1.9100 +.0705 1.8395 230 ---- ---- ---- ---- 1.8600 +.0705 1.7895 235 ---- ---- ---- ---- 1.8100 +.0705 1.7395 240 ---- ---- ---- ---- 1.7600 +.0705 1.6895 245 ---- ---- ---- ---- 1.7100 +.0705 1.6395 250 ---- ---- ---- ---- 1.6600 +.0705 1.5895 255 ---- ---- ---- ---- 1.6100 +.0705 1.5395 260 ---- ---- ---- ---- 1.5600 +.0705 1.4895 265 ---- ---- ---- ---- 1.5100 +.0705 1.4395 270 ---- ---- ---- ---- 1.4600 +.0705 1.3895 275 ---- ---- ---- ---- 1.4100 +.0705 1.3395 280 ---- ---- ---- ---- 1.3600 +.0705 1.2895 285 ---- ---- ---- ---- 1.3100 +.0705 1.2395 290 ---- ---- ---- ---- 1.2600 +.0705 1.1895 295 ---- ---- ---- ---- 1.2100 +.0705 1.1395 300 ---- ---- ---- ---- 1.1600 +.0705 1.0895 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0705 .9395 320 ---- ---- ---- ---- .9600 +.0705 .8895 325 ---- ---- ---- ---- .9100 +.0705 .8395 330 ---- ---- ---- ---- .8600 +.0705 .7895 335 ---- ---- ---- ---- .8100 +.0705 .7395 6 340 ---- ---- ---- ---- .7600 +.0705 .6895 16 345 ---- ---- ---- ---- .7100 +.0705 .6395 350 ---- ---- ---- ---- .6605 +.0700 .5905 19 355 ---- ---- ---- ---- .6115 +.0700 .5415 17 356 ---- ---- ---- ---- .6015 +.0700 .5315 357 ---- ---- ---- ---- .5915 +.0695 .5220 358 ---- ---- ---- ---- .5820 +.0695 .5125 359 ---- ---- ---- ---- .5720 +.0695 .5025 360 ---- .5745B ---- .5745B .5625 +.0695 .4930 26 361 ---- ---- ---- ---- .5525 +.0690 .4835 362 ---- ---- ---- ---- .5430 +.0690 .4740 363 ---- ---- ---- ---- .5330 +.0685 .4645 364 ---- ---- ---- ---- .5235 +.0685 .4550 365 ---- ---- ---- ---- .5140 +.0685 .4455 56 366 ---- ---- ---- ---- .5045 +.0680 .4365 367 ---- ---- ---- ---- .4945 +.0675 .4270 1 368 ---- ---- ---- ---- .4850 +.0670 .4180 369 ---- ---- ---- ---- .4755 +.0670 .4085 370 ---- .4780B ---- .4780B .4660 +.0665 .3995 1 371 ---- ---- ---- ---- .4565 +.0665 .3900 372 ---- ---- ---- ---- .4470 +.0660 .3810 373 ---- ---- ---- ---- .4375 +.0655 .3720 7 374 ---- ---- ---- ---- .4285 +.0655 .3630 375 ---- ---- ---- ---- .4190 +.0650 .3540 1 376 ---- ---- ---- ---- .4095 +.0640 .3455 377 ---- ---- ---- ---- .4005 +.0640 .3365 378 ---- ---- ---- ---- .3910 +.0630 .3280 379 ---- ---- ---- ---- .3820 +.0630 .3190 380 ---- .3845B .2955A .2955A .3725 +.0620 .3105 47 381 ---- .3030B .2875A .2875A .3635 +.0615 .3020 21 382 ---- .2975B .2790A .2790A .3545 +.0605 .2940 1 383 ---- .2985B .2710A .2710A .3460 +.0605 .2855 1 384 ---- .3000B .2625A .2625A .3370 +.0595 .2775 385 ---- .2945B .2545A .2545A .3280 +.0585 .2695 17 386 ---- .3010B .2475A .2475A .3195 +.0580 .2615 2 387 ---- .3000B .2390A .2390A .3110 +.0575 .2535 388 ---- .3010B .2320A .2320A .3025 +.0565 .2460 1 389 ---- .2930B .2240A .2240A .2940 +.0555 .2385 390 ---- .2965B .2170A .2170A .2860 +.0550 .2310 264 391 ---- .2885B .2095A .2095A .2775 +.0540 .2235 2 392 ---- .2800B .2025A .2025A .2695 +.0535 .2160 393 ---- .2720B .1955A .1955A .2615 +.0525 .2090 394 ---- .2645B .1890A .1890A .2540 +.0520 .2020 395 ---- .2565B .1820A .1820A .2460 +.0510 .1950 30 396 ---- .2490B .1755A .1755A .2385 +.0500 .1885 6 397 ---- .2410B .1690A .1690A .2310 +.0490 .1820 25 398 .2080 .2335B .1630A .2335B .2235 +.0480 1 .1755 23 399 ---- .2265B .1570A .1570A .2165 +.0475 .1690 16 400 ---- .2195B .1510A .1510A .2095 +.0465 .1630 1 1035 401 ---- .2125B .1450A .1450A .2020 +.0450 .1570 17 74 402 ---- .2055B .1395A .1395A .1955 +.0445 .1510 2 403 ---- .1985B .1335A .1335A .1885 +.0435 .1450 18 404 ---- .1920B .1280A .1280A .1820 +.0425 .1395 9 405 .1430 .1855B .1230A .1855B .1755 +.0415 4 .1340 1 155 406 ---- .1790B .1180A .1180A .1695 +.0410 .1285 249 407 ---- .1730B .1135A .1135A .1635 +.0400 .1235 4 54 408 ---- .1670B .1085A .1085A .1575 +.0390 .1185 19 409 ---- .1610B .1040A .1040A .1520 +.0385 1 .1135 31 39 410 ---- .1550B .0990A .0990A .1465 +.0380 4 .1085 6 287 411 ---- .1495B .0950A .0950A .1410 +.0370 .1040 20 412 ---- .1440B .0910A .0910A .1355 +.0360 .0995 24 413 ---- .1385B .0870A .0870A .1305 +.0355 .0950 101 414 ---- .1335B .0830A .0830A .1250 +.0345 .0905 112 415 .1190 .1285B .0790A .0985A .1205 +.0340 160 .0865 2 176 416 ---- .1230B .0755A .0755A .1155 +.0330 19 .0825 126 417 ---- .1185B .0720A .0720A .1110 +.0320 .0790 4 418 ---- .1135B .0690A .0690A .1065 +.0310 5 .0755 49 419 ---- .1090B .0650A .0650A .1020 +.0300 1 .0720 71 420 .0765 .1050B .0625A .0975A .0980 +.0295 346 .0685 1 1206 421 ---- .1005B .0595A .0595A .0940 +.0285 .0655 50 422 ---- .0965B .0570A .0570A .0900 +.0275 .0625 1 15 423 .0765 .0925B .0540A .0690A .0865 +.0270 2 .0595 1 15 424 .0730 .0885B .0515A .0660A .0825 +.0260 1 .0565 30 425 .0695 .0850B .0490A .0850B .0790 +.0250 198 .0540 17 979 426 ---- .0810B .0470A .0470A .0760 +.0245 .0515 16 427 ---- .0775B .0445A .0445A .0725 +.0235 .0490 25 428 ---- .0745B .0425A .0425A .0695 +.0230 .0465 50 70 429 ---- .0710B .0405A .0405A .0665 +.0225 .0440 26 430 .0525 .0685B .0385A .0685B .0635 +.0215 916 .0420 1339 431 ---- .0650B .0365A .0365A .0605 +.0205 .0400 43 432 ---- .0620B .0350A .0350A .0580 +.0200 .0380 36 433 .0490 .0595B .0330A .0595B .0555 +.0195 10 .0360 25 434 .0445 .0570B .0315A .0420A .0530 +.0185 4 .0345 33 435 .0490 .0545B .0300A .0545B .0505 +.0180 5 .0325 373 436 ---- .0520B .0285A .0285A .0485 +.0175 .0310 34 437 ---- .0495B .0270A .0270A .0460 +.0165 97 .0295 35 438 ---- .0475B .0260A .0260A .0440 +.0160 .0280 23 439 ---- .0455B .0245A .0245A .0420 +.0155 .0265 28 440 .0345 .0440 .0235A .0440 .0405 +.0150 168 .0255 728 441 .0350 .0415B .0225A .0415B .0385 +.0145 10 .0240 10 28 442 .0325 .0395B .0210A .0290A .0365 +.0135 1 .0230 130 443 ---- .0380B .0200A .0200A .0350 +.0135 .0215 20 444 .0280 .0360B .0195A .0360B .0335 +.0130 4 .0205 32 445 ---- .0345B .0185A .0185A .0320 +.0125 1 .0195 230 446 ---- .0330B .0175A .0175A .0300 +.0115 .0185 1 76 447 .0265 .0315B .0165A .0315B .0290 +.0115 20 .0175 123 448 ---- .0300B .0160A .0160A .0275 +.0110 1 .0165 69 450 .0210 .0275 .0145A .0275 .0250 +.0100 507 .0150 6 6906 455 .0105 .0215B .0105 .0215B .0195 +.0080 2 .0115 175 460 .0150 .0170B .0150 .0170B .0155 +.0060 14 .0095 1294 465 .0110 .0135B .0110 .0135B .0125 +.0050 149 .0075 273 470 .0090 .0105B .0090 .0105B .0100 +.0035 4 .0065 63 475 .0070 .0085B .0070 .0085B .0085 +.0030 3 .0055 633 480 ---- .0070B ---- .0070B .0070 +.0025 .0045 388 485 .0055 .0060 .0055 .0050A .0055 +.0015 2 .0040 30 490 ---- .0045B ---- .0045B .0050 +.0015 25 .0035 371 495 ---- .0040B ---- .0040B .0040 +.0010 .0030 22 500 .0040 .0040 .0040 .0040 .0035 +.0010 6 .0025 3625 505 ---- ---- ---- ---- .0030 +.0005 .0025 8 510 ---- .0025B ---- .0025B .0025 +.0005 .0020 11 515 ---- ---- ---- ---- .0020 UNCH .0020 33 520 .0025 .0025 .0025 .0025 .0020 +.0005 2 .0015 29 525 ---- ---- ---- ---- .0015 UNCH .0015 1 25 530 ---- ---- ---- ---- .0015 UNCH .0015 1 1502 535 ---- ---- ---- ---- .0010 -.0005 .0015 150 540 ---- ---- ---- ---- .0010 UNCH .0010 17 545 ---- ---- ---- ---- .0010 UNCH .0010 13 550 ---- ---- ---- ---- .0010 UNCH .0010 4 555 ---- ---- ---- ---- .0010 UNCH .0010 200 560 ---- ---- ---- ---- .0005 -.0005 .0010 1 565 ---- ---- ---- ---- .0005 -.0005 .0010 44 570 ---- ---- ---- ---- .0005 -.0005 .0010 2 575 ---- ---- ---- ---- .0005 -.0005 .0010 15 580 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.9100 +.0705 3.8395 050 ---- ---- ---- ---- 3.6600 +.0705 3.5895 075 ---- ---- ---- ---- 3.4100 +.0705 3.3395 100 ---- ---- ---- ---- 3.1600 +.0705 3.0895 125 ---- ---- ---- ---- 2.9100 +.0705 2.8395 150 ---- ---- ---- ---- 2.6600 +.0705 2.5895 175 ---- ---- ---- ---- 2.4100 +.0705 2.3395 200 ---- ---- ---- ---- 2.1600 +.0705 2.0895 220 ---- ---- ---- ---- 1.9600 +.0705 1.8895 225 ---- ---- ---- ---- 1.9100 +.0705 1.8395 230 ---- ---- ---- ---- 1.8600 +.0705 1.7895 235 ---- ---- ---- ---- 1.8100 +.0705 1.7395 240 ---- ---- ---- ---- 1.7600 +.0705 1.6895 245 ---- ---- ---- ---- 1.7100 +.0705 1.6395 250 ---- ---- ---- ---- 1.6600 +.0705 1.5895 255 ---- ---- ---- ---- 1.6100 +.0705 1.5395 260 ---- ---- ---- ---- 1.5600 +.0705 1.4895 265 ---- ---- ---- ---- 1.5100 +.0705 1.4395 270 ---- ---- ---- ---- 1.4600 +.0705 1.3895 275 ---- ---- ---- ---- 1.4100 +.0705 1.3395 1 280 ---- ---- ---- ---- 1.3600 +.0705 1.2895 285 ---- ---- ---- ---- 1.3100 +.0705 1.2395 290 ---- ---- ---- ---- 1.2600 +.0705 1.1895 295 ---- ---- ---- ---- 1.2100 +.0705 1.1395 300 1.1390 1.1925 1.1390 1.1925 1.1600 +.0705 3 1.0895 2 305 ---- ---- ---- ---- 1.1100 +.0705 1.0395 310 ---- ---- ---- ---- 1.0600 +.0705 .9895 315 ---- ---- ---- ---- 1.0100 +.0700 .9400 320 ---- ---- ---- ---- .9605 +.0705 .8900 325 ---- ---- ---- ---- .9110 +.0700 .8410 330 ---- ---- ---- ---- .8615 +.0695 .7920 335 ---- ---- ---- ---- .8125 +.0690 .7435 44 340 ---- .7760B ---- .7760B .7635 +.0685 .6950 345 ---- ---- ---- ---- .7155 +.0680 .6475 350 ---- .6800B ---- .6800B .6675 +.0665 .6010 110 355 ---- ---- ---- ---- .6205 +.0655 .5550 4 360 ---- .5865B ---- .5865B .5740 +.0640 .5100 365 ---- ---- ---- ---- .5290 +.0625 .4665 4 370 ---- .4965B .4080A .4080A .4850 +.0605 .4245 26 375 ---- .4215B .3685A .3685A .4420 +.0580 .3840 28 376 ---- .4220B .3600A .3600A .4335 +.0575 .3760 377 ---- .4235B .3530A .3530A .4255 +.0575 .3680 378 ---- .4200B .3445A .3445A .4170 +.0565 .3605 379 ---- .4200B .3370A .3370A .4090 +.0565 .3525 380 ---- .4125B .3305A .3305A .4010 +.0560 .3450 185 381 ---- .4040B .3230A .3230A .3930 +.0555 .3375 382 ---- .3960B .3150A .3150A .3850 +.0550 .3300 383 ---- .3885B .3085A .3085A .3770 +.0545 .3225 384 ---- .3805B .3010A .3010A .3690 +.0535 .3155 1 385 ---- .3725B .2940A .2940A .3615 +.0535 .3080 22 386 ---- .3650B .2875A .2875A .3540 +.0530 .3010 387 ---- .3575B .2805A .2805A .3460 +.0520 .2940 388 ---- .3500B .2740A .2740A .3390 +.0515 .2875 389 ---- .3425B .2670A .2670A .3315 +.0510 .2805 390 .3095 .3350B .2605A .2945A .3240 +.0500 1 .2740 55 391 ---- .3280B .2540A .2540A .3170 +.0495 .2675 392 ---- .3205B .2480A .2480A .3100 +.0490 .2610 393 ---- .3135B .2415A .2415A .3030 +.0485 .2545 394 ---- .3070B .2355A .2355A .2960 +.0475 .2485 10 395 ---- .3000B .2295A .2295A .2890 +.0470 .2420 21 396 ---- .2930B .2235A .2235A .2825 +.0465 .2360 1 1 397 ---- .2865B .2175A .2175A .2755 +.0455 .2300 398 ---- .2800B .2120A .2120A .2690 +.0450 .2240 399 ---- .2735B .2060A .2060A .2625 +.0445 .2180 400 .2610 .2670B .2010A .2670B .2560 +.0435 4 .2125 2 78 401 ---- .2605B .1955A .1955A .2495 +.0430 .2065 402 ---- .2545B .1900A .1900A .2435 +.0425 .2010 403 ---- .2480B .1850A .1850A .2375 +.0420 .1955 8 404 ---- .2420B .1800A .1800A .2315 +.0410 .1905 7 8 405 ---- .2365B .1750A .1750A .2260 +.0410 .1850 1153 406 ---- .2300B .1700A .1700A .2200 +.0400 .1800 107 407 ---- .2245B .1655A .1655A .2145 +.0390 .1755 100 408 ---- .2190B .1605A .1605A .2090 +.0385 .1705 10 93 409 ---- .2135B .1560A .1560A .2035 +.0375 .1660 18 410 ---- .2080B .1515A .1515A .1980 +.0370 .1610 3 15 411 ---- .2030B .1475A .1475A .1930 +.0365 .1565 70 412 ---- .1975B .1430A .1430A .1880 +.0360 .1520 1 413 .1780 .1925B .1390A .1925B .1830 +.0355 10 .1475 35 414 ---- .1875B .1350A .1350A .1780 +.0345 .1435 11 415 .1650 .1825B .1305A .1825B .1735 +.0340 1 .1395 101 416 ---- .1775B .1270A .1270A .1690 +.0335 .1355 417 ---- .1730B .1235A .1235A .1645 +.0330 .1315 2 12 418 .1650 .1685B .1195A .1640A .1595 +.0320 1 .1275 10 419 ---- .1640B .1160A .1160A .1555 +.0315 .1240 12 420 .1465 .1595B .1125A .1550A .1510 +.0310 265 .1200 150 589 421 ---- .1550B .1090A .1090A .1470 +.0305 .1165 10 422 ---- .1505B .1060A .1060A .1425 +.0295 .1130 9 423 ---- .1465B .1025A .1025A .1385 +.0290 .1095 424 .1270 .1425B .0995A .1425B .1345 +.0285 1 .1060 1 12 425 .1110 .1385B .0965A .1140A .1305 +.0275 20 .1030 7 309 426 ---- .1345B .0935A .0935A .1270 +.0275 .0995 13 427 ---- .1305B .0905A .0905A .1230 +.0265 .0965 1 428 ---- .1270B .0880A .0880A .1195 +.0260 .0935 3 429 .1130 .1235B .0850A .1235B .1160 +.0255 22 .0905 22 430 .0975 .1195B .0825A .1195B .1130 +.0250 31 .0880 7 348 431 ---- .1160B .0800A .0800A .1095 +.0245 .0850 10 432 .0960 .1130B .0775A .1130B .1065 +.0240 10 .0825 433 ---- .1095B .0750A .0750A .1035 +.0240 .0795 25 434 ---- .1065B .0725A .0725A .1005 +.0235 .0770 435 .0925 .1030B .0695A .0845A .0975 +.0230 67 .0745 250 1315 436 ---- .1000B .0680A .0680A .0945 +.0225 .0720 437 ---- .0970B .0660A .0660A .0915 +.0215 .0700 438 ---- .0945B .0640A .0640A .0890 +.0215 .0675 439 ---- .0915B .0620A .0620A .0865 +.0210 .0655 440 .0710 .0890B .0595A .0890B .0835 +.0200 80 .0635 3 303 441 ---- .0860B .0580A .0580A .0810 +.0195 .0615 21 442 ---- .0835B .0560A .0560A .0785 +.0190 .0595 10 443 ---- .0810B .0545A .0545A .0765 +.0190 .0575 20 444 .0725 .0785B .0525A .0640A .0740 +.0185 8 .0555 20 445 ---- .0765B .0510A .0510A .0720 +.0180 .0540 59 446 .0715 .0740B .0495A .0740B .0695 +.0175 1 .0520 6 447 ---- .0715B .0480A .0480A .0675 +.0170 .0505 448 ---- .0695B .0460A .0460A .0655 +.0170 .0485 206 450 .0500 .0660B .0435A .0660B .0615 +.0160 2212 .0455 14 4347 455 .0505 .0565B .0370A .0565B .0530 +.0145 1 .0385 131 460 ---- .0485B .0310A .0310A .0455 +.0130 .0325 40 465 .0370 .0410B .0265A .0410B .0390 +.0115 51 .0275 32 470 .0315 .0355B .0225A .0355B .0330 +.0100 1 .0230 22 91 475 .0260 .0305B .0190A .0305B .0285 +.0090 1007 .0195 1097 480 ---- .0260B .0165A .0165A .0245 +.0075 .0170 48 485 ---- .0225B .0140A .0140A .0210 +.0065 .0145 253 490 .0165 .0190B .0165 .0190B .0180 +.0055 14 .0125 261 495 .0140 .0165B .0140 .0165B .0155 +.0050 1626 .0105 1422 500 .0105 .0145 .0105 .0145 .0135 +.0040 1533 .0095 2446 505 ---- .0120B ---- .0120B .0115 +.0035 1 .0080 20 510 ---- .0105B ---- .0105B .0100 +.0030 .0070 126 515 ---- .0090B ---- .0090B .0085 +.0025 .0060 20 520 .0075 .0075 .0075 .0070A .0075 +.0020 2 .0055 32 525 ---- .0065B ---- .0065B .0065 +.0015 .0050 36 530 ---- .0055B ---- .0055B .0060 +.0015 .0045 30 535 ---- .0050B ---- .0050B .0050 +.0010 .0040 34 540 ---- .0040B ---- .0040B .0045 +.0010 .0035 4 545 ---- .0035B ---- .0035B .0040 +.0010 .0030 16 550 ---- ---- ---- ---- .0035 +.0005 .0030 43 555 ---- ---- ---- ---- .0030 +.0005 .0025 560 ---- .0025B ---- .0025B .0030 +.0010 .0020 11 565 ---- ---- ---- ---- .0025 +.0005 .0020 10 570 ---- ---- ---- ---- .0020 UNCH .0020 575 ---- ---- ---- ---- .0020 +.0005 .0015 1 580 ---- ---- ---- ---- .0020 +.0005 .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.9090 +.0680 3.8410 050 ---- ---- ---- ---- 3.6590 +.0680 3.5910 075 ---- ---- ---- ---- 3.4090 +.0680 3.3410 100 ---- ---- ---- ---- 3.1590 +.0680 3.0910 125 ---- ---- ---- ---- 2.9090 +.0680 2.8410 150 ---- ---- ---- ---- 2.6590 +.0680 2.5910 175 ---- ---- ---- ---- 2.4090 +.0680 2.3410 200 ---- ---- ---- ---- 2.1590 +.0680 2.0910 220 ---- ---- ---- ---- 1.9590 +.0680 1.8910 225 ---- ---- ---- ---- 1.9090 +.0680 1.8410 230 ---- ---- ---- ---- 1.8590 +.0680 1.7910 235 ---- ---- ---- ---- 1.8090 +.0680 1.7410 240 ---- ---- ---- ---- 1.7590 +.0680 1.6910 245 ---- ---- ---- ---- 1.7090 +.0680 1.6410 250 ---- ---- ---- ---- 1.6590 +.0680 1.5910 255 ---- ---- ---- ---- 1.6090 +.0680 1.5410 260 ---- ---- ---- ---- 1.5590 +.0680 1.4910 1 265 ---- ---- ---- ---- 1.5090 +.0680 1.4410 270 ---- ---- ---- ---- 1.4590 +.0680 1.3910 275 ---- ---- ---- ---- 1.4090 +.0680 1.3410 280 ---- ---- ---- ---- 1.3590 +.0680 1.2910 285 ---- ---- ---- ---- 1.3090 +.0680 1.2410 290 ---- ---- ---- ---- 1.2590 +.0680 1.1910 295 ---- ---- ---- ---- 1.2090 +.0680 1.1410 300 ---- ---- ---- ---- 1.1590 +.0675 1.0915 305 ---- ---- ---- ---- 1.1095 +.0675 1.0420 310 ---- ---- ---- ---- 1.0605 +.0675 .9930 1 315 ---- ---- ---- ---- 1.0115 +.0670 .9445 320 ---- .9740B ---- .9740B .9625 +.0665 .8960 1 325 ---- ---- ---- ---- .9145 +.0660 .8485 330 ---- .8775B ---- .8775B .8670 +.0655 .8015 3 335 ---- ---- ---- ---- .8195 +.0645 .7550 340 ---- .7835B ---- .7835B .7730 +.0635 .7095 2 345 ---- ---- ---- ---- .7270 +.0625 .6645 350 ---- .6920B ---- .6920B .6815 +.0610 .6205 4 355 ---- ---- ---- ---- .6375 +.0600 .5775 9 360 ---- .6045B .5195A .5195A .5940 +.0585 .5355 2 365 ---- .5310B .4795A .4795A .5520 +.0570 .4950 7 370 ---- .5210B .4410A .4410A .5110 +.0550 .4560 10 375 ---- .4815B .4040A .4040A .4715 +.0530 .4185 2 376 ---- .4745B .3965A .3965A .4640 +.0525 .4115 377 ---- .4660B .3895A .3895A .4560 +.0520 .4040 378 ---- .4585B .3825A .3825A .4485 +.0515 .3970 379 ---- .4510B .3755A .3755A .4410 +.0510 .3900 380 ---- .4440B .3690A .3690A .4335 +.0505 .3830 3 381 ---- .4365B .3620A .3620A .4265 +.0505 .3760 382 ---- .4290B .3550A .3550A .4190 +.0495 .3695 383 ---- .4215B .3485A .3485A .4115 +.0490 .3625 384 ---- .4145B .3415A .3415A .4045 +.0485 .3560 385 ---- .4075B .3350A .3350A .3975 +.0485 .3490 25 386 ---- .4005B .3285A .3285A .3905 +.0480 .3425 387 ---- .3935B .3225A .3225A .3835 +.0475 .3360 388 ---- .3865B .3160A .3160A .3765 +.0465 .3300 389 ---- .3800B .3100A .3100A .3700 +.0465 .3235 390 ---- .3725B .3035A .3035A .3630 +.0460 .3170 15 391 ---- .3665B .2975A .2975A .3565 +.0455 .3110 392 ---- .3600B .2915A .2915A .3500 +.0450 .3050 393 ---- .3535B .2860A .2860A .3435 +.0445 .2990 394 ---- .3470B .2800A .2800A .3370 +.0440 .2930 395 ---- .3405B .2745A .2745A .3305 +.0435 .2870 9 396 ---- .3340B .2690A .2690A .3245 +.0430 .2815 397 ---- .3275B .2635A .2635A .3180 +.0425 .2755 398 ---- .3215B .2580A .2580A .3120 +.0420 .2700 399 ---- .3160B .2525A .2525A .3060 +.0415 .2645 400 ---- .3095B .2470A .2470A .3000 +.0410 .2590 48 401 ---- .3035B .2420A .2420A .2945 +.0405 .2540 402 ---- .2980B .2370A .2370A .2885 +.0400 .2485 403 ---- .2920B .2320A .2320A .2830 +.0395 .2435 404 ---- .2860B .2270A .2270A .2775 +.0390 .2385 405 ---- .2810B .2220A .2220A .2720 +.0385 .2335 117 406 ---- .2755B .2175A .2175A .2665 +.0380 .2285 407 ---- .2700B .2125A .2125A .2610 +.0375 .2235 408 ---- .2645B .2080A .2080A .2560 +.0375 .2185 409 ---- .2595B .2035A .2035A .2505 +.0365 .2140 410 ---- .2540B .1990A .1990A .2455 +.0360 .2095 265 411 ---- .2490B .1945A .1945A .2405 +.0360 .2045 412 ---- .2440B .1905A .1905A .2355 +.0355 .2000 413 ---- .2390B .1860A .1860A .2310 +.0350 .1960 414 ---- .2340B .1820A .1820A .2260 +.0345 .1915 415 .2155 .2300B .1780A .2300B .2215 +.0345 1 .1870 1310 416 ---- .2245B .1740A .1740A .2165 +.0335 .1830 417 ---- .2200B .1700A .1700A .2120 +.0330 .1790 418 ---- .2155B .1660A .1660A .2075 +.0325 .1750 419 .2055 .2110B .1625A .2050A .2030 +.0320 10 .1710 420 ---- .2065B .1585A .1585A .1990 +.0320 .1670 5 1025 421 ---- .2020B .1550A .1550A .1945 +.0315 .1630 422 ---- .1980B .1515A .1515A .1905 +.0310 .1595 423 ---- .1935B .1480A .1480A .1865 +.0305 .1560 480 424 ---- .1895B .1445A .1445A .1825 +.0300 .1525 425 ---- .1860B .1415A .1415A .1785 +.0295 10 .1490 2521 426 ---- .1815B .1380A .1380A .1745 +.0290 .1455 427 ---- ---- ---- .1350A .1705 ---- ---- 428 ---- ---- ---- .1320A .1670 ---- ---- 429 ---- ---- ---- .1285A .1635 ---- ---- 430 ---- .1665B .1255A .1255A .1595 +.0270 .1325 80 45 435 ---- .1490B .1110A .1110A .1425 +.0250 .1175 250 440 ---- .1330B .0985A .0985A .1275 +.0230 63 .1045 428 445 ---- .1190B .0880A .0880A .1135 +.0210 .0925 132 450 .1055 .1060B .0775A .1030A .1010 +.0190 101 .0820 3220 455 ---- .0940B .0690A .0690A .0900 +.0175 .0725 75 460 .0785 .0840B .0605A .0840B .0800 +.0155 6 .0645 9 465 .0615 .0745B .0535A .0745B .0710 +.0140 5 .0570 199 470 .0600 .0665B .0475A .0570A .0635 +.0130 4 .0505 32 475 .0540 .0590B .0425A .0590B .0560 +.0115 15 .0445 3425 480 .0520 .0520 .0375A .0520B .0500 +.0105 130 .0395 939 485 ---- .0465B .0330A .0330A .0445 +.0095 63 .0350 1291 490 ---- .0410B .0295A .0295A .0395 +.0090 .0305 14 367 495 ---- .0365B .0260A .0260A .0350 +.0080 .0270 17 500 .0300 .0325B .0235A .0285A .0315 +.0075 3 .0240 1892 505 ---- .0290B .0210A .0210A .0280 +.0065 .0215 10 510 .0250 .0260B .0185A .0260B .0250 +.0060 1 .0190 2 515 ---- .0230B .0165A .0165A .0220 +.0050 .0170 185 520 ---- .0205B ---- .0205B .0200 +.0050 10 .0150 5 66 525 ---- .0185B ---- .0185B .0175 +.0040 10 .0135 1 822 530 ---- .0165B ---- .0165B .0160 +.0040 .0120 10 535 ---- .0145B ---- .0145B .0145 +.0035 .0110 342 540 ---- .0130B ---- .0130B .0130 +.0030 .0100 212 545 ---- .0115B ---- .0115B .0115 +.0025 .0090 550 ---- .0105B ---- .0105B .0105 +.0025 .0080 1584 555 ---- .0095B ---- .0095B .0095 +.0020 .0075 20 560 ---- .0085B ---- .0085B .0085 +.0015 .0070 565 ---- .0075B ---- .0075B .0080 +.0015 .0065 570 ---- .0070B ---- .0070B .0070 +.0010 .0060 11 575 ---- .0060B ---- .0060B .0065 +.0010 .0055 580 .0060 .0060 .0060 .0060 .0060 +.0010 1 .0050 600 .0040 .0040 .0040 .0040 .0040 +.0005 1 .0035 9 625 ---- ---- ---- ---- .0030 +.0005 .0025 8 650 ---- ---- ---- ---- .0020 UNCH .0020 1 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 5 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9090 +.0680 3.8410 050 ---- ---- ---- ---- 3.6590 +.0680 3.5910 075 ---- ---- ---- ---- 3.4090 +.0680 3.3410 100 ---- ---- ---- ---- 3.1590 +.0680 3.0910 125 ---- ---- ---- ---- 2.9090 +.0680 2.8410 150 ---- ---- ---- ---- 2.6590 +.0680 2.5910 175 ---- ---- ---- ---- 2.4090 +.0680 2.3410 200 ---- ---- ---- ---- 2.1590 +.0680 2.0910 220 ---- ---- ---- ---- 1.9590 +.0680 1.8910 225 ---- ---- ---- ---- 1.9090 +.0680 1.8410 230 ---- ---- ---- ---- 1.8590 +.0680 1.7910 235 ---- ---- ---- ---- 1.8090 +.0680 1.7410 240 ---- ---- ---- ---- 1.7590 +.0680 1.6910 245 ---- ---- ---- ---- 1.7090 +.0680 1.6410 250 ---- ---- ---- ---- 1.6590 +.0680 1.5910 255 ---- ---- ---- ---- 1.6090 +.0680 1.5410 260 ---- ---- ---- ---- 1.5590 +.0680 1.4910 265 ---- ---- ---- ---- 1.5090 +.0680 1.4410 270 ---- ---- ---- ---- 1.4590 +.0680 1.3910 275 ---- ---- ---- ---- 1.4090 +.0680 1.3410 280 ---- ---- ---- ---- 1.3590 +.0680 1.2910 285 ---- ---- ---- ---- 1.3090 +.0680 1.2410 290 ---- ---- ---- ---- 1.2595 +.0680 1.1915 1 295 ---- ---- ---- ---- 1.2100 +.0675 1.1425 300 ---- ---- ---- ---- 1.1610 +.0670 1.0940 1 305 ---- ---- ---- ---- 1.1125 +.0670 1.0455 310 ---- 1.0750B ---- 1.0750B 1.0640 +.0660 .9980 1 315 ---- ---- ---- ---- 1.0160 +.0655 .9505 320 ---- .9795B ---- .9795B .9685 +.0645 .9040 1 325 ---- ---- ---- ---- .9220 +.0640 .8580 330 ---- .8860B ---- .8860B .8755 +.0630 .8125 1 335 ---- ---- ---- ---- .8300 +.0620 .7680 340 ---- .7950B ---- .7950B .7850 +.0610 .7240 7 345 ---- ---- ---- ---- .7410 +.0600 .6810 350 ---- .7080B ---- .7080B .6975 +.0585 .6390 35 355 ---- .6085B .5825A .5825A .6555 +.0570 .5985 2 360 ---- .6245B .5430A .5430A .6145 +.0555 .5590 9 365 ---- .5845B .5050A .5050A .5750 +.0545 .5205 3 370 ---- .5455B .4685A .4685A .5365 +.0530 .4835 2 375 ---- .5085B .4335A .4335A .4990 +.0505 .4485 1 380 ---- .4725B .4010A .4010A .4635 +.0490 .4145 26 385 ---- .4380B .3685A .3685A .4290 +.0465 .3825 4 390 ---- .4055B .3385A .3385A .3965 +.0445 .3520 11 395 ---- .3745B .3105A .3105A .3655 +.0425 .3230 400 ---- .3450B .2840A .2840A .3365 +.0405 .2960 59 752 405 ---- .3180B .2595A .2595A .3090 +.0385 .2705 661 410 ---- .2920B .2365A .2365A .2835 +.0365 .2470 963 415 ---- .2675B .2150A .2150A .2595 +.0350 .2245 1 6 420 ---- .2445B .1955A .1955A .2375 +.0330 .2045 1205 425 ---- .2235B .1775A .1775A .2165 +.0310 .1855 982 430 ---- .2040B .1610A .1610A .1975 +.0290 .1685 145 435 ---- .1860B .1460A .1460A .1800 +.0275 .1525 22 440 ---- .1690B .1325A .1325A .1640 +.0255 .1385 392 445 ---- .1540B .1200A .1200A .1490 +.0235 .1255 5 450 ---- .1395B .1085A .1085A .1355 +.0220 1 .1135 474 455 ---- .1270B .0985A .0985A .1230 +.0200 .1030 9 460 ---- .1150B .0890A .0890A .1115 +.0185 .0930 11 465 ---- .1050B .0810A .0810A .1015 +.0170 .0845 222 470 ---- .0955B .0730A .0730A .0920 +.0155 .0765 53 475 .0795 .0865B .0665A .0765A .0835 +.0145 7 .0690 991 480 .0720 .0785B .0600A .0695A .0755 +.0130 7 .0625 20 485 ---- .0710B .0545A .0545A .0685 +.0120 .0565 490 ---- .0645B .0495A .0495A .0625 +.0110 .0515 367 495 ---- .0585B .0450A .0450A .0565 +.0100 .0465 11 500 ---- .0530B .0405A .0405A .0515 +.0095 20 .0420 4 790 505 ---- .0485B .0370A .0370A .0470 +.0090 .0380 1 510 ---- .0440B .0335A .0335A .0430 +.0085 .0345 515 ---- .0400B .0305A .0305A .0390 +.0075 .0315 520 .0340 .0365B .0280A .0365B .0355 +.0070 22 .0285 1 54 525 ---- .0330B .0255A .0255A .0325 +.0065 .0260 530 ---- .0300B ---- .0300B .0295 +.0060 .0235 10 535 ---- .0275B ---- .0275B .0270 +.0055 .0215 10 68 540 ---- .0250B ---- .0250B .0245 +.0045 .0200 4 545 ---- .0230B ---- .0230B .0225 +.0045 .0180 14 550 ---- .0210B ---- .0210B .0205 +.0040 .0165 15 555 ---- .0190B ---- .0190B .0190 +.0035 .0155 7 560 ---- .0175B ---- .0175B .0175 +.0035 .0140 12 565 ---- .0160B ---- .0160B .0160 +.0030 .0130 570 ---- .0145B ---- .0145B .0145 +.0025 .0120 50 575 ---- .0135B ---- .0135B .0135 +.0025 .0110 580 ---- .0125B ---- .0125B .0125 +.0020 .0105 600 ---- .0090B ---- .0090B .0090 +.0015 .0075 1 19 625 ---- .0060B ---- .0060B .0060 +.0005 .0055 8 650 .0050 .0050 .0050 .0050 .0040 UNCH 1 .0040 25 675 ---- ---- ---- ---- .0030 UNCH .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 10 725 ---- ---- ---- ---- .0015 -.0005 .0020 30 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 20 825 ---- ---- ---- ---- .0005 -.0005 .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9075 +.0650 3.8425 050 ---- ---- ---- ---- 3.6575 +.0650 3.5925 075 ---- ---- ---- ---- 3.4075 +.0650 3.3425 100 ---- ---- ---- ---- 3.1575 +.0650 3.0925 125 ---- ---- ---- ---- 2.9075 +.0650 2.8425 150 ---- ---- ---- ---- 2.6575 +.0650 2.5925 175 ---- ---- ---- ---- 2.4075 +.0650 2.3425 200 ---- ---- ---- ---- 2.1575 +.0650 2.0925 220 ---- ---- ---- ---- 1.9575 +.0650 1.8925 225 ---- ---- ---- ---- 1.9075 +.0650 1.8425 230 ---- ---- ---- ---- 1.8575 +.0650 1.7925 235 ---- ---- ---- ---- 1.8075 +.0650 1.7425 240 ---- ---- ---- ---- 1.7575 +.0650 1.6925 245 ---- ---- ---- ---- 1.7075 +.0650 1.6425 250 ---- ---- ---- ---- 1.6575 +.0650 1.5925 255 ---- ---- ---- ---- 1.6075 +.0650 1.5425 260 ---- ---- ---- ---- 1.5575 +.0650 1.4925 7 265 ---- ---- ---- ---- 1.5075 +.0650 1.4425 270 ---- ---- ---- ---- 1.4575 +.0650 1.3925 1 275 ---- ---- ---- ---- 1.4075 +.0650 1.3425 280 ---- ---- ---- ---- 1.3575 +.0645 1.2930 285 ---- ---- ---- ---- 1.3080 +.0645 1.2435 290 ---- ---- ---- ---- 1.2590 +.0645 1.1945 295 ---- ---- ---- ---- 1.2105 +.0640 1.1465 300 ---- 1.1725B ---- 1.1725B 1.1620 +.0635 1.0985 305 ---- ---- ---- ---- 1.1140 +.0625 1.0515 310 ---- 1.0770B ---- 1.0770B 1.0665 +.0620 1.0045 315 ---- ---- ---- ---- 1.0200 +.0615 .9585 320 ---- .9835B ---- .9835B .9735 +.0605 .9130 325 ---- ---- ---- ---- .9280 +.0595 .8685 330 ---- .8930B ---- .8930B .8830 +.0585 .8245 335 ---- ---- ---- ---- .8390 +.0575 .7815 340 ---- .8060B ---- .8060B .7955 +.0560 .7395 345 ---- ---- ---- ---- .7530 +.0550 .6980 350 ---- .7220B .6440A .6440A .7115 +.0535 .6580 10 355 ---- .6820B .6050A .6050A .6715 +.0525 .6190 360 ---- .6430B .5675A .5675A .6325 +.0510 .5815 365 ---- .6045B .5310A .5310A .5945 +.0495 .5450 370 ---- .5680B .4970A .4970A .5575 +.0475 .5100 375 ---- .5325B .4635A .4635A .5225 +.0465 .4760 380 ---- .4980B .4310A .4310A .4885 +.0450 .4435 385 ---- .4655B .3995A .3995A .4560 +.0435 .4125 390 ---- .4335B .3705A .3705A .4250 +.0420 .3830 395 ---- .4035B .3435A .3435A .3955 +.0400 .3555 400 ---- .3755B .3175A .3175A .3675 +.0385 .3290 6 405 ---- .3495B .2935A .2935A .3410 +.0370 .3040 9 410 ---- .3240B .2710A .2710A .3160 +.0355 .2805 155 415 ---- .3000B .2495A .2495A .2925 +.0340 100 .2585 10 420 ---- .2775B .2300A .2300A .2705 +.0320 .2385 7 425 ---- .2565B .2115A .2115A .2500 +.0305 .2195 4 430 ---- .2365B .1945A .1945A .2310 +.0290 .2020 3 435 ---- .2180B .1785A .1785A .2130 +.0275 .1855 5 440 ---- .2010B .1640A .1640A .1960 +.0255 150 .1705 10 75 445 ---- .1850B .1505A .1505A .1805 +.0240 .1565 8 450 ---- .1700B .1380A .1380A .1660 +.0225 150 .1435 75 455 ---- .1565B .1265A .1265A .1530 +.0210 .1320 460 ---- .1440B .1160A .1160A .1405 +.0195 .1210 465 ---- .1325B .1065A .1065A .1290 +.0180 .1110 470 ---- .1220B .0975A .0975A .1185 +.0170 .1015 1 475 ---- .1130B .0895A .0895A .1090 +.0160 .0930 480 ---- .1035B .0820A .0820A .1000 +.0145 .0855 10 75 485 ---- .0955B .0755A .0755A .0920 +.0135 .0785 490 ---- .0875B .0700A .0700A .0845 +.0125 .0720 495 ---- .0805B .0645A .0645A .0780 +.0120 .0660 500 ---- .0740B .0595A .0595A .0715 +.0105 .0610 6 505 ---- .0665B .0545A .0545A .0660 +.0100 .0560 510 ---- .0610B .0505A .0505A .0605 +.0095 2 .0510 2 515 ---- .0560B .0465A .0465A .0560 +.0090 .0470 1 520 ---- .0515B ---- .0515B .0515 +.0085 .0430 525 ---- .0470B ---- .0470B .0475 +.0080 .0395 530 ---- .0435B ---- .0435B .0440 +.0075 .0365 535 ---- .0400B ---- .0400B .0405 +.0070 .0335 540 ---- .0365B ---- .0365B .0375 +.0065 .0310 545 ---- .0340B ---- .0340B .0345 +.0055 2 .0290 2 550 .0330 .0330 .0330 .0330 .0320 +.0055 1 .0265 555 ---- .0285B ---- .0285B .0295 +.0045 .0250 560 ---- .0265B ---- .0265B .0275 +.0045 .0230 565 ---- .0245B ---- .0245B .0255 +.0040 .0215 570 ---- .0225B ---- .0225B .0240 +.0040 .0200 575 ---- .0210B ---- .0210B .0220 +.0030 .0190 580 ---- .0195B ---- .0195B .0205 +.0030 .0175 600 ---- .0145B ---- .0145B .0160 +.0025 .0135 625 ---- .0105B ---- .0105B .0115 +.0015 .0100 13 650 ---- ---- ---- ---- .0085 +.0005 .0080 675 ---- ---- ---- ---- .0065 +.0005 .0060 700 ---- ---- ---- ---- .0050 UNCH .0050 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 -.0005 .0025 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9075 +.0650 3.8425 050 ---- ---- ---- ---- 3.6575 +.0650 3.5925 075 ---- ---- ---- ---- 3.4075 +.0650 3.3425 100 ---- ---- ---- ---- 3.1575 +.0650 3.0925 125 ---- ---- ---- ---- 2.9075 +.0650 2.8425 150 ---- ---- ---- ---- 2.6575 +.0650 2.5925 175 ---- ---- ---- ---- 2.4075 +.0650 2.3425 200 ---- ---- ---- ---- 2.1575 +.0650 2.0925 220 ---- ---- ---- ---- 1.9575 +.0650 1.8925 225 ---- ---- ---- ---- 1.9075 +.0650 1.8425 230 ---- ---- ---- ---- 1.8575 +.0650 1.7925 235 ---- ---- ---- ---- 1.8075 +.0650 1.7425 240 ---- ---- ---- ---- 1.7575 +.0650 1.6925 245 ---- ---- ---- ---- 1.7075 +.0650 1.6425 250 ---- ---- ---- ---- 1.6575 +.0650 1.5925 255 ---- ---- ---- ---- 1.6075 +.0650 1.5425 260 ---- ---- ---- ---- 1.5575 +.0650 1.4925 265 ---- ---- ---- ---- 1.5075 +.0650 1.4425 270 ---- ---- ---- ---- 1.4575 +.0645 1.3930 275 ---- ---- ---- ---- 1.4080 +.0640 1.3440 280 ---- ---- ---- ---- 1.3590 +.0635 1.2955 285 ---- ---- ---- ---- 1.3100 +.0630 1.2470 290 ---- 1.2715B ---- 1.2715B 1.2620 +.0625 1.1995 295 ---- ---- ---- ---- 1.2140 +.0620 1.1520 300 ---- 1.1760B ---- 1.1760B 1.1665 +.0610 1.1055 305 ---- ---- ---- ---- 1.1200 +.0610 1.0590 310 ---- 1.0830B ---- 1.0830B 1.0735 +.0600 1.0135 315 ---- ---- ---- ---- 1.0280 +.0595 .9685 320 ---- .9925B ---- .9925B .9830 +.0585 .9245 325 ---- ---- ---- ---- .9390 +.0580 .8810 330 ---- .9045B ---- .9045B .8955 +.0570 .8385 335 ---- ---- ---- ---- .8530 +.0565 .7965 340 ---- .8205B ---- .8205B .8115 +.0555 .7560 345 ---- ---- ---- ---- .7705 +.0540 .7165 350 ---- .7395B ---- .7395B .7310 +.0535 .6775 355 ---- ---- ---- ---- .6925 +.0520 .6405 360 ---- .6625B ---- .6625B .6550 +.0510 .6040 365 ---- .5865B ---- .5865B .6185 +.0495 .5690 370 ---- .5905B ---- .5905B .5830 +.0475 .5355 375 ---- .5560B ---- .5560B .5490 +.0460 .5030 380 ---- .5230B .4590A .4590A .5165 +.0445 .4720 385 ---- .4920B .4300A .4300A .4850 +.0430 .4420 390 ---- .4615B .4020A .4020A .4550 +.0415 .4135 395 ---- .4325B .3750A .3750A .4260 +.0395 .3865 400 ---- .4045B .3500A .3500A .3990 +.0385 .3605 26 405 ---- .3805B .3265A .3265A .3730 +.0370 .3360 7 410 ---- .3560B .3040A .3040A .3485 +.0355 .3130 250 415 ---- .3320B .2830A .2830A .3255 +.0345 .2910 420 ---- .3100B .2630A .2630A .3040 +.0335 .2705 5 425 ---- .2885B .2440A .2440A .2835 +.0325 .2510 38 430 ---- .2690B .2265A .2265A .2640 +.0305 .2335 72 435 ---- .2500B .2100A .2100A .2455 +.0290 .2165 10 440 ---- .2325B .1950A .1950A .2285 +.0275 .2010 5 445 ---- .2165B .1805A .1805A .2120 +.0255 .1865 3 450 ---- .2010B .1675A .1675A .1970 +.0240 1 .1730 1 455 ---- .1865B .1550A .1550A .1830 +.0230 .1600 460 ---- .1730B .1435A .1435A .1700 +.0215 .1485 75 325 465 ---- .1610B .1330A .1330A .1580 +.0205 .1375 20 470 ---- .1490B .1235A .1235A .1465 +.0195 .1270 475 ---- .1385B .1145A .1145A .1365 +.0185 .1180 87 480 ---- .1285B .1060A .1060A .1265 +.0175 .1090 485 ---- .1190B .0980A .0980A .1175 +.0160 .1015 10 10 490 ---- .1105B .0910A .0910A .1090 +.0150 .0940 495 .1005 .1025B .0845A .0955A .1015 +.0140 10 .0875 500 ---- .0950B .0800A .0800A .0940 +.0125 .0815 3 44 505 .0850 .0880B .0750A .0880B .0875 +.0120 10 .0755 1 510 ---- .0820B .0700A .0700A .0815 +.0110 .0705 515 ---- .0760B ---- .0760B .0755 +.0100 .0655 56 520 ---- .0705B ---- .0700B .0705 +.0095 6 .0610 2 18 525 ---- .0655B ---- .0655B .0655 +.0085 .0570 530 ---- .0605B ---- .0605B .0610 +.0080 .0530 300 535 ---- .0565B ---- .0565B .0570 +.0075 .0495 540 ---- .0525B ---- .0525B .0530 +.0070 .0460 545 ---- .0490B ---- .0490B .0495 +.0065 .0430 10 550 ---- .0455B ---- .0455B .0465 +.0065 .0400 20 555 ---- .0425B ---- .0425B .0435 +.0060 .0375 560 ---- .0395B ---- .0395B .0405 +.0055 .0350 565 ---- .0365B ---- .0365B .0380 +.0055 .0325 570 ---- .0345B ---- .0345B .0360 +.0055 .0305 575 ---- .0320B ---- .0320B .0335 +.0050 .0285 70 580 ---- .0300B ---- .0300B .0315 +.0045 .0270 600 ---- .0230B ---- .0230B .0250 +.0040 .0210 21 625 ---- .0170B ---- .0170B .0190 +.0030 .0160 650 ---- ---- ---- ---- .0145 +.0015 .0130 675 ---- ---- ---- ---- .0115 +.0010 .0105 700 ---- ---- ---- ---- .0095 +.0010 .0085 725 ---- ---- ---- ---- .0075 +.0005 .0070 750 ---- ---- ---- ---- .0065 +.0005 .0060 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0050 +.0005 .0045 825 ---- ---- ---- ---- .0040 UNCH .0040 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9055 +.0620 3.8435 050 ---- ---- ---- ---- 3.6555 +.0620 3.5935 075 ---- ---- ---- ---- 3.4055 +.0620 3.3435 100 ---- ---- ---- ---- 3.1555 +.0620 3.0935 125 ---- ---- ---- ---- 2.9055 +.0620 2.8435 150 ---- ---- ---- ---- 2.6555 +.0620 2.5935 175 ---- ---- ---- ---- 2.4055 +.0620 2.3435 200 ---- ---- ---- ---- 2.1555 +.0620 2.0935 220 ---- ---- ---- ---- 1.9555 +.0620 1.8935 225 ---- ---- ---- ---- 1.9055 +.0620 1.8435 230 ---- ---- ---- ---- 1.8555 +.0620 1.7935 235 ---- ---- ---- ---- 1.8055 +.0620 1.7435 240 ---- ---- ---- ---- 1.7555 +.0620 1.6935 245 ---- ---- ---- ---- 1.7055 +.0620 1.6435 250 ---- ---- ---- ---- 1.6555 +.0620 1.5935 255 ---- ---- ---- ---- 1.6055 +.0620 1.5435 260 ---- ---- ---- ---- 1.5555 +.0615 1.4940 265 ---- ---- ---- ---- 1.5060 +.0615 1.4445 270 ---- ---- ---- ---- 1.4565 +.0605 1.3960 275 ---- ---- ---- ---- 1.4080 +.0605 1.3475 280 ---- 1.3675B ---- 1.3675B 1.3595 +.0600 1.2995 285 ---- ---- ---- ---- 1.3115 +.0595 1.2520 290 ---- 1.2715B ---- 1.2715B 1.2640 +.0590 1.2050 295 ---- ---- ---- ---- 1.2170 +.0585 1.1585 300 ---- 1.1780B ---- 1.1780B 1.1700 +.0575 1.1125 305 ---- ---- ---- ---- 1.1240 +.0570 1.0670 310 ---- 1.0870B ---- 1.0870B 1.0790 +.0565 1.0225 315 ---- ---- ---- ---- 1.0340 +.0555 .9785 320 ---- .9985B ---- .9985B .9900 +.0550 .9350 325 ---- ---- ---- ---- .9470 +.0540 .8930 330 ---- .9135B ---- .9135B .9045 +.0530 .8515 335 ---- ---- ---- ---- .8635 +.0525 .8110 340 ---- .8315B ---- .8315B .8230 +.0515 .7715 7 345 ---- ---- ---- ---- .7835 +.0505 .7330 350 ---- .7530B ---- .7530B .7450 +.0495 .6955 4 355 ---- ---- ---- ---- .7075 +.0480 .6595 360 ---- .6785B ---- .6785B .6710 +.0470 .6240 365 ---- .6390B ---- .6390B .6360 +.0460 .5900 370 ---- .6080B ---- .6080B .6015 +.0440 .5575 375 ---- .5750B ---- .5750B .5690 +.0435 .5255 380 ---- .5425B .4845A .4845A .5370 +.0420 .4950 385 ---- .5115B .4560A .4560A .5065 +.0405 .4660 390 ---- .4820B .4280A .4280A .4775 +.0395 .4380 395 ---- .4535B .4025A .4025A .4495 +.0385 .4110 400 ---- .4265B .3770A .3770A .4225 +.0370 .3855 20 405 ---- .4030B .3535A .3535A .3970 +.0360 .3610 410 ---- .3785B .3310A .3310A .3725 +.0345 .3380 415 ---- .3550B .3100A .3100A .3495 +.0330 .3165 420 ---- .3330B .2900A .2900A .3275 +.0315 .2960 425 ---- .3120B .2710A .2710A .3070 +.0305 .2765 430 ---- .2920B .2535A .2535A .2875 +.0295 .2580 435 ---- .2735B .2365A .2365A .2690 +.0280 .2410 440 ---- .2555B .2210A .2210A .2515 +.0265 .2250 445 ---- .2390B .2065A .2065A .2355 +.0250 .2105 450 ---- .2235B .1930A .1930A .2200 +.0235 .1965 1 455 ---- .2090B .1805A .1805A .2055 +.0220 .1835 460 ---- .1955B .1685A .1685A .1925 +.0215 .1710 465 ---- .1825B .1575A .1575A .1800 +.0200 .1600 470 ---- .1705B .1475A .1475A .1680 +.0185 .1495 15 312 475 ---- .1595B .1380A .1380A .1570 +.0175 .1395 480 ---- .1490B .1295A .1295A .1470 +.0165 .1305 485 ---- .1390B .1210A .1210A .1375 +.0155 .1220 490 ---- .1300B ---- .1295B .1290 +.0150 .1140 495 ---- .1215B ---- .1210B .1205 +.0140 .1065 1 500 ---- .1135B ---- .1135B .1130 +.0130 .1000 2 505 ---- .1065B ---- .1060B .1060 +.0125 .0935 510 ---- .0995B ---- .0995B .0995 +.0120 .0875 515 ---- .0930B ---- .0930B .0930 +.0110 .0820 520 ---- .0870B ---- .0870B .0875 +.0105 .0770 525 ---- .0815B ---- .0815B .0820 +.0100 .0720 530 ---- .0760B ---- .0760B .0770 +.0095 .0675 535 ---- .0715B ---- .0715B .0720 +.0085 .0635 540 ---- .0670B ---- .0670B .0680 +.0085 .0595 545 ---- .0625B ---- .0625B .0640 +.0080 .0560 550 ---- .0585B ---- .0585B .0600 +.0075 .0525 555 ---- .0550B ---- .0550B .0565 +.0070 .0495 560 ---- .0515B ---- .0515B .0530 +.0065 .0465 565 ---- .0485B ---- .0485B .0500 +.0065 .0435 570 ---- .0455B ---- .0455B .0470 +.0060 .0410 575 ---- .0430B ---- .0430B .0445 +.0055 .0390 580 ---- .0400B ---- .0400B .0420 +.0055 .0365 600 ---- .0315B ---- .0315B .0335 +.0040 .0295 625 ---- .0240B ---- .0240B .0260 +.0030 .0230 650 ---- ---- ---- ---- .0205 +.0025 .0180 675 ---- ---- ---- ---- .0165 +.0015 .0150 700 ---- ---- ---- ---- .0135 +.0010 .0125 725 ---- ---- ---- ---- .0115 +.0010 .0105 750 ---- ---- ---- ---- .0095 +.0005 .0090 775 ---- ---- ---- ---- .0085 +.0005 .0080 800 ---- ---- ---- ---- .0075 +.0005 .0070 825 ---- ---- ---- ---- .0065 +.0005 .0060 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9055 +.0620 3.8435 050 ---- ---- ---- ---- 3.6555 +.0620 3.5935 075 ---- ---- ---- ---- 3.4055 +.0620 3.3435 100 ---- ---- ---- ---- 3.1555 +.0620 3.0935 125 ---- ---- ---- ---- 2.9055 +.0620 2.8435 150 ---- ---- ---- ---- 2.6555 +.0620 2.5935 175 ---- ---- ---- ---- 2.4055 +.0620 2.3435 200 ---- ---- ---- ---- 2.1555 +.0620 2.0935 220 ---- ---- ---- ---- 1.9555 +.0620 1.8935 225 ---- ---- ---- ---- 1.9055 +.0620 1.8435 230 ---- ---- ---- ---- 1.8555 +.0620 1.7935 235 ---- ---- ---- ---- 1.8055 +.0620 1.7435 240 ---- ---- ---- ---- 1.7555 +.0620 1.6935 245 ---- ---- ---- ---- 1.7055 +.0620 1.6435 250 ---- ---- ---- ---- 1.6555 +.0620 1.5935 255 ---- ---- ---- ---- 1.6055 +.0615 1.5440 260 ---- ---- ---- ---- 1.5560 +.0615 1.4945 265 ---- ---- ---- ---- 1.5070 +.0610 1.4460 270 ---- 1.4405B ---- 1.4405B 1.4585 +.0610 1.3975 2 275 ---- ---- ---- ---- 1.4100 +.0605 1.3495 280 ---- 1.3690B ---- 1.3690B 1.3625 +.0605 1.3020 8 285 ---- ---- ---- ---- 1.3150 +.0595 1.2555 290 ---- 1.2750B ---- 1.2750B 1.2680 +.0590 1.2090 295 ---- ---- ---- ---- 1.2215 +.0580 1.1635 300 ---- 1.1830B ---- 1.1830B 1.1760 +.0580 1.1180 305 ---- ---- ---- ---- 1.1305 +.0565 1.0740 310 ---- 1.0940B ---- 1.0940B 1.0860 +.0560 1.0300 315 ---- ---- ---- ---- 1.0425 +.0555 .9870 320 ---- 1.0075B ---- 1.0075B .9995 +.0545 .9450 325 ---- ---- ---- ---- .9575 +.0535 .9040 330 ---- .9245B ---- .9245B .9160 +.0525 .8635 335 ---- ---- ---- ---- .8760 +.0515 .8245 340 ---- .8445B ---- .8445B .8365 +.0505 .7860 345 ---- ---- ---- ---- .7980 +.0495 .7485 350 ---- .7680B ---- .7680B .7610 +.0485 .7125 355 ---- ---- ---- ---- .7245 +.0470 .6775 360 ---- .6955B ---- .6955B .6895 +.0460 .6435 365 ---- .6605B ---- .6605B .6555 +.0450 .6105 370 ---- .6270B ---- .6270B .6220 +.0435 .5785 375 ---- .5945B ---- .5945B .5905 +.0425 .5480 380 ---- .5630B ---- .5630B .5595 +.0415 .5180 385 ---- .5325B ---- .5325B .5295 +.0400 .4895 390 ---- .5035B ---- .5035B .5010 +.0385 .4625 395 ---- .4760B ---- .4760B .4735 +.0370 .4365 400 ---- .4490B ---- .4490B .4470 +.0355 .4115 2 405 ---- .4235B ---- .4235B .4220 +.0345 .3875 410 ---- .3995B ---- .3995B .3980 +.0330 .3650 415 ---- .3765B ---- .3765B .3750 +.0320 .3430 40 420 ---- .3545B ---- .3545B .3530 +.0300 .3230 425 ---- .3335B ---- .3335B .3325 +.0290 .3035 430 ---- .3135B ---- .3135B .3130 +.0275 .2855 435 ---- .2950B ---- .2950B .2945 +.0265 .2680 440 ---- .2770B ---- .2770B .2765 +.0245 .2520 445 ---- .2605B ---- .2605B .2600 +.0235 .2365 450 ---- .2445B ---- .2445B .2445 +.0220 .2225 455 ---- .2295B ---- .2295B .2300 +.0210 .2090 460 ---- .2155B ---- .2155B .2160 +.0195 .1965 465 ---- .2025B ---- .2025B .2030 +.0185 .1845 470 ---- .1900B ---- .1900B .1910 +.0175 .1735 475 ---- .1785B ---- .1785B .1795 +.0160 .1635 480 ---- .1675B ---- .1675B .1690 +.0155 .1535 485 ---- .1570B ---- .1570B .1590 +.0145 .1445 1 490 ---- .1475B ---- .1475B .1495 +.0135 .1360 1 495 ---- .1385B ---- .1385B .1405 +.0125 .1280 500 .1040 .1300B .1040 .1300B .1325 +.0120 1 .1205 2 505 ---- .1225B ---- .1225B .1245 +.0110 .1135 510 ---- .1150B ---- .1150B .1175 +.0105 .1070 515 ---- .1080B ---- .1080B .1105 +.0095 .1010 520 ---- .1015B ---- .1015B .1040 +.0090 .0950 525 ---- .0955B ---- .0955B .0980 +.0085 .0895 530 ---- .0900B ---- .0900B .0925 +.0080 .0845 25 535 ---- .0845B ---- .0845B .0875 +.0075 .0800 540 ---- .0795B ---- .0795B .0825 +.0070 .0755 545 ---- .0750B ---- .0750B .0780 +.0070 .0710 550 ---- .0705B ---- .0705B .0735 +.0065 .0670 555 ---- .0665B ---- .0665B .0695 +.0060 .0635 560 ---- .0625B ---- .0625B .0655 +.0055 .0600 565 ---- .0590B ---- .0590B .0620 +.0055 .0565 570 ---- .0555B ---- .0555B .0590 +.0055 .0535 575 ---- .0525B ---- .0525B .0555 +.0045 .0510 580 ---- .0490B ---- .0490B .0530 +.0050 .0480 600 ---- ---- ---- ---- .0425 +.0035 .0390 625 ---- ---- ---- ---- .0330 +.0030 .0300 650 ---- ---- ---- ---- .0260 +.0025 .0235 675 ---- ---- ---- ---- .0205 +.0020 .0185 700 ---- ---- ---- ---- .0165 +.0015 .0150 1 725 ---- ---- ---- ---- .0135 +.0015 .0120 750 ---- ---- ---- ---- .0110 +.0010 .0100 775 ---- ---- ---- ---- .0090 +.0010 .0080 800 ---- ---- ---- ---- .0075 +.0005 .0070 825 ---- ---- ---- ---- .0065 +.0005 .0060 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9055 +.0620 3.8435 050 ---- ---- ---- ---- 3.6555 +.0620 3.5935 075 ---- ---- ---- ---- 3.4055 +.0620 3.3435 100 ---- ---- ---- ---- 3.1555 +.0620 3.0935 125 ---- ---- ---- ---- 2.9055 +.0620 2.8435 150 ---- ---- ---- ---- 2.6555 +.0620 2.5935 175 ---- ---- ---- ---- 2.4055 +.0620 2.3435 200 ---- ---- ---- ---- 2.1555 +.0620 2.0935 220 ---- ---- ---- ---- 1.9555 +.0620 1.8935 225 ---- ---- ---- ---- 1.9055 +.0620 1.8435 230 ---- ---- ---- ---- 1.8555 +.0620 1.7935 235 ---- ---- ---- ---- 1.8055 +.0620 1.7435 240 ---- ---- ---- ---- 1.7555 +.0620 1.6935 245 ---- ---- ---- ---- 1.7055 +.0620 1.6435 250 ---- ---- ---- ---- 1.6555 +.0615 1.5940 255 ---- ---- ---- ---- 1.6065 +.0620 1.5445 260 ---- ---- ---- ---- 1.5575 +.0615 1.4960 265 ---- ---- ---- ---- 1.5090 +.0615 1.4475 270 ---- 1.4670B ---- 1.4670B 1.4610 +.0610 1.4000 275 ---- ---- ---- ---- 1.4135 +.0610 1.3525 280 ---- 1.3720B ---- 1.3720B 1.3660 +.0600 1.3060 285 ---- ---- ---- ---- 1.3195 +.0595 1.2600 290 ---- 1.2795B ---- 1.2795B 1.2735 +.0590 1.2145 295 ---- ---- ---- ---- 1.2280 +.0585 1.1695 300 ---- 1.1900B ---- 1.1900B 1.1835 +.0580 1.1255 305 ---- ---- ---- ---- 1.1395 +.0575 1.0820 310 ---- 1.1030B ---- 1.1030B 1.0960 +.0565 1.0395 315 ---- ---- ---- ---- 1.0535 +.0560 .9975 320 ---- 1.0190B ---- 1.0190B 1.0115 +.0550 .9565 325 ---- ---- ---- ---- .9705 +.0540 .9165 330 ---- .9375B ---- .9375B .9305 +.0530 .8775 335 ---- ---- ---- ---- .8915 +.0520 .8395 340 ---- .8595B ---- .8595B .8530 +.0505 .8025 345 ---- ---- ---- ---- .8160 +.0495 .7665 350 ---- .7845B ---- .7845B .7795 +.0485 .7310 5 355 ---- .7120B ---- .7120B .7445 +.0475 .6970 360 ---- .7130B ---- .7130B .7100 +.0460 .6640 365 ---- .6785B ---- .6785B .6765 +.0450 .6315 370 ---- .6455B ---- .6455B .6440 +.0435 .6005 375 ---- .6135B ---- .6135B .6125 +.0420 .5705 380 ---- .5825B ---- .5825B .5825 +.0415 .5410 385 ---- .5530B ---- .5530B .5530 +.0400 .5130 390 ---- .5245B ---- .5245B .5250 +.0390 .4860 395 ---- .4970B ---- .4970B .4975 +.0370 .4605 400 ---- .4705B ---- .4705B .4715 +.0360 .4355 2 405 ---- .4455B ---- .4455B .4465 +.0350 .4115 410 ---- .4215B ---- .4215B .4225 +.0335 .3890 415 ---- .3985B ---- .3985B .3995 +.0320 .3675 420 ---- .3765B ---- .3765B .3775 +.0305 .3470 11 425 ---- .3555B ---- .3555B .3570 +.0295 .3275 170 430 ---- .3360B ---- .3360B .3370 +.0280 .3090 435 ---- .3170B ---- .3170B .3185 +.0270 .2915 210 440 ---- .2990B ---- .2990B .3005 +.0255 .2750 445 ---- .2825B ---- .2825B .2840 +.0240 .2600 450 ---- .2665B ---- .2665B .2680 +.0225 .2455 250 1050 455 ---- .2510B ---- .2510B .2530 +.0215 .2315 460 ---- .2370B ---- .2370B .2390 +.0205 .2185 75 465 ---- .2235B ---- .2235B .2255 +.0190 .2065 401 470 ---- .2105B ---- .2105B .2130 +.0175 .1955 155 475 ---- .1985B ---- .1985B .2015 +.0170 .1845 170 480 ---- .1870B ---- .1870B .1900 +.0155 .1745 485 ---- .1765B ---- .1765B .1800 +.0150 .1650 490 ---- .1665B ---- .1665B .1700 +.0140 .1560 1 495 ---- .1570B ---- .1570B .1605 +.0125 .1480 500 ---- .1485B ---- .1485B .1520 +.0120 .1400 240 505 ---- .1400B ---- .1400B .1435 +.0110 .1325 510 ---- .1320B ---- .1320B .1360 +.0105 .1255 515 ---- .1250B ---- .1250B .1285 +.0095 .1190 520 ---- .1180B ---- .1180B .1215 +.0090 .1125 525 ---- .1115B ---- .1115B .1150 +.0085 .1065 530 ---- .1055B ---- .1055B .1090 +.0080 .1010 6 535 ---- .0995B ---- .0995B .1035 +.0080 .0955 540 ---- .0945B ---- .0945B .0980 +.0075 .0905 545 ---- .0895B ---- .0895B .0930 +.0070 .0860 550 ---- .0845B ---- .0845B .0880 +.0065 .0815 12 555 ---- .0800B ---- .0800B .0835 +.0060 .0775 560 ---- .0760B ---- .0760B .0795 +.0060 .0735 565 ---- .0720B ---- .0720B .0755 +.0060 .0695 570 ---- .0680B ---- .0680B .0715 +.0055 .0660 575 ---- .0645B ---- .0645B .0680 +.0055 .0625 150 580 ---- .0615B ---- .0615B .0645 +.0050 .0595 10 600 ---- .0500B ---- .0500B .0530 +.0045 .0485 35 625 .0400 .0400 .0400 .0400 .0420 +.0045 5 .0375 15 650 ---- .0300B ---- .0300B .0340 +.0045 .0295 675 ---- .0240B ---- .0240B .0275 +.0040 .0235 700 ---- ---- ---- ---- .0230 +.0045 .0185 1 3 725 .0195 .0195 .0195 .0195 .0195 +.0045 10 .0150 750 ---- ---- ---- ---- .0165 +.0045 .0120 775 ---- ---- ---- ---- .0140 +.0045 .0095 800 .0105 .0105 .0105 .0105 .0125 +.0045 1 .0080 1 2 825 ---- ---- ---- ---- .0110 +.0045 .0065 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9005 +.0595 3.8410 050 ---- ---- ---- ---- 3.6505 +.0595 3.5910 075 ---- ---- ---- ---- 3.4005 +.0595 3.3410 100 ---- ---- ---- ---- 3.1505 +.0595 3.0910 125 ---- ---- ---- ---- 2.9005 +.0595 2.8410 150 ---- ---- ---- ---- 2.6505 +.0595 2.5910 175 ---- ---- ---- ---- 2.4005 +.0595 2.3410 200 ---- ---- ---- ---- 2.1505 +.0595 2.0910 220 ---- ---- ---- ---- 1.9505 +.0595 1.8910 225 ---- ---- ---- ---- 1.9005 +.0595 1.8410 230 ---- ---- ---- ---- 1.8505 +.0595 1.7910 235 ---- ---- ---- ---- 1.8005 +.0595 1.7410 240 ---- ---- ---- ---- 1.7505 +.0595 1.6910 245 ---- ---- ---- ---- 1.7005 +.0595 1.6410 250 ---- ---- ---- ---- 1.6505 +.0595 1.5910 255 ---- ---- ---- ---- 1.6005 +.0595 1.5410 260 ---- ---- ---- ---- 1.5505 +.0585 1.4920 265 ---- ---- ---- ---- 1.5015 +.0580 1.4435 270 ---- ---- ---- ---- 1.4530 +.0575 1.3955 275 ---- ---- ---- ---- 1.4055 +.0570 1.3485 280 ---- ---- ---- ---- 1.3585 +.0560 1.3025 285 ---- ---- ---- ---- 1.3125 +.0555 1.2570 290 ---- ---- ---- ---- 1.2670 +.0550 1.2120 295 ---- ---- ---- ---- 1.2225 +.0545 1.1680 300 ---- ---- ---- ---- 1.1785 +.0535 1.1250 305 ---- ---- ---- ---- 1.1355 +.0530 1.0825 310 ---- ---- ---- ---- 1.0930 +.0520 1.0410 315 ---- ---- ---- ---- 1.0515 +.0510 1.0005 320 ---- ---- ---- ---- 1.0105 +.0500 .9605 325 ---- ---- ---- ---- .9705 +.0490 .9215 330 ---- ---- ---- ---- .9315 +.0485 .8830 335 ---- ---- ---- ---- .8935 +.0475 .8460 340 ---- ---- ---- ---- .8560 +.0465 .8095 345 ---- ---- ---- ---- .8195 +.0455 .7740 350 ---- ---- ---- ---- .7840 +.0445 .7395 35 355 ---- ---- ---- ---- .7495 +.0440 .7055 360 ---- ---- ---- ---- .7155 +.0425 .6730 365 ---- ---- ---- ---- .6830 +.0415 .6415 370 ---- ---- ---- ---- .6510 +.0405 .6105 375 ---- ---- ---- ---- .6200 +.0395 .5805 380 ---- ---- ---- ---- .5900 +.0380 .5520 385 ---- ---- ---- ---- .5615 +.0375 .5240 390 ---- ---- ---- ---- .5335 +.0360 .4975 395 ---- ---- ---- ---- .5065 +.0350 .4715 400 ---- ---- ---- ---- .4805 +.0335 .4470 405 ---- ---- ---- ---- .4560 +.0330 .4230 410 ---- ---- ---- ---- .4320 +.0315 .4005 415 ---- ---- ---- ---- .4095 +.0305 .3790 420 ---- ---- ---- ---- .3875 +.0295 .3580 425 ---- ---- ---- ---- .3670 +.0285 .3385 430 ---- ---- ---- ---- .3475 +.0275 .3200 435 ---- ---- ---- ---- .3285 +.0260 .3025 440 ---- ---- ---- ---- .3105 +.0250 .2855 445 ---- ---- ---- ---- .2940 +.0245 .2695 450 ---- ---- ---- ---- .2775 +.0230 .2545 455 ---- ---- ---- ---- .2625 +.0225 .2400 460 ---- ---- ---- ---- .2480 +.0215 .2265 465 ---- ---- ---- ---- .2345 +.0205 .2140 470 ---- ---- ---- ---- .2215 +.0200 .2015 475 ---- ---- ---- ---- .2090 +.0185 .1905 480 ---- ---- ---- ---- .1975 +.0180 .1795 485 ---- ---- ---- ---- .1865 +.0170 .1695 490 ---- ---- ---- ---- .1760 +.0165 .1595 495 ---- ---- ---- ---- .1660 +.0155 .1505 500 ---- ---- ---- ---- .1570 +.0150 .1420 65 505 ---- ---- ---- ---- .1480 +.0140 .1340 510 ---- ---- ---- ---- .1395 +.0135 .1260 515 ---- ---- ---- ---- .1320 +.0130 .1190 520 ---- ---- ---- ---- .1245 +.0125 .1120 525 ---- ---- ---- ---- .1175 +.0120 .1055 530 ---- ---- ---- ---- .1105 +.0110 .0995 535 ---- ---- ---- ---- .1045 +.0110 .0935 540 ---- ---- ---- ---- .0985 +.0100 .0885 545 ---- ---- ---- ---- .0930 +.0100 .0830 550 ---- ---- ---- ---- .0875 +.0090 .0785 555 ---- ---- ---- ---- .0825 +.0085 .0740 560 ---- ---- ---- ---- .0780 +.0085 .0695 565 ---- ---- ---- ---- .0735 +.0080 .0655 570 ---- ---- ---- ---- .0690 +.0075 .0615 575 ---- ---- ---- ---- .0650 +.0070 .0580 600 ---- ---- ---- ---- .0485 +.0055 .0430 625 ---- ---- ---- ---- .0365 +.0045 .0320 650 ---- ---- ---- ---- .0270 +.0030 .0240 675 ---- ---- ---- ---- .0205 +.0025 .0180 700 ---- ---- ---- ---- .0155 +.0020 .0135 725 ---- ---- ---- ---- .0120 +.0015 .0105 750 ---- ---- ---- ---- .0090 +.0010 .0080 775 ---- ---- ---- ---- .0070 +.0010 .0060 800 ---- ---- ---- ---- .0055 +.0010 .0045 825 ---- ---- ---- ---- .0040 +.0005 .0035 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9005 +.0595 3.8410 050 ---- ---- ---- ---- 3.6505 +.0595 3.5910 075 ---- ---- ---- ---- 3.4005 +.0595 3.3410 100 ---- ---- ---- ---- 3.1505 +.0595 3.0910 125 ---- ---- ---- ---- 2.9005 +.0595 2.8410 150 ---- ---- ---- ---- 2.6505 +.0595 2.5910 175 ---- ---- ---- ---- 2.4005 +.0595 2.3410 200 ---- ---- ---- ---- 2.1505 +.0595 2.0910 220 ---- ---- ---- ---- 1.9505 +.0595 1.8910 225 ---- ---- ---- ---- 1.9005 +.0595 1.8410 230 ---- ---- ---- ---- 1.8505 +.0595 1.7910 235 ---- ---- ---- ---- 1.8005 +.0595 1.7410 240 ---- ---- ---- ---- 1.7505 +.0595 1.6910 245 ---- ---- ---- ---- 1.7005 +.0595 1.6410 250 ---- ---- ---- ---- 1.6505 +.0595 1.5910 255 ---- ---- ---- ---- 1.6005 +.0595 1.5410 260 ---- ---- ---- ---- 1.5510 +.0590 1.4920 265 ---- ---- ---- ---- 1.5020 +.0580 1.4440 270 ---- ---- ---- ---- 1.4540 +.0575 1.3965 275 ---- ---- ---- ---- 1.4070 +.0570 1.3500 280 ---- ---- ---- ---- 1.3605 +.0560 1.3045 285 ---- ---- ---- ---- 1.3145 +.0550 1.2595 290 ---- ---- ---- ---- 1.2700 +.0545 1.2155 295 ---- ---- ---- ---- 1.2260 +.0540 1.1720 300 ---- ---- ---- ---- 1.1825 +.0530 1.1295 305 ---- ---- ---- ---- 1.1400 +.0520 1.0880 310 ---- ---- ---- ---- 1.0985 +.0515 1.0470 315 ---- ---- ---- ---- 1.0575 +.0505 1.0070 320 ---- ---- ---- ---- 1.0175 +.0495 .9680 325 ---- ---- ---- ---- .9785 +.0490 .9295 330 ---- ---- ---- ---- .9405 +.0480 .8925 335 ---- ---- ---- ---- .9030 +.0470 .8560 340 ---- ---- ---- ---- .8665 +.0465 .8200 345 ---- ---- ---- ---- .8305 +.0450 .7855 350 ---- ---- ---- ---- .7960 +.0440 .7520 355 ---- ---- ---- ---- .7620 +.0430 .7190 360 ---- ---- ---- ---- .7295 +.0425 .6870 365 ---- ---- ---- ---- .6975 +.0415 .6560 370 ---- ---- ---- ---- .6660 +.0400 .6260 375 ---- ---- ---- ---- .6360 +.0390 .5970 380 ---- ---- ---- ---- .6070 +.0380 .5690 385 ---- ---- ---- ---- .5785 +.0370 .5415 390 ---- ---- ---- ---- .5515 +.0360 .5155 395 ---- ---- ---- ---- .5250 +.0350 .4900 400 ---- ---- ---- ---- .5000 +.0340 .4660 405 ---- ---- ---- ---- .4755 +.0330 .4425 410 ---- ---- ---- ---- .4520 +.0315 .4205 415 ---- ---- ---- ---- .4295 +.0305 .3990 420 ---- ---- ---- ---- .4085 +.0300 .3785 425 ---- ---- ---- ---- .3880 +.0290 .3590 430 ---- ---- ---- ---- .3680 +.0275 .3405 435 ---- ---- ---- ---- .3495 +.0265 .3230 440 ---- ---- ---- ---- .3315 +.0255 .3060 445 ---- ---- ---- ---- .3145 +.0245 .2900 450 ---- ---- ---- ---- .2985 +.0240 .2745 455 ---- ---- ---- ---- .2830 +.0230 .2600 460 ---- ---- ---- ---- .2685 +.0220 .2465 465 ---- ---- ---- ---- .2545 +.0210 .2335 470 ---- ---- ---- ---- .2410 +.0200 .2210 475 ---- ---- ---- ---- .2285 +.0195 .2090 480 ---- ---- ---- ---- .2165 +.0185 .1980 485 ---- ---- ---- ---- .2050 +.0175 .1875 490 ---- ---- ---- ---- .1945 +.0170 .1775 495 ---- ---- ---- ---- .1840 +.0165 .1675 500 ---- ---- ---- ---- .1745 +.0160 .1585 505 ---- ---- ---- ---- .1650 +.0150 .1500 510 ---- ---- ---- ---- .1565 +.0145 .1420 515 ---- ---- ---- ---- .1480 +.0135 .1345 520 ---- ---- ---- ---- .1400 +.0130 .1270 525 ---- ---- ---- ---- .1325 +.0125 .1200 530 ---- ---- ---- ---- .1255 +.0120 .1135 535 ---- ---- ---- ---- .1190 +.0115 .1075 540 ---- ---- ---- ---- .1125 +.0110 .1015 545 ---- ---- ---- ---- .1065 +.0105 .0960 550 ---- ---- ---- ---- .1010 +.0100 .0910 555 ---- ---- ---- ---- .0955 +.0095 .0860 560 ---- ---- ---- ---- .0900 +.0090 .0810 565 ---- ---- ---- ---- .0855 +.0090 .0765 570 ---- ---- ---- ---- .0810 +.0085 .0725 575 ---- ---- ---- ---- .0765 +.0080 .0685 600 ---- ---- ---- ---- .0580 +.0060 .0520 625 ---- ---- ---- ---- .0440 +.0050 .0390 650 ---- ---- ---- ---- .0335 +.0040 .0295 675 ---- ---- ---- ---- .0255 +.0030 .0225 700 ---- ---- ---- ---- .0195 +.0020 .0175 725 ---- ---- ---- ---- .0150 +.0015 .0135 750 ---- ---- ---- ---- .0115 +.0015 .0100 775 ---- ---- ---- ---- .0090 +.0010 .0080 800 ---- ---- ---- ---- .0070 +.0010 .0060 825 ---- ---- ---- ---- .0055 +.0005 .0050 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9005 +.0595 3.8410 050 ---- ---- ---- ---- 3.6505 +.0595 3.5910 075 ---- ---- ---- ---- 3.4005 +.0595 3.3410 100 ---- ---- ---- ---- 3.1505 +.0595 3.0910 125 ---- ---- ---- ---- 2.9005 +.0595 2.8410 150 ---- ---- ---- ---- 2.6505 +.0595 2.5910 175 ---- ---- ---- ---- 2.4005 +.0595 2.3410 200 ---- ---- ---- ---- 2.1505 +.0595 2.0910 220 ---- ---- ---- ---- 1.9505 +.0595 1.8910 225 ---- ---- ---- ---- 1.9005 +.0595 1.8410 230 ---- ---- ---- ---- 1.8505 +.0595 1.7910 235 ---- ---- ---- ---- 1.8005 +.0595 1.7410 240 ---- ---- ---- ---- 1.7505 +.0595 1.6910 245 ---- ---- ---- ---- 1.7005 +.0595 1.6410 250 ---- ---- ---- ---- 1.6505 +.0590 1.5915 255 ---- ---- ---- ---- 1.6010 +.0585 1.5425 260 ---- ---- ---- ---- 1.5520 +.0575 1.4945 265 ---- ---- ---- ---- 1.5045 +.0575 1.4470 270 ---- ---- ---- ---- 1.4570 +.0565 1.4005 275 ---- ---- ---- ---- 1.4110 +.0560 1.3550 280 ---- ---- ---- ---- 1.3655 +.0555 1.3100 285 ---- ---- ---- ---- 1.3205 +.0545 1.2660 290 ---- ---- ---- ---- 1.2765 +.0535 1.2230 295 ---- ---- ---- ---- 1.2335 +.0530 1.1805 300 ---- ---- ---- ---- 1.1910 +.0520 1.1390 305 ---- ---- ---- ---- 1.1495 +.0515 1.0980 310 ---- ---- ---- ---- 1.1090 +.0510 1.0580 315 ---- ---- ---- ---- 1.0690 +.0500 1.0190 320 ---- ---- ---- ---- 1.0295 +.0490 .9805 325 ---- ---- ---- ---- .9915 +.0485 .9430 330 ---- ---- ---- ---- .9540 +.0475 .9065 335 ---- ---- ---- ---- .9170 +.0465 .8705 340 ---- ---- ---- ---- .8815 +.0460 .8355 345 ---- ---- ---- ---- .8465 +.0450 .8015 350 ---- ---- ---- ---- .8120 +.0435 .7685 355 ---- ---- ---- ---- .7790 +.0430 .7360 360 ---- ---- ---- ---- .7465 +.0415 .7050 365 ---- ---- ---- ---- .7150 +.0410 .6740 370 ---- ---- ---- ---- .6845 +.0400 .6445 375 ---- ---- ---- ---- .6545 +.0385 .6160 380 ---- ---- ---- ---- .6260 +.0380 .5880 385 ---- ---- ---- ---- .5980 +.0370 .5610 390 ---- ---- ---- ---- .5710 +.0360 .5350 395 ---- ---- ---- ---- .5450 +.0350 .5100 400 ---- ---- ---- ---- .5200 +.0340 .4860 405 ---- ---- ---- ---- .4955 +.0325 .4630 410 ---- ---- ---- ---- .4725 +.0320 .4405 415 ---- ---- ---- ---- .4500 +.0305 .4195 420 ---- ---- ---- ---- .4290 +.0300 .3990 425 ---- ---- ---- ---- .4085 +.0290 .3795 430 ---- ---- ---- ---- .3885 +.0275 .3610 435 ---- ---- ---- ---- .3700 +.0270 .3430 440 ---- ---- ---- ---- .3520 +.0260 .3260 445 ---- ---- ---- ---- .3350 +.0250 .3100 450 ---- ---- ---- ---- .3185 +.0240 .2945 455 ---- ---- ---- ---- .3030 +.0235 .2795 460 ---- ---- ---- ---- .2885 +.0225 .2660 465 ---- ---- ---- ---- .2740 +.0215 .2525 470 ---- ---- ---- ---- .2605 +.0205 .2400 475 ---- ---- ---- ---- .2480 +.0200 .2280 480 ---- ---- ---- ---- .2355 +.0190 .2165 485 ---- ---- ---- ---- .2240 +.0185 .2055 490 ---- ---- ---- ---- .2130 +.0175 .1955 495 ---- ---- ---- ---- .2025 +.0170 .1855 500 ---- ---- ---- ---- .1925 +.0165 .1760 505 ---- ---- ---- ---- .1830 +.0155 .1675 510 ---- ---- ---- ---- .1740 +.0150 .1590 515 ---- ---- ---- ---- .1655 +.0145 .1510 520 ---- ---- ---- ---- .1570 +.0135 .1435 525 ---- ---- ---- ---- .1495 +.0135 .1360 530 ---- ---- ---- ---- .1420 +.0130 .1290 535 ---- ---- ---- ---- .1350 +.0125 .1225 540 ---- ---- ---- ---- .1280 +.0115 .1165 545 ---- ---- ---- ---- .1220 +.0115 .1105 550 ---- ---- ---- ---- .1160 +.0110 .1050 555 ---- ---- ---- ---- .1100 +.0105 .0995 575 ---- ---- ---- ---- .0900 +.0090 .0810 600 ---- ---- ---- ---- .0695 +.0070 .0625 625 ---- ---- ---- ---- .0540 +.0055 .0485 650 ---- ---- ---- ---- .0420 +.0045 .0375 675 ---- ---- ---- ---- .0330 +.0035 .0295 700 ---- ---- ---- ---- .0260 +.0030 .0230 725 ---- ---- ---- ---- .0205 +.0025 .0180 750 ---- ---- ---- ---- .0160 +.0015 .0145 775 ---- ---- ---- ---- .0130 +.0015 .0115 800 ---- ---- ---- ---- .0105 +.0015 .0090 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8940 +.0570 3.8370 050 ---- ---- ---- ---- 3.6440 +.0570 3.5870 075 ---- ---- ---- ---- 3.3940 +.0570 3.3370 100 ---- ---- ---- ---- 3.1440 +.0570 3.0870 125 ---- ---- ---- ---- 2.8940 +.0570 2.8370 150 ---- ---- ---- ---- 2.6440 +.0570 2.5870 175 ---- ---- ---- ---- 2.3940 +.0570 2.3370 200 ---- ---- ---- ---- 2.1440 +.0570 2.0870 225 ---- ---- ---- ---- 1.8940 +.0570 1.8370 230 ---- ---- ---- ---- 1.8440 +.0570 1.7870 235 ---- ---- ---- ---- 1.7940 +.0570 1.7370 240 ---- ---- ---- ---- 1.7440 +.0570 1.6870 245 ---- ---- ---- ---- 1.6940 +.0570 1.6370 250 ---- ---- ---- ---- 1.6440 +.0560 1.5880 255 ---- ---- ---- ---- 1.5955 +.0560 1.5395 260 ---- ---- ---- ---- 1.5470 +.0550 1.4920 265 ---- ---- ---- ---- 1.5000 +.0545 1.4455 270 ---- ---- ---- ---- 1.4535 +.0535 1.4000 275 ---- ---- ---- ---- 1.4080 +.0530 1.3550 280 ---- ---- ---- ---- 1.3630 +.0525 1.3105 285 ---- ---- ---- ---- 1.3190 +.0520 1.2670 290 ---- ---- ---- ---- 1.2755 +.0510 1.2245 295 ---- ---- ---- ---- 1.2330 +.0500 1.1830 300 ---- ---- ---- ---- 1.1915 +.0495 1.1420 305 ---- ---- ---- ---- 1.1505 +.0490 1.1015 310 ---- ---- ---- ---- 1.1105 +.0480 1.0625 315 ---- ---- ---- ---- 1.0710 +.0470 1.0240 320 ---- ---- ---- ---- 1.0325 +.0465 .9860 325 ---- ---- ---- ---- .9950 +.0460 .9490 330 ---- ---- ---- ---- .9580 +.0450 .9130 335 ---- ---- ---- ---- .9220 +.0440 .8780 340 ---- ---- ---- ---- .8870 +.0435 .8435 345 ---- ---- ---- ---- .8525 +.0425 .8100 350 ---- ---- ---- ---- .8190 +.0415 .7775 355 ---- ---- ---- ---- .7865 +.0405 .7460 360 ---- ---- ---- ---- .7545 +.0395 .7150 365 ---- ---- ---- ---- .7235 +.0385 .6850 370 ---- ---- ---- ---- .6935 +.0380 .6555 375 ---- ---- ---- ---- .6645 +.0370 .6275 380 ---- ---- ---- ---- .6360 +.0360 .6000 385 ---- ---- ---- ---- .6085 +.0350 .5735 390 ---- ---- ---- ---- .5820 +.0345 .5475 395 ---- ---- ---- ---- .5560 +.0330 .5230 400 ---- ---- ---- ---- .5315 +.0325 .4990 405 ---- ---- ---- ---- .5075 +.0315 .4760 410 ---- ---- ---- ---- .4845 +.0305 .4540 415 ---- ---- ---- ---- .4625 +.0295 .4330 420 ---- ---- ---- ---- .4415 +.0290 .4125 425 ---- ---- ---- ---- .4210 +.0275 .3935 430 ---- ---- ---- ---- .4015 +.0270 .3745 435 ---- ---- ---- ---- .3830 +.0260 .3570 440 ---- ---- ---- ---- .3650 +.0250 .3400 445 ---- ---- ---- ---- .3480 +.0240 .3240 450 ---- ---- ---- ---- .3315 +.0230 .3085 455 ---- ---- ---- ---- .3160 +.0225 .2935 460 ---- ---- ---- ---- .3015 +.0220 .2795 465 ---- ---- ---- ---- .2870 +.0210 .2660 470 ---- ---- ---- ---- .2735 +.0200 .2535 475 ---- ---- ---- ---- .2610 +.0195 .2415 480 ---- ---- ---- ---- .2485 +.0190 .2295 485 ---- ---- ---- ---- .2370 +.0185 .2185 490 ---- ---- ---- ---- .2255 +.0175 .2080 495 ---- ---- ---- ---- .2150 +.0170 .1980 500 ---- ---- ---- ---- .2050 +.0165 .1885 505 ---- ---- ---- ---- .1950 +.0155 .1795 510 ---- ---- ---- ---- .1860 +.0150 .1710 515 ---- ---- ---- ---- .1775 +.0145 .1630 520 ---- ---- ---- ---- .1690 +.0140 .1550 525 ---- ---- ---- ---- .1610 +.0135 .1475 530 ---- ---- ---- ---- .1535 +.0130 .1405 535 ---- ---- ---- ---- .1460 +.0120 .1340 540 ---- ---- ---- ---- .1390 +.0115 .1275 545 ---- ---- ---- ---- .1325 +.0115 .1210 550 ---- ---- ---- ---- .1265 +.0110 .1155 555 ---- ---- ---- ---- .1205 +.0105 .1100 575 ---- ---- ---- ---- .0990 +.0085 .0905 600 ---- ---- ---- ---- .0780 +.0075 .0705 625 ---- ---- ---- ---- .0615 +.0060 .0555 650 ---- ---- ---- ---- .0485 +.0045 .0440 675 ---- ---- ---- ---- .0385 +.0040 .0345 700 ---- ---- ---- ---- .0305 +.0030 .0275 725 ---- ---- ---- ---- .0245 +.0025 .0220 750 ---- ---- ---- ---- .0195 +.0020 .0175 775 ---- ---- ---- ---- .0160 +.0020 .0140 800 ---- ---- ---- ---- .0130 +.0015 .0115 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8940 +.0570 3.8370 050 ---- ---- ---- ---- 3.6440 +.0570 3.5870 075 ---- ---- ---- ---- 3.3940 +.0570 3.3370 100 ---- ---- ---- ---- 3.1440 +.0570 3.0870 125 ---- ---- ---- ---- 2.8940 +.0570 2.8370 150 ---- ---- ---- ---- 2.6440 +.0570 2.5870 175 ---- ---- ---- ---- 2.3940 +.0570 2.3370 200 ---- ---- ---- ---- 2.1440 +.0570 2.0870 225 ---- ---- ---- ---- 1.8940 +.0570 1.8370 230 ---- ---- ---- ---- 1.8440 +.0570 1.7870 235 ---- ---- ---- ---- 1.7940 +.0570 1.7370 240 ---- ---- ---- ---- 1.7440 +.0570 1.6870 245 ---- ---- ---- ---- 1.6940 +.0565 1.6375 250 ---- ---- ---- ---- 1.6450 +.0555 1.5895 255 ---- ---- ---- ---- 1.5970 +.0550 1.5420 260 ---- ---- ---- ---- 1.5495 +.0545 1.4950 265 ---- ---- ---- ---- 1.5030 +.0540 1.4490 270 ---- ---- ---- ---- 1.4575 +.0535 1.4040 275 ---- ---- ---- ---- 1.4125 +.0525 1.3600 280 ---- ---- ---- ---- 1.3680 +.0515 1.3165 285 ---- ---- ---- ---- 1.3250 +.0510 1.2740 290 ---- ---- ---- ---- 1.2825 +.0505 1.2320 295 ---- ---- ---- ---- 1.2405 +.0495 1.1910 300 ---- ---- ---- ---- 1.1995 +.0490 1.1505 305 ---- ---- ---- ---- 1.1595 +.0485 1.1110 310 ---- ---- ---- ---- 1.1200 +.0475 1.0725 315 ---- ---- ---- ---- 1.0815 +.0470 1.0345 320 ---- ---- ---- ---- 1.0435 +.0460 .9975 325 ---- ---- ---- ---- 1.0065 +.0455 .9610 330 ---- ---- ---- ---- .9700 +.0440 .9260 335 ---- ---- ---- ---- .9350 +.0440 .8910 340 ---- ---- ---- ---- .9000 +.0425 .8575 345 ---- ---- ---- ---- .8665 +.0420 .8245 350 ---- ---- ---- ---- .8335 +.0410 .7925 355 ---- ---- ---- ---- .8010 +.0400 .7610 360 ---- ---- ---- ---- .7700 +.0395 .7305 365 ---- ---- ---- ---- .7395 +.0385 .7010 370 ---- ---- ---- ---- .7095 +.0375 .6720 375 ---- ---- ---- ---- .6810 +.0370 .6440 380 ---- ---- ---- ---- .6530 +.0360 .6170 385 ---- ---- ---- ---- .6255 +.0350 .5905 390 ---- ---- ---- ---- .5995 +.0340 .5655 395 ---- ---- ---- ---- .5740 +.0335 .5405 400 ---- ---- ---- ---- .5495 +.0325 .5170 405 ---- ---- ---- ---- .5255 +.0310 .4945 410 ---- ---- ---- ---- .5030 +.0305 .4725 415 ---- ---- ---- ---- .4810 +.0300 .4510 420 ---- ---- ---- ---- .4600 +.0290 .4310 425 ---- ---- ---- ---- .4395 +.0280 .4115 430 ---- ---- ---- ---- .4200 +.0270 .3930 435 ---- ---- ---- ---- .4015 +.0265 .3750 440 ---- ---- ---- ---- .3835 +.0255 .3580 445 ---- ---- ---- ---- .3665 +.0245 .3420 450 ---- ---- ---- ---- .3500 +.0240 .3260 455 ---- ---- ---- ---- .3345 +.0230 .3115 460 ---- ---- ---- ---- .3195 +.0225 .2970 465 ---- ---- ---- ---- .3050 +.0215 .2835 470 ---- ---- ---- ---- .2915 +.0210 .2705 475 ---- ---- ---- ---- .2780 +.0200 .2580 480 ---- ---- ---- ---- .2660 +.0195 .2465 485 ---- ---- ---- ---- .2540 +.0190 .2350 490 ---- ---- ---- ---- .2425 +.0180 .2245 495 ---- ---- ---- ---- .2315 +.0175 .2140 500 ---- ---- ---- ---- .2210 +.0165 .2045 505 ---- ---- ---- ---- .2115 +.0165 .1950 510 ---- ---- ---- ---- .2020 +.0155 .1865 515 ---- ---- ---- ---- .1930 +.0150 .1780 520 ---- ---- ---- ---- .1840 +.0145 .1695 525 ---- ---- ---- ---- .1760 +.0140 .1620 550 ---- ---- ---- ---- .1400 +.0115 .1285 575 ---- ---- ---- ---- .1115 +.0095 .1020 600 ---- ---- ---- ---- .0890 +.0080 .0810 625 ---- ---- ---- ---- .0710 +.0065 .0645 650 ---- ---- ---- ---- .0570 +.0055 .0515 675 ---- ---- ---- ---- .0460 +.0045 .0415 700 ---- ---- ---- ---- .0370 +.0035 .0335 725 ---- ---- ---- ---- .0300 +.0030 .0270 750 ---- ---- ---- ---- .0245 +.0025 .0220 775 ---- ---- ---- ---- .0200 +.0020 .0180 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8910 +.0570 3.8340 050 ---- ---- ---- ---- 3.6410 +.0570 3.5840 075 ---- ---- ---- ---- 3.3910 +.0570 3.3340 100 ---- ---- ---- ---- 3.1410 +.0570 3.0840 125 ---- ---- ---- ---- 2.8910 +.0570 2.8340 150 ---- ---- ---- ---- 2.6410 +.0570 2.5840 175 ---- ---- ---- ---- 2.3910 +.0570 2.3340 200 ---- ---- ---- ---- 2.1410 +.0570 2.0840 225 ---- ---- ---- ---- 1.8910 +.0570 1.8340 230 ---- ---- ---- ---- 1.8410 +.0570 1.7840 235 ---- ---- ---- ---- 1.7910 +.0570 1.7340 240 ---- ---- ---- ---- 1.7410 +.0565 1.6845 245 ---- ---- ---- ---- 1.6915 +.0560 1.6355 250 ---- ---- ---- ---- 1.6430 +.0555 1.5875 255 ---- ---- ---- ---- 1.5955 +.0550 1.5405 260 ---- ---- ---- ---- 1.5485 +.0540 1.4945 265 ---- ---- ---- ---- 1.5025 +.0535 1.4490 270 ---- ---- ---- ---- 1.4575 +.0530 1.4045 275 ---- ---- ---- ---- 1.4130 +.0520 1.3610 280 ---- ---- ---- ---- 1.3695 +.0515 1.3180 285 ---- ---- ---- ---- 1.3270 +.0510 1.2760 290 ---- ---- ---- ---- 1.2850 +.0500 1.2350 295 ---- ---- ---- ---- 1.2440 +.0495 1.1945 300 ---- ---- ---- ---- 1.2035 +.0485 1.1550 305 ---- ---- ---- ---- 1.1640 +.0480 1.1160 310 ---- ---- ---- ---- 1.1255 +.0475 1.0780 315 ---- ---- ---- ---- 1.0875 +.0465 1.0410 320 ---- ---- ---- ---- 1.0500 +.0455 1.0045 325 ---- ---- ---- ---- 1.0140 +.0450 .9690 330 ---- ---- ---- ---- .9785 +.0440 .9345 335 ---- ---- ---- ---- .9435 +.0430 .9005 340 ---- ---- ---- ---- .9095 +.0420 .8675 345 ---- ---- ---- ---- .8765 +.0415 .8350 350 ---- ---- ---- ---- .8445 +.0410 .8035 355 ---- ---- ---- ---- .8130 +.0400 .7730 360 ---- ---- ---- ---- .7820 +.0390 .7430 365 ---- ---- ---- ---- .7520 +.0380 .7140 370 ---- ---- ---- ---- .7230 +.0375 .6855 375 ---- ---- ---- ---- .6945 +.0365 .6580 380 ---- ---- ---- ---- .6675 +.0360 .6315 385 ---- ---- ---- ---- .6405 +.0345 .6060 390 ---- ---- ---- ---- .6150 +.0340 .5810 395 ---- ---- ---- ---- .5900 +.0330 .5570 400 ---- ---- ---- ---- .5655 +.0320 .5335 405 ---- ---- ---- ---- .5425 +.0315 .5110 410 ---- ---- ---- ---- .5200 +.0305 .4895 415 ---- ---- ---- ---- .4980 +.0295 .4685 420 ---- ---- ---- ---- .4775 +.0290 .4485 425 ---- ---- ---- ---- .4575 +.0280 .4295 430 ---- ---- ---- ---- .4380 +.0270 .4110 435 ---- ---- ---- ---- .4195 +.0265 .3930 440 ---- ---- ---- ---- .4020 +.0260 .3760 445 ---- ---- ---- ---- .3845 +.0245 .3600 450 ---- ---- ---- ---- .3685 +.0240 .3445 455 ---- ---- ---- ---- .3525 +.0230 .3295 460 ---- ---- ---- ---- .3375 +.0225 .3150 465 ---- ---- ---- ---- .3235 +.0220 .3015 470 ---- ---- ---- ---- .3095 +.0210 .2885 475 ---- ---- ---- ---- .2965 +.0205 .2760 480 ---- ---- ---- ---- .2835 +.0195 .2640 485 ---- ---- ---- ---- .2715 +.0190 .2525 490 ---- ---- ---- ---- .2600 +.0185 .2415 495 ---- ---- ---- ---- .2490 +.0180 .2310 500 ---- ---- ---- ---- .2385 +.0175 .2210 505 ---- ---- ---- ---- .2285 +.0170 .2115 510 ---- ---- ---- ---- .2185 +.0160 .2025 515 ---- ---- ---- ---- .2095 +.0160 .1935 520 ---- ---- ---- ---- .2005 +.0150 .1855 525 ---- ---- ---- ---- .1920 +.0145 .1775 550 ---- ---- ---- ---- .1545 +.0120 .1425 575 ---- ---- ---- ---- .1245 +.0100 .1145 600 ---- ---- ---- ---- .1005 +.0085 .0920 625 ---- ---- ---- ---- .0815 +.0070 .0745 650 ---- ---- ---- ---- .0660 +.0060 .0600 675 ---- ---- ---- ---- .0535 +.0045 .0490 700 ---- ---- ---- ---- .0440 +.0045 .0395 725 ---- ---- ---- ---- .0360 +.0035 .0325 750 ---- ---- ---- ---- .0295 +.0030 .0265 775 ---- ---- ---- ---- .0245 +.0025 .0220 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8910 +.0570 3.8340 050 ---- ---- ---- ---- 3.6410 +.0570 3.5840 075 ---- ---- ---- ---- 3.3910 +.0570 3.3340 100 ---- ---- ---- ---- 3.1410 +.0570 3.0840 125 ---- ---- ---- ---- 2.8910 +.0570 2.8340 150 ---- ---- ---- ---- 2.6410 +.0570 2.5840 175 ---- ---- ---- ---- 2.3910 +.0570 2.3340 200 ---- ---- ---- ---- 2.1410 +.0570 2.0840 225 ---- ---- ---- ---- 1.8910 +.0570 1.8340 230 ---- ---- ---- ---- 1.8410 +.0570 1.7840 235 ---- ---- ---- ---- 1.7910 +.0570 1.7340 240 ---- ---- ---- ---- 1.7410 +.0560 1.6850 245 ---- ---- ---- ---- 1.6925 +.0560 1.6365 250 ---- ---- ---- ---- 1.6445 +.0550 1.5895 255 ---- ---- ---- ---- 1.5970 +.0540 1.5430 260 ---- ---- ---- ---- 1.5510 +.0535 1.4975 265 ---- ---- ---- ---- 1.5055 +.0530 1.4525 270 ---- ---- ---- ---- 1.4610 +.0525 1.4085 275 ---- ---- ---- ---- 1.4175 +.0520 1.3655 280 ---- ---- ---- ---- 1.3745 +.0510 1.3235 285 ---- ---- ---- ---- 1.3325 +.0505 1.2820 290 ---- ---- ---- ---- 1.2910 +.0495 1.2415 295 ---- ---- ---- ---- 1.2505 +.0490 1.2015 300 ---- ---- ---- ---- 1.2105 +.0480 1.1625 305 ---- ---- ---- ---- 1.1715 +.0470 1.1245 310 ---- ---- ---- ---- 1.1335 +.0465 1.0870 315 ---- ---- ---- ---- 1.0960 +.0460 1.0500 320 ---- ---- ---- ---- 1.0595 +.0450 1.0145 325 ---- ---- ---- ---- 1.0240 +.0445 .9795 330 ---- ---- ---- ---- .9885 +.0435 .9450 335 ---- ---- ---- ---- .9545 +.0430 .9115 340 ---- ---- ---- ---- .9210 +.0420 .8790 345 ---- ---- ---- ---- .8885 +.0415 .8470 350 ---- ---- ---- ---- .8565 +.0405 .8160 355 ---- ---- ---- ---- .8255 +.0400 .7855 360 ---- ---- ---- ---- .7950 +.0390 .7560 365 ---- ---- ---- ---- .7655 +.0380 .7275 370 ---- ---- ---- ---- .7370 +.0375 .6995 375 ---- ---- ---- ---- .7090 +.0365 .6725 380 ---- ---- ---- ---- .6815 +.0355 .6460 385 ---- ---- ---- ---- .6555 +.0350 .6205 390 ---- ---- ---- ---- .6300 +.0340 .5960 395 ---- ---- ---- ---- .6050 +.0330 .5720 400 ---- ---- ---- ---- .5810 +.0320 .5490 405 ---- ---- ---- ---- .5580 +.0315 .5265 410 ---- ---- ---- ---- .5355 +.0305 .5050 415 ---- ---- ---- ---- .5140 +.0295 .4845 420 ---- ---- ---- ---- .4935 +.0290 .4645 425 ---- ---- ---- ---- .4735 +.0285 .4450 430 ---- ---- ---- ---- .4540 +.0270 .4270 435 ---- ---- ---- ---- .4355 +.0265 .4090 440 ---- ---- ---- ---- .4180 +.0260 .3920 445 ---- ---- ---- ---- .4010 +.0250 .3760 450 ---- ---- ---- ---- .3845 +.0245 .3600 455 ---- ---- ---- ---- .3690 +.0240 .3450 460 ---- ---- ---- ---- .3540 +.0230 .3310 465 ---- ---- ---- ---- .3395 +.0225 .3170 470 ---- ---- ---- ---- .3255 +.0215 .3040 475 ---- ---- ---- ---- .3120 +.0205 .2915 480 ---- ---- ---- ---- .2995 +.0200 .2795 485 ---- ---- ---- ---- .2875 +.0200 .2675 490 ---- ---- ---- ---- .2755 +.0190 .2565 495 ---- ---- ---- ---- .2645 +.0185 .2460 500 ---- ---- ---- ---- .2535 +.0175 .2360 505 ---- ---- ---- ---- .2435 +.0175 .2260 510 ---- ---- ---- ---- .2335 +.0165 .2170 515 ---- ---- ---- ---- .2240 +.0160 .2080 520 ---- ---- ---- ---- .2150 +.0155 .1995 525 ---- ---- ---- ---- .2065 +.0155 .1910 550 ---- ---- ---- ---- .1680 +.0130 .1550 575 ---- ---- ---- ---- .1370 +.0110 .1260 600 ---- ---- ---- ---- .1115 +.0090 .1025 625 ---- ---- ---- ---- .0915 +.0080 .0835 650 ---- ---- ---- ---- .0750 +.0065 .0685 675 ---- ---- ---- ---- .0615 +.0055 .0560 700 ---- ---- ---- ---- .0510 +.0050 .0460 725 ---- ---- ---- ---- .0420 +.0040 .0380 750 ---- ---- ---- ---- .0350 +.0035 .0315 775 ---- ---- ---- ---- .0290 +.0025 .0265 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8890 +.0570 3.8320 050 ---- ---- ---- ---- 3.6390 +.0570 3.5820 075 ---- ---- ---- ---- 3.3890 +.0570 3.3320 100 ---- ---- ---- ---- 3.1390 +.0570 3.0820 125 ---- ---- ---- ---- 2.8890 +.0570 2.8320 150 ---- ---- ---- ---- 2.6390 +.0570 2.5820 175 ---- ---- ---- ---- 2.3890 +.0570 2.3320 200 ---- ---- ---- ---- 2.1390 +.0570 2.0820 225 ---- ---- ---- ---- 1.8890 +.0570 1.8320 230 ---- ---- ---- ---- 1.8390 +.0570 1.7820 235 ---- ---- ---- ---- 1.7890 +.0565 1.7325 240 ---- ---- ---- ---- 1.7400 +.0560 1.6840 245 ---- ---- ---- ---- 1.6915 +.0550 1.6365 250 ---- ---- ---- ---- 1.6440 +.0545 1.5895 255 ---- ---- ---- ---- 1.5975 +.0535 1.5440 260 ---- ---- ---- ---- 1.5520 +.0530 1.4990 265 ---- ---- ---- ---- 1.5075 +.0525 1.4550 270 ---- ---- ---- ---- 1.4635 +.0520 1.4115 275 ---- ---- ---- ---- 1.4205 +.0515 1.3690 280 ---- ---- ---- ---- 1.3780 +.0505 1.3275 285 ---- ---- ---- ---- 1.3365 +.0500 1.2865 290 ---- ---- ---- ---- 1.2960 +.0495 1.2465 295 ---- ---- ---- ---- 1.2560 +.0485 1.2075 300 ---- ---- ---- ---- 1.2165 +.0475 1.1690 305 ---- ---- ---- ---- 1.1785 +.0470 1.1315 310 ---- ---- ---- ---- 1.1405 +.0460 1.0945 315 ---- ---- ---- ---- 1.1040 +.0455 1.0585 320 ---- ---- ---- ---- 1.0680 +.0450 1.0230 325 ---- ---- ---- ---- 1.0325 +.0440 .9885 330 ---- ---- ---- ---- .9980 +.0430 .9550 335 ---- ---- ---- ---- .9645 +.0425 .9220 340 ---- ---- ---- ---- .9315 +.0420 .8895 345 ---- ---- ---- ---- .8995 +.0410 .8585 350 ---- ---- ---- ---- .8680 +.0405 .8275 355 ---- ---- ---- ---- .8370 +.0390 .7980 360 ---- ---- ---- ---- .8075 +.0390 .7685 365 ---- ---- ---- ---- .7780 +.0375 .7405 370 ---- ---- ---- ---- .7500 +.0375 .7125 375 ---- ---- ---- ---- .7220 +.0360 .6860 380 ---- ---- ---- ---- .6955 +.0355 .6600 385 ---- ---- ---- ---- .6695 +.0350 .6345 390 ---- ---- ---- ---- .6440 +.0340 .6100 395 ---- ---- ---- ---- .6195 +.0330 .5865 400 ---- ---- ---- ---- .5960 +.0325 .5635 405 ---- ---- ---- ---- .5730 +.0315 .5415 410 ---- ---- ---- ---- .5510 +.0310 .5200 415 ---- ---- ---- ---- .5295 +.0300 .4995 420 ---- ---- ---- ---- .5090 +.0290 .4800 425 ---- ---- ---- ---- .4890 +.0285 .4605 430 ---- ---- ---- ---- .4700 +.0275 .4425 435 ---- ---- ---- ---- .4515 +.0270 .4245 440 ---- ---- ---- ---- .4340 +.0260 .4080 445 ---- ---- ---- ---- .4170 +.0255 .3915 450 ---- ---- ---- ---- .4005 +.0245 .3760 455 ---- ---- ---- ---- .3850 +.0240 .3610 460 ---- ---- ---- ---- .3695 +.0230 .3465 465 ---- ---- ---- ---- .3550 +.0225 .3325 470 ---- ---- ---- ---- .3415 +.0220 .3195 475 ---- ---- ---- ---- .3280 +.0210 .3070 480 ---- ---- ---- ---- .3150 +.0205 .2945 485 ---- ---- ---- ---- .3030 +.0200 .2830 490 ---- ---- ---- ---- .2910 +.0195 .2715 495 ---- ---- ---- ---- .2800 +.0190 .2610 500 ---- ---- ---- ---- .2690 +.0185 .2505 505 ---- ---- ---- ---- .2585 +.0175 .2410 510 ---- ---- ---- ---- .2485 +.0170 .2315 515 ---- ---- ---- ---- .2390 +.0165 .2225 520 ---- ---- ---- ---- .2295 +.0160 .2135 525 ---- ---- ---- ---- .2210 +.0155 .2055 550 ---- ---- ---- ---- .1815 +.0135 .1680 575 ---- ---- ---- ---- .1495 +.0115 .1380 600 ---- ---- ---- ---- .1230 +.0095 .1135 625 ---- ---- ---- ---- .1020 +.0085 .0935 650 ---- ---- ---- ---- .0845 +.0070 .0775 675 ---- ---- ---- ---- .0700 +.0060 .0640 700 ---- ---- ---- ---- .0585 +.0050 .0535 725 ---- ---- ---- ---- .0490 +.0045 .0445 750 ---- ---- ---- ---- .0410 +.0035 .0375 775 ---- ---- ---- ---- .0345 +.0030 .0315 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8890 +.0570 3.8320 050 ---- ---- ---- ---- 3.6390 +.0570 3.5820 075 ---- ---- ---- ---- 3.3890 +.0570 3.3320 100 ---- ---- ---- ---- 3.1390 +.0570 3.0820 125 ---- ---- ---- ---- 2.8890 +.0570 2.8320 150 ---- ---- ---- ---- 2.6390 +.0570 2.5820 175 ---- ---- ---- ---- 2.3890 +.0570 2.3320 200 ---- ---- ---- ---- 2.1390 +.0570 2.0820 225 ---- ---- ---- ---- 1.8890 +.0570 1.8320 230 ---- ---- ---- ---- 1.8390 +.0570 1.7820 235 ---- ---- ---- ---- 1.7895 +.0565 1.7330 240 ---- ---- ---- ---- 1.7405 +.0555 1.6850 245 ---- ---- ---- ---- 1.6930 +.0550 1.6380 250 ---- ---- ---- ---- 1.6460 +.0540 1.5920 255 ---- ---- ---- ---- 1.6000 +.0535 1.5465 260 ---- ---- ---- ---- 1.5550 +.0530 1.5020 265 ---- ---- ---- ---- 1.5105 +.0520 1.4585 270 ---- ---- ---- ---- 1.4675 +.0515 1.4160 275 ---- ---- ---- ---- 1.4250 +.0510 1.3740 280 ---- ---- ---- ---- 1.3830 +.0500 1.3330 285 ---- ---- ---- ---- 1.3420 +.0495 1.2925 290 ---- ---- ---- ---- 1.3020 +.0490 1.2530 295 ---- ---- ---- ---- 1.2625 +.0480 1.2145 300 ---- ---- ---- ---- 1.2240 +.0475 1.1765 305 ---- ---- ---- ---- 1.1865 +.0470 1.1395 310 ---- ---- ---- ---- 1.1495 +.0460 1.1035 315 ---- ---- ---- ---- 1.1130 +.0450 1.0680 320 ---- ---- ---- ---- 1.0775 +.0445 1.0330 325 ---- ---- ---- ---- 1.0430 +.0440 .9990 330 ---- ---- ---- ---- 1.0090 +.0430 .9660 335 ---- ---- ---- ---- .9760 +.0425 .9335 340 ---- ---- ---- ---- .9435 +.0415 .9020 345 ---- ---- ---- ---- .9115 +.0405 .8710 350 ---- ---- ---- ---- .8810 +.0400 .8410 355 ---- ---- ---- ---- .8505 +.0390 .8115 360 ---- ---- ---- ---- .8210 +.0385 .7825 365 ---- ---- ---- ---- .7925 +.0375 .7550 370 ---- ---- ---- ---- .7645 +.0370 .7275 375 ---- ---- ---- ---- .7375 +.0365 .7010 380 ---- ---- ---- ---- .7110 +.0355 .6755 385 ---- ---- ---- ---- .6850 +.0345 .6505 390 ---- ---- ---- ---- .6605 +.0340 .6265 395 ---- ---- ---- ---- .6360 +.0330 .6030 400 ---- ---- ---- ---- .6125 +.0320 .5805 405 ---- ---- ---- ---- .5900 +.0315 .5585 410 ---- ---- ---- ---- .5680 +.0305 .5375 415 ---- ---- ---- ---- .5470 +.0300 .5170 420 ---- ---- ---- ---- .5265 +.0295 .4970 425 ---- ---- ---- ---- .5065 +.0285 .4780 430 ---- ---- ---- ---- .4875 +.0280 .4595 435 ---- ---- ---- ---- .4690 +.0270 .4420 440 ---- ---- ---- ---- .4515 +.0265 .4250 445 ---- ---- ---- ---- .4340 +.0255 .4085 450 ---- ---- ---- ---- .4180 +.0250 .3930 455 ---- ---- ---- ---- .4020 +.0245 .3775 460 ---- ---- ---- ---- .3865 +.0235 .3630 465 ---- ---- ---- ---- .3720 +.0230 .3490 470 ---- ---- ---- ---- .3580 +.0225 .3355 475 ---- ---- ---- ---- .3445 +.0220 .3225 480 ---- ---- ---- ---- .3315 +.0210 .3105 485 ---- ---- ---- ---- .3190 +.0205 .2985 490 ---- ---- ---- ---- .3065 +.0195 .2870 495 ---- ---- ---- ---- .2950 +.0190 .2760 500 ---- ---- ---- ---- .2840 +.0185 .2655 505 ---- ---- ---- ---- .2735 +.0185 .2550 510 ---- ---- ---- ---- .2630 +.0175 .2455 515 ---- ---- ---- ---- .2530 +.0170 .2360 520 ---- ---- ---- ---- .2435 +.0165 .2270 525 ---- ---- ---- ---- .2345 +.0160 .2185 550 ---- ---- ---- ---- .1940 +.0135 .1805 575 ---- ---- ---- ---- .1610 +.0120 .1490 600 ---- ---- ---- ---- .1335 +.0100 .1235 625 ---- ---- ---- ---- .1110 +.0085 .1025 650 ---- ---- ---- ---- .0925 +.0075 .0850 675 ---- ---- ---- ---- .0770 +.0060 .0710 700 ---- ---- ---- ---- .0645 +.0050 .0595 725 ---- ---- ---- ---- .0545 +.0050 .0495 750 ---- ---- ---- ---- .0460 +.0040 .0420 775 ---- ---- ---- ---- .0385 +.0030 .0355 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8845 +.0570 3.8275 050 ---- ---- ---- ---- 3.6345 +.0570 3.5775 075 ---- ---- ---- ---- 3.3845 +.0570 3.3275 100 ---- ---- ---- ---- 3.1345 +.0570 3.0775 125 ---- ---- ---- ---- 2.8845 +.0570 2.8275 150 ---- ---- ---- ---- 2.6345 +.0570 2.5775 175 ---- ---- ---- ---- 2.3845 +.0570 2.3275 200 ---- ---- ---- ---- 2.1345 +.0570 2.0775 225 ---- ---- ---- ---- 1.8845 +.0570 1.8275 250 ---- ---- ---- ---- 1.6435 +.0535 1.5900 260 ---- ---- ---- ---- 1.5535 +.0525 1.5010 265 ---- ---- ---- ---- 1.5100 +.0520 1.4580 270 ---- ---- ---- ---- 1.4670 +.0510 1.4160 275 ---- ---- ---- ---- 1.4250 +.0505 1.3745 280 ---- ---- ---- ---- 1.3840 +.0500 1.3340 285 ---- ---- ---- ---- 1.3435 +.0490 1.2945 290 ---- ---- ---- ---- 1.3040 +.0485 1.2555 295 ---- ---- ---- ---- 1.2650 +.0480 1.2170 300 ---- ---- ---- ---- 1.2270 +.0470 1.1800 305 ---- ---- ---- ---- 1.1895 +.0465 1.1430 310 ---- ---- ---- ---- 1.1530 +.0455 1.1075 315 ---- ---- ---- ---- 1.1175 +.0450 1.0725 320 ---- ---- ---- ---- 1.0825 +.0445 1.0380 325 ---- ---- ---- ---- 1.0480 +.0435 1.0045 330 ---- ---- ---- ---- 1.0145 +.0425 .9720 335 ---- ---- ---- ---- .9820 +.0420 .9400 340 ---- ---- ---- ---- .9500 +.0415 .9085 345 ---- ---- ---- ---- .9185 +.0405 .8780 350 ---- ---- ---- ---- .8880 +.0395 .8485 355 ---- ---- ---- ---- .8580 +.0390 .8190 360 ---- ---- ---- ---- .8290 +.0380 .7910 365 ---- ---- ---- ---- .8010 +.0375 .7635 370 ---- ---- ---- ---- .7730 +.0365 .7365 375 ---- ---- ---- ---- .7465 +.0360 .7105 380 ---- ---- ---- ---- .7200 +.0350 .6850 385 ---- ---- ---- ---- .6950 +.0345 .6605 390 ---- ---- ---- ---- .6700 +.0335 .6365 395 ---- ---- ---- ---- .6460 +.0330 .6130 400 ---- ---- ---- ---- .6230 +.0320 .5910 405 ---- ---- ---- ---- .6005 +.0315 .5690 410 ---- ---- ---- ---- .5785 +.0305 .5480 415 ---- ---- ---- ---- .5575 +.0300 .5275 420 ---- ---- ---- ---- .5375 +.0295 .5080 425 ---- ---- ---- ---- .5175 +.0285 .4890 430 ---- ---- ---- ---- .4985 +.0275 .4710 435 ---- ---- ---- ---- .4805 +.0270 .4535 440 ---- ---- ---- ---- .4625 +.0260 .4365 445 ---- ---- ---- ---- .4455 +.0255 .4200 450 ---- ---- ---- ---- .4295 +.0250 .4045 455 ---- ---- ---- ---- .4135 +.0245 .3890 460 ---- ---- ---- ---- .3985 +.0240 .3745 465 ---- ---- ---- ---- .3835 +.0230 .3605 470 ---- ---- ---- ---- .3695 +.0225 .3470 475 ---- ---- ---- ---- .3560 +.0220 .3340 480 ---- ---- ---- ---- .3430 +.0210 .3220 485 ---- ---- ---- ---- .3305 +.0205 .3100 490 ---- ---- ---- ---- .3185 +.0200 .2985 495 ---- ---- ---- ---- .3065 +.0190 .2875 500 ---- ---- ---- ---- .2955 +.0190 .2765 505 ---- ---- ---- ---- .2850 +.0185 .2665 510 ---- ---- ---- ---- .2745 +.0180 .2565 515 ---- ---- ---- ---- .2645 +.0175 .2470 520 ---- ---- ---- ---- .2550 +.0170 .2380 525 ---- ---- ---- ---- .2460 +.0165 .2295 550 ---- ---- ---- ---- .2050 +.0145 .1905 575 ---- ---- ---- ---- .1710 +.0125 .1585 600 ---- ---- ---- ---- .1430 +.0105 .1325 625 ---- ---- ---- ---- .1195 +.0090 .1105 650 ---- ---- ---- ---- .1005 +.0080 .0925 675 ---- ---- ---- ---- .0845 +.0065 .0780 700 ---- ---- ---- ---- .0710 +.0055 .0655 725 ---- ---- ---- ---- .0605 +.0050 .0555 750 ---- ---- ---- ---- .0510 +.0040 .0470 775 ---- ---- ---- ---- .0435 +.0035 .0400 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8845 +.0570 3.8275 050 ---- ---- ---- ---- 3.6345 +.0570 3.5775 075 ---- ---- ---- ---- 3.3845 +.0570 3.3275 100 ---- ---- ---- ---- 3.1345 +.0570 3.0775 125 ---- ---- ---- ---- 2.8845 +.0570 2.8275 150 ---- ---- ---- ---- 2.6345 +.0570 2.5775 175 ---- ---- ---- ---- 2.3845 +.0570 2.3275 200 ---- ---- ---- ---- 2.1345 +.0570 2.0775 225 ---- ---- ---- ---- 1.8845 +.0565 1.8280 250 ---- ---- ---- ---- 1.6480 +.0530 1.5950 275 ---- ---- ---- ---- 1.4335 +.0500 1.3835 280 ---- ---- ---- ---- 1.3930 +.0490 1.3440 285 ---- ---- ---- ---- 1.3535 +.0490 1.3045 290 ---- ---- ---- ---- 1.3145 +.0480 1.2665 295 ---- ---- ---- ---- 1.2760 +.0470 1.2290 300 ---- ---- ---- ---- 1.2385 +.0465 1.1920 305 ---- ---- ---- ---- 1.2020 +.0460 1.1560 310 ---- ---- ---- ---- 1.1660 +.0450 1.1210 315 ---- ---- ---- ---- 1.1310 +.0445 1.0865 320 ---- ---- ---- ---- 1.0965 +.0440 1.0525 325 ---- ---- ---- ---- 1.0625 +.0430 1.0195 330 ---- ---- ---- ---- 1.0295 +.0425 .9870 335 ---- ---- ---- ---- .9970 +.0415 .9555 340 ---- ---- ---- ---- .9655 +.0410 .9245 345 ---- ---- ---- ---- .9345 +.0400 .8945 350 ---- ---- ---- ---- .9045 +.0395 .8650 355 ---- ---- ---- ---- .8750 +.0390 .8360 360 ---- ---- ---- ---- .8460 +.0380 .8080 365 ---- ---- ---- ---- .8180 +.0375 .7805 370 ---- ---- ---- ---- .7905 +.0365 .7540 375 ---- ---- ---- ---- .7640 +.0360 .7280 380 ---- ---- ---- ---- .7380 +.0350 .7030 385 ---- ---- ---- ---- .7125 +.0340 .6785 390 ---- ---- ---- ---- .6880 +.0335 .6545 395 ---- ---- ---- ---- .6645 +.0330 .6315 400 ---- ---- ---- ---- .6410 +.0320 .6090 405 ---- ---- ---- ---- .6190 +.0315 .5875 410 ---- ---- ---- ---- .5970 +.0305 .5665 415 ---- ---- ---- ---- .5760 +.0300 .5460 420 ---- ---- ---- ---- .5560 +.0295 .5265 425 ---- ---- ---- ---- .5360 +.0285 .5075 430 ---- ---- ---- ---- .5175 +.0280 .4895 435 ---- ---- ---- ---- .4990 +.0275 .4715 440 ---- ---- ---- ---- .4815 +.0270 .4545 445 ---- ---- ---- ---- .4645 +.0260 .4385 450 ---- ---- ---- ---- .4480 +.0255 .4225 455 ---- ---- ---- ---- .4320 +.0245 .4075 460 ---- ---- ---- ---- .4170 +.0240 .3930 465 ---- ---- ---- ---- .4020 +.0235 .3785 470 ---- ---- ---- ---- .3880 +.0230 .3650 475 ---- ---- ---- ---- .3745 +.0225 .3520 480 ---- ---- ---- ---- .3610 +.0215 .3395 485 ---- ---- ---- ---- .3485 +.0210 .3275 490 ---- ---- ---- ---- .3365 +.0205 .3160 495 ---- ---- ---- ---- .3245 +.0195 .3050 500 ---- ---- ---- ---- .3135 +.0195 .2940 505 ---- ---- ---- ---- .3025 +.0185 .2840 510 ---- ---- ---- ---- .2920 +.0180 .2740 515 ---- ---- ---- ---- .2820 +.0175 .2645 520 ---- ---- ---- ---- .2725 +.0175 .2550 525 ---- ---- ---- ---- .2630 +.0165 .2465 550 ---- ---- ---- ---- .2215 +.0145 .2070 575 ---- ---- ---- ---- .1865 +.0125 .1740 600 ---- ---- ---- ---- .1575 +.0110 .1465 625 ---- ---- ---- ---- .1335 +.0095 .1240 650 ---- ---- ---- ---- .1135 +.0085 .1050 675 ---- ---- ---- ---- .0965 +.0075 .0890 700 ---- ---- ---- ---- .0825 +.0065 .0760 725 ---- ---- ---- ---- .0705 +.0055 .0650 750 ---- ---- ---- ---- .0605 +.0050 .0555 775 ---- ---- ---- ---- .0520 +.0040 .0480 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.6345 +.0570 3.5775 075 ---- ---- ---- ---- 3.3845 +.0570 3.3275 100 ---- ---- ---- ---- 3.1345 +.0570 3.0775 125 ---- ---- ---- ---- 2.8845 +.0570 2.8275 150 ---- ---- ---- ---- 2.6345 +.0570 2.5775 175 ---- ---- ---- ---- 2.3845 +.0570 2.3275 200 ---- ---- ---- ---- 2.1345 +.0570 2.0775 225 ---- ---- ---- ---- 1.8850 +.0565 1.8285 250 ---- ---- ---- ---- 1.6510 +.0530 1.5980 275 ---- ---- ---- ---- 1.4385 +.0495 1.3890 295 ---- ---- ---- ---- 1.2830 +.0470 1.2360 300 ---- ---- ---- ---- 1.2460 +.0460 1.2000 305 ---- ---- ---- ---- 1.2100 +.0455 1.1645 310 ---- ---- ---- ---- 1.1745 +.0450 1.1295 315 ---- ---- ---- ---- 1.1395 +.0440 1.0955 320 ---- ---- ---- ---- 1.1055 +.0435 1.0620 325 ---- ---- ---- ---- 1.0720 +.0425 1.0295 330 ---- ---- ---- ---- 1.0395 +.0420 .9975 335 ---- ---- ---- ---- 1.0075 +.0415 .9660 340 ---- ---- ---- ---- .9765 +.0410 .9355 345 ---- ---- ---- ---- .9460 +.0405 .9055 350 ---- ---- ---- ---- .9160 +.0395 .8765 355 ---- ---- ---- ---- .8870 +.0390 .8480 360 ---- ---- ---- ---- .8585 +.0380 .8205 365 ---- ---- ---- ---- .8305 +.0375 .7930 370 ---- ---- ---- ---- .8035 +.0365 .7670 375 ---- ---- ---- ---- .7770 +.0360 .7410 380 ---- ---- ---- ---- .7510 +.0350 .7160 385 ---- ---- ---- ---- .7260 +.0340 .6920 390 ---- ---- ---- ---- .7020 +.0340 .6680 395 ---- ---- ---- ---- .6780 +.0330 .6450 400 ---- ---- ---- ---- .6550 +.0320 .6230 405 ---- ---- ---- ---- .6330 +.0320 .6010 410 ---- ---- ---- ---- .6110 +.0305 .5805 415 ---- ---- ---- ---- .5900 +.0300 .5600 420 ---- ---- ---- ---- .5700 +.0295 .5405 425 ---- ---- ---- ---- .5505 +.0290 .5215 430 ---- ---- ---- ---- .5315 +.0280 .5035 435 ---- ---- ---- ---- .5130 +.0275 .4855 440 ---- ---- ---- ---- .4955 +.0270 .4685 445 ---- ---- ---- ---- .4780 +.0260 .4520 450 ---- ---- ---- ---- .4615 +.0255 .4360 455 ---- ---- ---- ---- .4455 +.0245 .4210 460 ---- ---- ---- ---- .4305 +.0245 .4060 465 ---- ---- ---- ---- .4155 +.0235 .3920 470 ---- ---- ---- ---- .4010 +.0230 .3780 475 ---- ---- ---- ---- .3875 +.0225 .3650 480 ---- ---- ---- ---- .3740 +.0220 .3520 485 ---- ---- ---- ---- .3610 +.0210 .3400 490 ---- ---- ---- ---- .3490 +.0210 .3280 495 ---- ---- ---- ---- .3370 +.0200 .3170 500 ---- ---- ---- ---- .3255 +.0195 .3060 505 ---- ---- ---- ---- .3145 +.0190 .2955 510 ---- ---- ---- ---- .3040 +.0190 .2850 515 ---- ---- ---- ---- .2935 +.0180 .2755 520 ---- ---- ---- ---- .2835 +.0175 .2660 525 ---- ---- ---- ---- .2740 +.0170 .2570 550 ---- ---- ---- ---- .2315 +.0150 .2165 575 ---- ---- ---- ---- .1960 +.0130 .1830 600 ---- ---- ---- ---- .1665 +.0115 .1550 1000 625 ---- ---- ---- ---- .1415 +.0100 .1315 650 ---- ---- ---- ---- .1210 +.0090 .1120 675 ---- ---- ---- ---- .1035 +.0080 .0955 700 ---- ---- ---- ---- .0885 +.0065 .0820 1150 725 ---- ---- ---- ---- .0760 +.0055 .0705 750 ---- ---- ---- ---- .0660 +.0055 .0605 775 ---- ---- ---- ---- .0570 +.0045 .0525 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.6245 ---- ---- 075 ---- ---- ---- ---- 3.3745 ---- ---- 100 ---- ---- ---- ---- 3.1245 ---- ---- 125 ---- ---- ---- ---- 2.8745 ---- ---- 150 ---- ---- ---- ---- 2.6245 ---- ---- 175 ---- ---- ---- ---- 2.3745 ---- ---- 200 ---- ---- ---- ---- 2.1245 ---- ---- 225 ---- ---- ---- ---- 1.8755 ---- ---- 250 ---- ---- ---- ---- 1.6445 ---- ---- 275 ---- ---- ---- ---- 1.4350 ---- ---- 295 ---- ---- ---- ---- 1.2815 ---- ---- 300 ---- ---- ---- ---- 1.2450 ---- ---- 305 ---- ---- ---- ---- 1.2095 ---- ---- 310 ---- ---- ---- ---- 1.1745 ---- ---- 315 ---- ---- ---- ---- 1.1400 ---- ---- 320 ---- ---- ---- ---- 1.1065 ---- ---- 325 ---- ---- ---- ---- 1.0735 ---- ---- 330 ---- ---- ---- ---- 1.0415 ---- ---- 335 ---- ---- ---- ---- 1.0100 ---- ---- 340 ---- ---- ---- ---- .9790 ---- ---- 345 ---- ---- ---- ---- .9490 ---- ---- 350 ---- ---- ---- ---- .9195 ---- ---- 355 ---- ---- ---- ---- .8910 ---- ---- 360 ---- ---- ---- ---- .8625 ---- ---- 365 ---- ---- ---- ---- .8350 ---- ---- 370 ---- ---- ---- ---- .8085 ---- ---- 375 ---- ---- ---- ---- .7825 ---- ---- 380 ---- ---- ---- ---- .7570 ---- ---- 385 ---- ---- ---- ---- .7320 ---- ---- 390 ---- ---- ---- ---- .7080 ---- ---- 395 ---- ---- ---- ---- .6850 ---- ---- 400 ---- ---- ---- ---- .6620 ---- ---- 405 ---- ---- ---- ---- .6400 ---- ---- 410 ---- ---- ---- ---- .6185 ---- ---- 415 ---- ---- ---- ---- .5980 ---- ---- 420 ---- ---- ---- ---- .5780 ---- ---- 425 ---- ---- ---- ---- .5585 ---- ---- 430 ---- ---- ---- ---- .5395 ---- ---- 435 ---- ---- ---- ---- .5215 ---- ---- 440 ---- ---- ---- ---- .5040 ---- ---- 445 ---- ---- ---- ---- .4870 ---- ---- 450 ---- ---- ---- ---- .4705 ---- ---- 455 ---- ---- ---- ---- .4545 ---- ---- 460 ---- ---- ---- ---- .4395 ---- ---- 465 ---- ---- ---- ---- .4245 ---- ---- 470 ---- ---- ---- ---- .4105 ---- ---- 475 ---- ---- ---- ---- .3965 ---- ---- 480 ---- ---- ---- ---- .3835 ---- ---- 485 ---- ---- ---- ---- .3705 ---- ---- 490 ---- ---- ---- ---- .3585 ---- ---- 495 ---- ---- ---- ---- .3465 ---- ---- 500 ---- ---- ---- ---- .3350 ---- ---- 505 ---- ---- ---- ---- .3240 ---- ---- 525 ---- ---- ---- ---- .2835 ---- ---- 550 ---- ---- ---- ---- .2410 ---- ---- 575 ---- ---- ---- ---- .2055 ---- ---- 600 ---- ---- ---- ---- .1750 ---- ---- 625 ---- ---- ---- ---- .1500 ---- ---- 650 ---- ---- ---- ---- .1285 ---- ---- 675 ---- ---- ---- ---- .1105 ---- ---- 700 ---- ---- ---- ---- .0955 ---- ---- 725 ---- ---- ---- ---- .0825 ---- ---- 750 ---- ---- ---- ---- .0715 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10607 1188 78761 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 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 19 295 ---- ---- ---- ---- .0005 UNCH .0005 40 300 ---- ---- ---- ---- .0005 UNCH .0005 352 305 ---- ---- ---- ---- .0005 UNCH .0005 6 310 ---- ---- ---- ---- .0005 UNCH .0005 5 315 ---- ---- ---- ---- .0005 UNCH .0005 201 320 ---- ---- ---- ---- .0005 UNCH .0005 1 33 325 ---- ---- ---- ---- .0005 UNCH .0005 1343 330 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 15 335 ---- ---- ---- ---- .0005 UNCH .0005 21 117 340 .0015 .0015 .0015 .0015 .0005 UNCH 1 .0005 1 33 345 .0015 .0020B .0015 .0015 .0010 UNCH 1 .0010 1 36 350 .0020 .0030B .0015 .0015 .0015 -.0005 9 .0020 2 1253 355 ---- .0045B ---- .0045B .0025 -.0005 .0030 78 356 ---- .0050B ---- .0050B .0025 -.0005 .0030 120 357 ---- .0055B ---- .0055B .0025 -.0010 .0035 60 358 ---- .0060B .0035A .0060B .0030 -.0010 .0040 359 ---- .0065B .0040A .0065B .0030 -.0015 .0045 4 360 .0040 .0070B .0040 .0040 .0035 -.0010 3 .0045 754 842 361 .0045 .0075B .0040A .0040A .0035 -.0015 25 .0050 116 362 ---- .0080B .0045A .0080B .0040 -.0015 .0055 16 363 ---- .0085B .0045A .0085B .0045 -.0015 .0060 19 364 ---- .0090B .0050A .0090B .0045 -.0020 .0065 27 365 ---- .0100B .0055A .0100B .0050 -.0025 .0075 2 222 366 .0080 .0105B .0055A .0055A .0055 -.0025 2 .0080 29 367 ---- .0115B .0060A .0115B .0060 -.0025 .0085 32 368 ---- .0120B .0065A .0120B .0060 -.0035 .0095 23 369 .0090 .0130B .0065A .0065A .0065 -.0035 1 .0100 28 370 .0090 .0140B .0070A .0070A .0070 -.0040 56 .0110 101 306 371 ---- .0150B .0075A .0150B .0075 -.0040 .0115 32 372 .0160 .0160 .0080A .0080A .0080 -.0045 5 .0125 5 373 ---- .0170B .0085A .0170B .0085 -.0050 .0135 30 374 ---- .0185B .0090A .0185B .0095 -.0050 .0145 14 27 375 .0100 .0195B .0100 .0100 .0100 -.0055 10 .0155 68 1250 376 ---- .0210B .0105A .0210B .0105 -.0060 .0165 12 377 ---- .0220B .0110A .0220B .0110 -.0070 .0180 57 378 .0140 .0235B .0120A .0155B .0120 -.0070 1 .0190 35 379 .0200 .0250B .0130A .0130A .0130 -.0075 2 .0205 8 32 380 .0130 .0270B .0130 .0140 .0135 -.0085 15 .0220 99 2563 381 ---- .0285B .0145A .0285B .0145 -.0090 .0235 46 382 ---- .0300B .0155A .0300B .0155 -.0095 .0250 54 383 .0250 .0320B .0165A .0165A .0165 -.0105 3 .0270 62 384 ---- .0340B .0180A .0340B .0180 -.0105 .0285 31 385 .0235 .0360B .0190A .0190A .0190 -.0115 943 .0305 65 548 386 ---- .0385B .0205A .0385B .0205 -.0120 .0325 7 387 ---- .0405B .0215A .0405B .0220 -.0130 14 .0350 15 388 .0285 .0430B .0230A .0230A .0235 -.0135 1 .0370 12 389 .0320 .0455B .0245A .0245A .0250 -.0145 5 .0395 10 15 390 .0255 .0485B .0255 .0275B .0265 -.0155 5 .0420 370 391 ---- .0510B .0280A .0510B .0285 -.0160 .0445 15 392 ---- .0540B .0300A .0540B .0305 -.0165 .0470 8 393 .0375 .0570B .0320A .0405B .0325 -.0175 7 .0500 3 394 ---- .0600B .0340A .0600B .0345 -.0185 .0530 10 395 .0500 .0640B .0360A .0380B .0365 -.0195 49 .0560 1 427 396 .0455 .0670B .0385A .0385A .0390 -.0205 10 .0595 10 27 397 ---- .0705B .0410A .0705B .0415 -.0215 97 .0630 35 398 .0530 .0740B .0435A .0435A .0440 -.0225 10 .0665 36 399 .0630 .0780B .0460A .0655B .0470 -.0230 3 .0700 6 32 400 .0720 .0825B .0490A .0490A .0495 -.0245 3 .0740 129 1273 401 .0575 .0865B .0515A .0650B .0525 -.0250 10 .0775 44 402 .0550 .0905B .0545A .0575B .0555 -.0260 1 .0815 35 403 .0635 .0950B .0580A .0725B .0590 -.0270 4 .0860 23 404 .0635 .1000B .0610A .0640B .0625 -.0275 10 .0900 28 405 .0785 .1045B .0645A .0675B .0660 -.0285 45 .0945 104 138 406 ---- .1095B .0680A .1095B .0695 -.0295 .0990 229 407 ---- .1145B .0720A .1145B .0735 -.0305 .1040 5 408 .0860 .1195B .0760A .0935B .0775 -.0315 55 .1090 195 409 ---- .1250B .0800A .1250B .0820 -.0320 .1140 31 181 410 .1140 .1305B .0840A .0880B .0865 -.0325 39 .1190 246 411 .0910 .1360B .0885A .0925B .0910 -.0335 8 .1245 26 412 ---- .1420B .0930A .1420B .0955 -.0345 .1300 168 413 .1100 .1480B .0975A .1020B .1005 -.0350 70 .1355 62 414 ---- .1540B .1025A .1540B .1055 -.0355 .1410 54 415 .1125 .1600B .1075A .1075A .1105 -.0365 110 .1470 208 416 .1155 .1665B .1125A .1170B .1155 -.0375 27 .1530 1 109 417 ---- .1730B .1180A .1730B .1210 -.0380 1 .1590 13 418 ---- .1795B .1230A .1790B .1265 -.0390 .1655 17 419 ---- .1865B .1285A .1865B .1320 -.0400 .1720 59 420 .1630 .1930B .1345A .1680B .1380 -.0410 4 .1790 5 49 421 ---- .2000B .1400A .2000B .1440 -.0415 .1855 24 422 ---- .2075B .1460A .2070B .1500 -.0425 .1925 11 423 ---- .2150B .1515A .2150B .1560 -.0435 .1995 1 424 ---- .2220B .1580A .2220B .1625 -.0440 .2065 12 425 ---- .2295B .1640A .2295B .1690 -.0450 .2140 8 426 ---- .2375B .1705A .2370B .1755 -.0460 .2215 5 427 ---- .2450B .1770A .2450B .1820 -.0470 .2290 3 428 ---- .2525B .1835A .2525B .1890 -.0475 .2365 429 ---- .2605B .1905A .2605B .1960 -.0480 .2440 430 .2165 .2690B .1970A .1970A .2030 -.0490 1 .2520 14 431 ---- .2770B .2040A .2770B .2100 -.0500 .2600 17 432 ---- .2855B .2115A .2855B .2175 -.0505 .2680 12 433 ---- .2935B .2185A .2935B .2250 -.0510 .2760 434 ---- .3015B .2260A .2995B .2325 -.0515 .2840 435 ---- .3105B .2335A .3105B .2400 -.0525 .2925 3 436 ---- .3190B .2410A .3160B .2475 -.0535 .3010 1 437 ---- .3275B .2485A .3275B .2555 -.0540 .3095 438 ---- .3310B .2565A .3300B .2635 -.0545 .3180 439 ---- .3360B .2640A .3340B .2715 -.0550 .3265 10 440 ---- ---- .2720A .2720A .2795 -.0555 .3350 4 441 ---- ---- .2805A .2805A .2875 -.0560 .3435 442 ---- ---- .2890A .2890A .2960 -.0565 .3525 443 ---- ---- .2975A .2975A .3040 -.0570 .3610 444 ---- ---- .3055A .3055A .3125 -.0575 .3700 445 ---- ---- .3140A .3140A .3210 -.0580 .3790 3 446 ---- ---- .3225A .3225A .3295 -.0585 .3880 447 ---- ---- .3310A .3310A .3380 -.0590 .3970 448 ---- ---- .3395A .3395A .3465 -.0595 .4060 450 ---- ---- .3560A .3560A .3640 -.0605 .4245 1 455 ---- ---- ---- ---- .4085 -.0625 .4710 460 ---- ---- ---- ---- .4545 -.0640 .5185 465 ---- ---- ---- ---- .5010 -.0660 .5670 1 470 ---- ---- .5390A .5390A .5490 -.0665 .6155 475 ---- ---- ---- ---- .5970 -.0675 .6645 480 ---- ---- .6350A .6350A .6455 -.0680 .7135 485 ---- ---- ---- ---- .6945 -.0685 .7630 490 ---- ---- .7325A .7325A .7435 -.0690 .8125 1 495 ---- ---- ---- ---- .7925 -.0695 .8620 500 ---- ---- ---- ---- .8420 -.0695 .9115 505 ---- ---- ---- ---- .8915 -.0700 .9615 510 ---- ---- ---- ---- .9410 -.0700 1.0110 515 ---- ---- ---- ---- .9905 -.0705 1.0610 520 ---- ---- ---- ---- 1.0405 -.0705 1.1110 525 ---- ---- ---- ---- 1.0905 -.0700 1.1605 530 ---- ---- ---- ---- 1.1400 -.0705 1.2105 535 ---- ---- ---- ---- 1.1900 -.0705 1.2605 540 ---- ---- ---- ---- 1.2400 -.0705 1.3105 545 ---- ---- ---- ---- 1.2900 -.0705 1.3605 550 ---- ---- ---- ---- 1.3400 -.0705 1.4105 555 ---- ---- ---- ---- 1.3900 -.0705 1.4605 560 ---- ---- ---- ---- 1.4400 -.0705 1.5105 565 ---- ---- ---- ---- 1.4900 -.0705 1.5605 570 ---- ---- ---- ---- 1.5400 -.0705 1.6105 575 ---- ---- ---- ---- 1.5900 -.0705 1.6605 580 ---- ---- ---- ---- 1.6400 -.0705 1.7105 600 ---- ---- ---- ---- 1.8400 -.0705 1.9105 625 ---- ---- ---- ---- 2.0900 -.0705 2.1605 650 ---- ---- ---- ---- 2.3400 -.0705 2.4105 675 ---- ---- ---- ---- 2.5900 -.0705 2.6605 700 ---- ---- ---- ---- 2.8400 -.0705 2.9105 725 ---- ---- ---- ---- 3.0900 -.0705 3.1605 750 ---- ---- ---- ---- 3.3400 -.0705 3.4105 775 ---- ---- ---- ---- 3.5900 -.0705 3.6605 800 ---- ---- ---- ---- 3.8400 -.0705 3.9105 825 ---- ---- ---- ---- 4.0900 -.0705 4.1605 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 349 255 ---- ---- ---- ---- .0005 UNCH .0005 25 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 200 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 8 285 ---- ---- ---- ---- .0010 +.0005 .0005 400 290 ---- ---- ---- ---- .0010 +.0005 .0005 46 295 ---- ---- ---- ---- .0010 UNCH .0010 300 .0015 .0015 .0015 .0015 .0015 +.0005 1 .0010 144 305 ---- ---- ---- ---- .0015 UNCH .0015 1 310 ---- ---- ---- ---- .0020 UNCH .0020 2 315 ---- ---- ---- ---- .0025 UNCH .0025 10 320 ---- .0035B ---- .0035B .0030 UNCH .0030 32 325 .0030 .0045B .0030 .0040 .0035 -.0005 2 .0040 204 330 ---- .0055B .0045A .0055B .0045 -.0005 .0050 1 46 335 ---- .0075B .0055A .0075B .0055 -.0010 .0065 5 340 .0060 .0095B .0060 .0065 .0065 -.0020 10 .0085 172 345 ---- .0125B .0090A .0125B .0080 -.0030 .0110 201 350 .0130 .0160B .0100 .0105 .0105 -.0035 25 .0140 36 355 ---- .0205B .0140A .0205B .0130 -.0050 .0180 21 360 .0200 .0255B .0175A .0175A .0165 -.0065 30 .0230 1 688 365 .0235 .0325B .0220A .0255B .0215 -.0080 4 .0295 116 370 .0285 .0405B .0280A .0285 .0270 -.0100 8 .0370 1005 375 ---- .0505B .0345A .0505B .0340 -.0120 1 .0460 3 460 376 ---- .0520B .0360A .0520B .0360 -.0120 .0480 377 ---- .0545B .0375A .0545B .0375 -.0130 .0505 378 ---- .0570B .0395A .0570B .0390 -.0135 .0525 379 ---- .0590B .0410A .0590B .0410 -.0140 .0550 380 ---- .0620B .0430A .0620B .0430 -.0140 .0570 384 381 ---- .0645B .0445A .0645B .0445 -.0150 .0595 382 ---- .0670B .0465A .0670B .0465 -.0155 .0620 383 ---- .0700B .0485A .0700B .0485 -.0160 .0645 10 384 ---- .0730B .0505A .0730B .0510 -.0165 .0675 385 .0565 .0760B .0525 .0550B .0530 -.0170 512 .0700 12 386 ---- .0785B .0550A .0785B .0555 -.0175 .0730 387 ---- .0820B .0575A .0820B .0580 -.0180 .0760 388 ---- .0850B .0600A .0850B .0605 -.0185 1 .0790 389 ---- .0885B .0625A .0885B .0630 -.0190 .0820 390 .0695 .0920B .0650A .0765B .0655 -.0200 27 .0855 128 391 ---- .0955B .0675A .0955B .0685 -.0205 .0890 15 392 .0755 .0990B .0705A .0705A .0710 -.0215 6 .0925 5 393 ---- .1025B .0730A .1025B .0740 -.0220 .0960 130 394 ---- .1070B .0760A .1070B .0770 -.0225 .0995 1 395 .0935 .1110B .0790A .0970B .0805 -.0230 525 .1035 1 86 396 ---- .1145B .0825A .1145B .0835 -.0240 .1075 1 1 397 ---- .1185B .0855A .1185B .0865 -.0245 .1110 1 398 ---- .1230B .0890A .1230B .0900 -.0250 .1150 11 399 ---- .1270B .0925A .1270B .0935 -.0260 .1195 400 .0960 .1315B .0960 .0990B .0970 -.0265 12 .1235 50 323 401 .1005 .1360B .0995A .0995A .1005 -.0270 7 .1275 7 402 ---- .1410B .1030A .1410B .1045 -.0275 .1320 403 ---- .1455B .1070A .1455B .1085 -.0280 .1365 404 ---- .1510B .1110A .1510B .1125 -.0285 .1410 405 ---- .1555B .1150A .1555B .1165 -.0295 .1460 322 406 ---- .1605B .1195A .1605B .1205 -.0305 .1510 1 102 407 ---- .1655B .1235A .1655B .1250 -.0310 .1560 14 408 .1380 .1710B .1280A .1470B .1295 -.0315 110 .1610 5 409 .1390 .1765B .1325A .1515B .1340 -.0325 3 .1665 410 ---- .1820B .1370A .1820B .1385 -.0330 .1715 47 411 ---- .1875B .1415A .1875B .1435 -.0335 .1770 41 412 ---- .1930B .1465A .1930B .1480 -.0345 .1825 5 413 ---- .1990B .1515A .1990B .1530 -.0350 .1880 1 414 .1700 .2050B .1565A .1565A .1585 -.0350 1 .1935 1 415 .1690 .2110B .1615A .1615A .1635 -.0360 6 .1995 77 416 ---- .2170B .1665A .2170B .1690 -.0365 .2055 5 5 417 ---- .2230B .1720A .2230B .1740 -.0375 .2115 418 ---- .2295B .1775A .2295B .1795 -.0380 .2175 8 419 ---- .2355B .1830A .2355B .1850 -.0385 .2235 1 420 ---- .2420B .1885A .2420B .1905 -.0395 .2300 113 421 ---- .2485B .1940A .2485B .1965 -.0395 .2360 422 ---- .2555B .2000A .2550B .2025 -.0400 .2425 1 423 ---- .2615B .2055A .2615B .2085 -.0405 .2490 10 424 ---- .2685B .2110A .2685B .2140 -.0415 .2555 425 ---- .2755B .2175A .2750B .2200 -.0425 .2625 168 426 .2315 .2825B .2235A .2505B .2265 -.0425 10 .2690 10 427 ---- .2895B .2295A .2895B .2325 -.0435 .2760 2 428 ---- .2970B .2360A .2970B .2390 -.0440 .2830 1 429 ---- .3040B .2420A .3040B .2455 -.0445 .2900 1 430 ---- .3115B .2485A .3115B .2520 -.0450 .2970 21 431 ---- .3190B .2550A .3190B .2585 -.0460 .3045 432 ---- .3265B .2615A .3265B .2655 -.0460 .3115 433 ---- .3335B .2685A .3325B .2725 -.0465 .3190 434 ---- .3410B .2750A .3410B .2795 -.0465 .3260 435 ---- .3490B .2820A .3470B .2865 -.0470 .3335 2 436 ---- .3565B .2890A .3555B .2935 -.0475 .3410 437 ---- .3645B .2960A .3615B .3005 -.0485 .3490 1 438 ---- .3725B .3030A .3725B .3075 -.0490 .3565 439 ---- .3800B .3100A .3800B .3150 -.0495 .3645 440 ---- .3880B .3170A .3880B .3225 -.0500 .3725 1 441 ---- .3960B .3245A .3960B .3295 -.0505 .3800 442 ---- .4040B .3320A .4040B .3370 -.0510 .3880 1 443 ---- .4125B .3395A .4115B .3450 -.0510 .3960 444 ---- .4205B .3470A .4185B .3525 -.0520 .4045 445 ---- .4295B .3545A .4295B .3600 -.0525 .4125 15 446 ---- .4370B .3620A .4370B .3680 -.0525 .4205 447 ---- .4455B .3700A .4455B .3760 -.0530 .4290 448 ---- .4545B .3775A .4545B .3840 -.0530 .4370 450 ---- .4715B .3935A .4695B .4000 -.0540 .4540 455 ---- .5100B .4345A .5100B .4410 -.0555 .4965 1 460 ---- ---- .4755A .4755A .4830 -.0575 .5405 1 465 ---- ---- .5185A .5185A .5260 -.0590 .5850 470 ---- ---- .5625A .5625A .5705 -.0600 .6305 475 ---- ---- ---- ---- .6155 -.0615 .6770 480 ---- ---- .6530A .6530A .6610 -.0630 .7240 485 ---- ---- ---- ---- .7075 -.0640 .7715 490 ---- ---- .7455A .7455A .7545 -.0650 .8195 495 ---- ---- ---- ---- .8020 -.0655 .8675 500 ---- ---- .8405A .8405A .8495 -.0665 .9160 505 ---- ---- ---- ---- .8980 -.0670 .9650 510 ---- ---- ---- ---- .9465 -.0675 1.0140 515 ---- ---- ---- ---- .9950 -.0680 1.0630 520 ---- ---- 1.0340A 1.0340A 1.0440 -.0685 1.1125 525 ---- ---- ---- ---- 1.0930 -.0690 1.1620 530 ---- ---- 1.1320A 1.1320A 1.1420 -.0695 1.2115 535 ---- ---- ---- ---- 1.1915 -.0695 1.2610 540 ---- ---- ---- ---- 1.2410 -.0700 1.3110 545 ---- ---- ---- ---- 1.2905 -.0700 1.3605 550 ---- ---- ---- ---- 1.3405 -.0700 1.4105 555 ---- ---- ---- ---- 1.3900 -.0705 1.4605 560 ---- ---- ---- ---- 1.4400 -.0705 1.5105 565 ---- ---- ---- ---- 1.4900 -.0705 1.5605 570 ---- ---- ---- ---- 1.5400 -.0705 1.6105 575 ---- ---- ---- ---- 1.5900 -.0705 1.6605 580 ---- ---- ---- ---- 1.6400 -.0705 1.7105 600 ---- ---- ---- ---- 1.8400 -.0705 1.9105 625 ---- ---- ---- ---- 2.0900 -.0705 2.1605 650 ---- ---- ---- ---- 2.3400 -.0705 2.4105 675 ---- ---- ---- ---- 2.5900 -.0705 2.6605 700 ---- ---- ---- ---- 2.8400 -.0705 2.9105 725 ---- ---- ---- ---- 3.0900 -.0705 3.1605 750 ---- ---- ---- ---- 3.3400 -.0705 3.4105 775 ---- ---- ---- ---- 3.5900 -.0705 3.6605 800 ---- ---- ---- ---- 3.8400 -.0705 3.9105 825 ---- ---- ---- ---- 4.0900 -.0705 4.1605 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 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 6 255 ---- ---- ---- ---- .0005 UNCH .0005 1 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0010 +.0005 .0005 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- .0015B ---- .0015B .0015 +.0005 .0010 2 280 ---- ---- ---- ---- .0015 UNCH .0015 7 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 10 295 ---- ---- ---- ---- .0030 UNCH .0030 7 300 ---- ---- ---- ---- .0040 UNCH .0040 39 305 ---- .0055B ---- .0055B .0050 UNCH .0050 310 ---- .0070B ---- .0070B .0060 -.0005 .0065 9 315 ---- .0085B ---- .0085B .0070 -.0010 .0080 37 320 ---- .0105B .0095A .0105B .0085 -.0015 .0100 3 11 325 ---- .0130B .0110A .0130B .0105 -.0020 3 .0125 3 32 330 .0140 .0165B .0125 .0125 .0130 -.0025 17 .0155 1 24 335 ---- .0200B .0160A .0200B .0155 -.0035 .0190 340 .0200 .0245B .0195 .0200B .0190 -.0040 4 .0230 1 21 345 ---- .0295B .0235A .0295B .0230 -.0050 .0280 1 121 350 .0310 .0355B .0280A .0300B .0275 -.0065 5 .0340 12 355 ---- .0430B .0330A .0425B .0330 -.0075 .0405 171 360 .0390 .0515B .0390 .0405 .0395 -.0090 18 .0485 328 365 .0500 .0610B .0470A .0515B .0470 -.0105 2 .0575 20 370 ---- .0720B .0555A .0720B .0555 -.0130 .0685 126 375 ---- .0845B .0660A .0845B .0660 -.0145 .0805 86 376 ---- .0875B .0680A .0875B .0680 -.0150 .0830 377 ---- .0905B .0705A .0905B .0705 -.0155 .0860 378 ---- .0930B .0725A .0930B .0725 -.0160 .0885 379 ---- .0960B .0750A .0960B .0750 -.0165 .0915 380 .0770 .0995B .0770 .0790B .0775 -.0170 35 .0945 1252 381 ---- .1020B .0800A .1020B .0800 -.0175 .0975 382 ---- .1055B .0825A .1055B .0830 -.0175 .1005 383 ---- .1085B .0850A .1085B .0855 -.0185 .1040 384 ---- .1120B .0880A .1120B .0880 -.0190 .1070 385 ---- .1155B .0905A .1155B .0910 -.0195 .1105 56 386 ---- .1190B .0935A .1190B .0940 -.0195 .1135 387 ---- .1225B .0965A .1225B .0970 -.0200 .1170 388 ---- .1265B .0995A .1265B .1000 -.0205 .1205 389 ---- .1305B .1025A .1305B .1030 -.0210 .1240 390 ---- .1340B .1055A .1340B .1060 -.0220 .1280 258 391 ---- .1385B .1090A .1385B .1095 -.0220 .1315 392 ---- .1415B .1125A .1415B .1130 -.0225 .1355 393 ---- .1460B .1155A .1460B .1160 -.0235 .1395 394 ---- .1500B .1190A .1500B .1195 -.0240 .1435 395 ---- .1540B .1225A .1540B .1235 -.0240 .1475 28 396 ---- .1585B .1265A .1585B .1270 -.0245 .1515 397 ---- .1630B .1300A .1630B .1305 -.0250 .1555 398 ---- .1675B .1340A .1675B .1345 -.0255 .1600 399 ---- .1725B .1375A .1725B .1385 -.0260 .1645 400 ---- .1765B .1415A .1765B .1425 -.0265 .1690 33 401 ---- .1810B .1455A .1810B .1465 -.0270 .1735 402 ---- .1860B .1495A .1860B .1510 -.0270 .1780 403 ---- .1910B .1540A .1910B .1550 -.0280 .1830 404 ---- .1965B .1580A .1965B .1595 -.0280 .1875 405 ---- .2010B .1625A .2010B .1640 -.0285 .1925 84 406 ---- .2060B .1670A .2060B .1685 -.0290 .1975 2 2 407 ---- .2120B .1715A .2120B .1730 -.0295 .2025 408 ---- .2165B .1760A .2165B .1775 -.0305 .2080 409 ---- .2220B .1810A .2220B .1825 -.0305 .2130 410 ---- .2275B .1855A .2275B .1870 -.0310 .2180 95 411 ---- .2330B .1905A .2330B .1920 -.0315 .2235 412 ---- .2385B .1955A .2385B .1970 -.0320 .2290 413 ---- .2445B .2005A .2445B .2020 -.0325 .2345 414 ---- .2500B .2055A .2500B .2070 -.0330 .2400 415 .2160 .2565B .2105A .2300B .2125 -.0330 1 .2455 1 416 ---- .2620B .2160A .2620B .2175 -.0340 .2515 417 ---- .2680B .2210A .2680B .2230 -.0340 .2570 418 ---- .2740B .2265A .2740B .2285 -.0345 .2630 419 ---- .2800B .2320A .2800B .2340 -.0350 .2690 420 ---- .2865B .2375A .2865B .2395 -.0355 .2750 46 421 ---- .2930B .2430A .2930B .2450 -.0360 .2810 422 ---- .2990B .2490A .2990B .2510 -.0365 .2875 423 ---- .3055B .2545A .3055B .2570 -.0365 .2935 424 ---- .3120B .2605A .3115B .2625 -.0375 .3000 425 ---- .3185B .2665A .3180B .2685 -.0380 .3065 183 426 ---- .3255B .2725A .3250B .2745 -.0385 .3130 427 ---- ---- ---- .2785A .2805 ---- ---- 428 ---- ---- ---- .2845A .2870 ---- ---- 429 ---- ---- ---- .2910A .2930 ---- ---- 430 ---- .3520B .2970A .3520B .2995 -.0400 .3395 24 435 ---- .3875B .3290A .3860B .3320 -.0425 .3745 8 440 ---- .4250B .3625A .4250B .3660 -.0450 .4110 445 ---- .4630B .3975A .4630B .4020 -.0465 .4485 1 450 ---- .5030B .4345A .5030B .4390 -.0485 .4875 7 455 ---- .5435B .4725A .5435B .4775 -.0505 .5280 3 460 ---- .5850B .5115A .5850B .5175 -.0515 .5690 4 465 ---- .6280B .5530A .6265B .5580 -.0535 .6115 2 470 ---- .6710B .5935A .6705B .6000 -.0545 .6545 1 475 ---- ---- .6370A .6370A .6425 -.0560 .6985 2 480 ---- ---- .6795A .6795A .6860 -.0570 .7430 2 485 ---- ---- ---- ---- .7300 -.0580 .7880 1 490 ---- ---- .7680A .7680A .7750 -.0590 .8340 1 495 ---- ---- ---- ---- .8205 -.0595 .8800 1 500 ---- ---- .8590A .8590A .8665 -.0605 .9270 1 505 ---- ---- ---- ---- .9125 -.0615 .9740 510 ---- ---- ---- ---- .9595 -.0620 1.0215 515 ---- ---- ---- ---- 1.0065 -.0630 1.0695 520 ---- ---- 1.0460A 1.0460A 1.0540 -.0635 1.1175 1 525 ---- ---- ---- ---- 1.1020 -.0640 1.1660 530 ---- ---- 1.1420A 1.1420A 1.1500 -.0645 1.2145 2 535 ---- ---- ---- ---- 1.1985 -.0650 1.2635 540 ---- ---- 1.2385A 1.2385A 1.2470 -.0655 1.3125 1 545 ---- ---- ---- ---- 1.2960 -.0655 1.3615 550 ---- ---- 1.3360A 1.3360A 1.3450 -.0660 1.4110 1 555 ---- ---- ---- ---- 1.3940 -.0665 1.4605 560 ---- ---- 1.4345A 1.4345A 1.4430 -.0670 1.5100 1 565 ---- ---- ---- ---- 1.4925 -.0670 1.5595 570 ---- ---- ---- ---- 1.5420 -.0675 1.6095 575 ---- ---- ---- ---- 1.5915 -.0675 1.6590 580 ---- ---- ---- ---- 1.6415 -.0675 1.7090 600 ---- ---- ---- ---- 1.8410 -.0680 1.9090 625 ---- ---- ---- ---- 2.0910 -.0680 2.1590 650 ---- ---- ---- ---- 2.3410 -.0680 2.4090 675 ---- ---- ---- ---- 2.5910 -.0680 2.6590 700 ---- ---- ---- ---- 2.8410 -.0680 2.9090 725 ---- ---- ---- ---- 3.0910 -.0680 3.1590 750 ---- ---- ---- ---- 3.3410 -.0680 3.4090 775 ---- ---- ---- ---- 3.5910 -.0680 3.6590 800 ---- ---- ---- ---- 3.8410 -.0680 3.9090 825 ---- ---- ---- ---- 4.0910 -.0680 4.1590 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 23 240 ---- .0010B ---- .0010B .0010 +.0005 .0005 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- .0015B ---- .0015B .0015 +.0005 .0010 255 ---- ---- ---- ---- .0015 UNCH .0015 260 ---- ---- ---- ---- .0020 UNCH .0020 65 265 ---- .0025B ---- .0025B .0025 +.0005 .0020 270 ---- ---- ---- ---- .0030 UNCH .0030 275 ---- ---- ---- ---- .0035 UNCH .0035 1 280 ---- ---- ---- ---- .0045 UNCH .0045 285 ---- ---- ---- ---- .0055 UNCH .0055 290 ---- ---- ---- ---- .0065 UNCH .0065 295 ---- ---- ---- ---- .0075 -.0005 .0080 50 300 .0100 .0100 .0100 .0100 .0090 -.0010 123 .0100 1 13 305 ---- ---- .0115A .0115A .0105 -.0015 .0120 310 ---- ---- .0135A .0135A .0125 -.0020 .0145 20 315 ---- ---- .0160A .0160A .0150 -.0025 .0175 13 320 .0170 .0210B .0170 .0170 .0175 -.0030 8 .0205 23 325 ---- .0250B .0215A .0250B .0205 -.0040 .0245 1 754 330 ---- .0295B .0250A .0295B .0240 -.0050 .0290 1 74 335 ---- .0350B .0295A .0350B .0285 -.0055 .0340 2 340 ---- .0410B .0345A .0410B .0330 -.0070 .0400 1 345 ---- .0480B .0400A .0480B .0390 -.0075 .0465 65 350 .0470 .0560B .0460A .0465A .0455 -.0090 8 .0545 1085 355 ---- .0655B .0530A .0655B .0530 -.0100 .0630 11 360 ---- .0755B .0615A .0755B .0615 -.0115 .0730 1 22 365 ---- .0875B .0715A .0875B .0715 -.0130 .0845 1 370 ---- .1005B .0825A .1005B .0825 -.0145 .0970 148 375 ---- .1150B .0945A .1150B .0950 -.0160 .1110 20 380 ---- .1310B .1080A .1310B .1085 -.0185 .1270 31 385 ---- .1490B .1235A .1490B .1235 -.0205 .1440 18 390 ---- .1685B .1405A .1685B .1405 -.0225 .1630 502 395 ---- .1895B .1590A .1895B .1590 -.0245 .1835 12 400 ---- .2130B .1790A .2130B .1790 -.0270 .2060 753 405 ---- .2375B .2010A .2375B .2015 -.0285 .2300 45 410 ---- .2640B .2245A .2640B .2250 -.0305 .2555 5 415 ---- .2925B .2500A .2925B .2505 -.0325 .2830 7 420 ---- .3220B .2770A .3220B .2780 -.0340 .3120 64 425 ---- .3535B .3050A .3535B .3065 -.0360 .3425 752 430 ---- .3865B .3350A .3865B .3370 -.0380 .3750 19 435 ---- .4210B .3665A .4205B .3690 -.0395 .4085 440 ---- .4565B .3990A .4555B .4020 -.0420 .4440 445 ---- .4935B .4330A .4935B .4365 -.0435 .4800 8 450 ---- .5315B .4685A .5300B .4725 -.0455 .5180 455 ---- .5705B .5050A .5705B .5095 -.0470 .5565 460 ---- .6110B .5430A .6095B .5475 -.0490 .5965 465 ---- .6525B .5815A .6525B .5865 -.0505 .6370 470 ---- .6945B .6215A .6945B .6270 -.0515 .6785 1 475 ---- .7370B .6630A .7360B .6680 -.0530 .7210 480 ---- .7805B .7040A .7805B .7095 -.0545 .7640 3 485 ---- .8155B .7475A .8155B .7525 -.0555 .8080 490 ---- ---- .7895A .7895A .7955 -.0565 .8520 5 495 ---- ---- .8340A .8340A .8395 -.0575 .8970 1 500 ---- ---- .8775A .8775A .8840 -.0580 .9420 4 505 ---- ---- ---- ---- .9290 -.0590 .9880 510 ---- ---- ---- ---- .9745 -.0595 1.0340 515 ---- ---- ---- ---- 1.0205 -.0600 1.0805 520 ---- ---- 1.0595A 1.0595A 1.0670 -.0605 1.1275 6 525 ---- ---- ---- ---- 1.1135 -.0615 1.1750 530 ---- ---- 1.1530A 1.1530A 1.1605 -.0620 1.2225 2 535 ---- ---- ---- ---- 1.2080 -.0625 1.2705 540 ---- ---- 1.2475A 1.2475A 1.2555 -.0630 1.3185 3 545 ---- ---- ---- ---- 1.3030 -.0640 1.3670 550 ---- ---- 1.3435A 1.3435A 1.3515 -.0640 1.4155 555 ---- ---- ---- ---- 1.3995 -.0650 1.4645 560 ---- ---- 1.4400A 1.4400A 1.4480 -.0650 1.5130 1 565 ---- ---- ---- ---- 1.4965 -.0660 1.5625 570 ---- ---- 1.5375A 1.5375A 1.5455 -.0660 1.6115 3 575 ---- ---- ---- ---- 1.5945 -.0665 1.6610 580 ---- ---- 1.6355A 1.6355A 1.6435 -.0665 1.7100 2 600 ---- ---- ---- ---- 1.8415 -.0675 1.9090 625 ---- ---- ---- ---- 2.0910 -.0680 2.1590 650 ---- ---- ---- ---- 2.3410 -.0680 2.4090 675 ---- ---- ---- ---- 2.5910 -.0680 2.6590 700 ---- ---- ---- ---- 2.8410 -.0680 2.9090 725 ---- ---- ---- ---- 3.0910 -.0680 3.1590 750 ---- ---- ---- ---- 3.3410 -.0680 3.4090 775 ---- ---- ---- ---- 3.5910 -.0680 3.6590 800 ---- ---- ---- ---- 3.8410 -.0680 3.9090 825 ---- ---- ---- ---- 4.0910 -.0680 4.1590 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 UNCH .0005 225 ---- .0010B ---- .0010B .0010 +.0005 .0005 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- .0015B ---- .0015B .0015 +.0005 .0010 240 ---- ---- ---- ---- .0015 UNCH .0015 245 ---- .0020B ---- .0020B .0020 +.0005 .0015 250 ---- .0025B ---- .0025B .0025 +.0005 .0020 255 ---- .0030B ---- .0030B .0030 +.0005 .0025 10 260 ---- ---- ---- ---- .0035 UNCH .0035 265 ---- ---- ---- ---- .0045 +.0005 .0040 270 ---- ---- ---- ---- .0050 UNCH .0050 275 ---- ---- ---- ---- .0060 UNCH .0060 1 280 ---- ---- ---- ---- .0075 UNCH 2 .0075 2 285 ---- ---- ---- ---- .0085 -.0005 .0090 290 ---- ---- ---- ---- .0100 -.0010 .0110 295 ---- ---- .0130A .0130A .0120 -.0015 .0135 300 ---- ---- .0150A .0150A .0140 -.0020 .0160 305 ---- ---- .0175A .0175A .0165 -.0025 .0190 310 .0195 .0195 .0195 .0195 .0195 -.0030 2 .0225 2 2 315 ---- ---- .0235A .0235A .0225 -.0035 2 .0260 2 320 .0260 .0260 .0260 .0260 .0260 -.0045 8 .0305 36 325 ---- ---- .0320A .0320A .0305 -.0055 .0360 330 ---- .0420B .0370A .0420B .0355 -.0060 .0415 335 ---- .0490B .0425A .0490B .0410 -.0075 .0485 50 340 .0495 .0565B .0485A .0495 .0475 -.0080 8 .0555 9 345 ---- .0655B .0560A .0655B .0545 -.0095 .0640 350 ---- .0755B .0640A .0755B .0625 -.0110 .0735 355 ---- .0865B .0730A .0865B .0720 -.0120 .0840 360 .0840 .0985B .0835A .0885B .0825 -.0135 10 .0960 365 ---- .1120B .0945A .1120B .0940 -.0145 .1085 10 370 ---- .1255B .1075A .1255B .1065 -.0165 .1230 375 ---- .1420B .1210A .1420B .1205 -.0180 .1385 3 380 ---- .1595B .1365A .1595B .1360 -.0195 .1555 385 ---- .1780B .1535A .1780B .1530 -.0205 .1735 50 390 ---- .1990B .1715A .1985B .1715 -.0220 .1935 3 395 ---- .2205B .1915A .2205B .1910 -.0240 .2150 400 ---- .2440B .2125A .2440B .2125 -.0250 .2375 21 405 ---- .2690B .2345A .2690B .2350 -.0270 .2620 9 410 ---- .2960B .2595A .2960B .2595 -.0285 .2880 150 415 ---- .3240B .2845A .3240B .2855 -.0300 100 .3155 10 420 ---- .3535B .3115A .3535B .3125 -.0320 .3445 6 425 ---- .3845B .3395A .3845B .3410 -.0335 .3745 430 ---- .4165B .3695A .4165B .3710 -.0355 .4065 435 ---- .4500B .4000A .4500B .4025 -.0370 .4395 440 ---- .4850B .4320A .4850B .4350 -.0385 .4735 445 ---- .5195B .4665A .5195B .4690 -.0400 .5090 450 ---- .5565B .5010A .5555B .5040 -.0415 .5455 455 ---- .5945B .5365A .5945B .5395 -.0435 .5830 460 ---- .6340B .5735A .6330B .5770 -.0440 .6210 465 ---- .6730B .6110A .6730B .6145 -.0460 .6605 470 ---- .7145B .6495A .7135B .6535 -.0475 .7010 475 ---- .7560B .6890A .7555B .6935 -.0485 .7420 480 ---- .7985B .7295A .7985B .7340 -.0495 .7835 485 ---- .8410B .7720A .8410B .7755 -.0505 .8260 490 ---- .8835B .8125A .8830B .8175 -.0515 .8690 495 ---- .9275B .8565A .9270B .8600 -.0530 .9130 500 ---- ---- .8980A .8980A .9035 -.0535 .9570 505 ---- ---- .9425A .9425A .9470 -.0545 1.0015 510 ---- ---- .9875A .9875A .9915 -.0550 1.0465 515 ---- ---- ---- ---- 1.0365 -.0555 1.0920 520 ---- ---- 1.0755A 1.0755A 1.0815 -.0565 1.1380 525 ---- ---- ---- ---- 1.1275 -.0570 1.1845 530 ---- ---- 1.1670A 1.1670A 1.1735 -.0575 1.2310 535 ---- ---- ---- ---- 1.2195 -.0585 1.2780 540 ---- ---- 1.2600A 1.2600A 1.2665 -.0585 1.3250 545 ---- ---- ---- ---- 1.3135 -.0590 1.3725 550 ---- ---- 1.3540A 1.3540A 1.3605 -.0600 1.4205 555 ---- ---- ---- ---- 1.4085 -.0600 1.4685 560 ---- ---- 1.4490A 1.4490A 1.4560 -.0610 1.5170 565 ---- ---- ---- ---- 1.5040 -.0615 1.5655 570 ---- ---- 1.5455A 1.5455A 1.5525 -.0615 1.6140 575 ---- ---- ---- ---- 1.6005 -.0625 1.6630 580 ---- ---- 1.6420A 1.6420A 1.6495 -.0625 1.7120 600 ---- ---- 1.8375A 1.8375A 1.8450 -.0640 1.9090 625 ---- ---- ---- ---- 2.0930 -.0645 2.1575 650 ---- ---- ---- ---- 2.3425 -.0650 2.4075 675 ---- ---- ---- ---- 2.5925 -.0650 2.6575 700 ---- ---- ---- ---- 2.8425 -.0650 2.9075 725 ---- ---- ---- ---- 3.0925 -.0650 3.1575 750 ---- ---- ---- ---- 3.3425 -.0650 3.4075 775 ---- ---- ---- ---- 3.5925 -.0650 3.6575 800 ---- ---- ---- ---- 3.8425 -.0650 3.9075 825 ---- ---- ---- ---- 4.0925 -.0650 4.1575 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 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 240 ---- ---- ---- ---- .0030 -.0010 .0040 245 ---- ---- ---- ---- .0040 -.0005 .0045 250 ---- ---- ---- ---- .0045 -.0010 .0055 255 ---- ---- ---- ---- .0055 -.0010 .0065 260 ---- ---- ---- ---- .0065 -.0010 .0075 1000 265 ---- ---- ---- ---- .0075 -.0015 .0090 270 ---- ---- ---- ---- .0090 -.0015 .0105 400 275 ---- ---- ---- ---- .0105 -.0020 .0125 10 280 ---- ---- .0140A .0140A .0125 -.0020 .0145 285 ---- ---- .0160A .0160A .0145 -.0025 .0170 290 ---- ---- .0185A .0185A .0165 -.0030 .0195 295 ---- ---- .0205A .0205A .0190 -.0035 .0225 300 ---- ---- .0230A .0230A .0220 -.0040 .0260 420 305 ---- ---- .0265A .0265A .0255 -.0045 .0300 310 ---- ---- .0305A .0305A .0290 -.0050 .0340 2000 315 .0325 .0325 .0325 .0325 .0335 -.0055 8 .0390 12 320 ---- ---- .0400A .0400A .0385 -.0060 .0445 325 ---- ---- .0455A .0455A .0440 -.0070 7 .0510 3 3 330 .0520 .0520 .0515A .0520 .0505 -.0075 8 .0580 8 335 ---- ---- .0585A .0585A .0575 -.0080 .0655 340 ---- .0750B .0665A .0750B .0655 -.0090 .0745 345 ---- .0850B .0755A .0850B .0745 -.0095 .0840 350 ---- .0965B .0850A .0965B .0840 -.0110 .0950 1315 355 ---- .1090B .0955A .1090B .0950 -.0120 .1070 360 ---- .1225B .1070A .1225B .1065 -.0135 .1200 2 365 ---- .1360B .1195A .1360B .1195 -.0145 .1340 370 ---- .1510B .1335A .1510B .1335 -.0160 .1495 375 ---- .1685B .1485A .1685B .1485 -.0180 .1665 75 380 ---- .1870B .1655A .1870B .1650 -.0195 .1845 385 ---- .2065B .1830A .2065B .1830 -.0210 .2040 20 390 ---- .2280B .2020A .2280B .2020 -.0225 .2245 395 ---- .2505B .2225A .2505B .2220 -.0245 .2465 2 400 ---- .2745B .2445A .2745B .2440 -.0255 .2695 72 405 ---- .2995B .2670A .2995B .2675 -.0270 .2945 1 410 ---- .3260B .2915A .3260B .2920 -.0280 .3200 251 415 ---- .3540B .3170A .3540B .3180 -.0295 .3475 2 420 ---- .3835B .3435A .3820B .3455 -.0305 .3760 5 425 ---- .4140B .3720A .4125B .3745 -.0315 .4060 34 430 ---- .4455B .4010A .4010A .4040 -.0330 .4370 435 ---- .4790B .4315A .4745B .4345 -.0350 .4695 7 440 ---- .5125B .4635A .5095B .4665 -.0365 .5030 6 445 ---- .5475B .4970A .5460B .4995 -.0385 .5380 450 ---- ---- .5310A .5310A .5335 -.0400 .5735 455 ---- ---- .5660A .5660A .5685 -.0415 .6100 460 ---- ---- .6020A .6020A .6050 -.0420 .6470 465 ---- ---- .6390A .6390A .6420 -.0435 .6855 470 ---- ---- .6765A .6765A .6800 -.0445 .7245 475 ---- ---- .7150A .7150A .7190 -.0455 .7645 480 ---- ---- .7545A .7545A .7585 -.0465 .8050 485 ---- ---- .7945A .7945A .7985 -.0480 .8465 490 ---- ---- .8355A .8355A .8395 -.0490 .8885 495 ---- ---- ---- ---- .8815 -.0500 .9315 500 ---- ---- .9190A .9190A .9235 -.0515 .9750 505 ---- ---- ---- ---- .9660 -.0525 1.0185 510 ---- ---- ---- ---- 1.0095 -.0535 1.0630 515 ---- ---- ---- ---- 1.0530 -.0545 1.1075 520 ---- ---- 1.0925A 1.0925A 1.0975 -.0550 1.1525 525 ---- ---- ---- ---- 1.1420 -.0560 1.1980 530 ---- ---- 1.1820A 1.1820A 1.1875 -.0565 1.2440 535 ---- ---- ---- ---- 1.2330 -.0570 1.2900 540 ---- ---- 1.2730A 1.2730A 1.2785 -.0575 1.3360 545 ---- ---- ---- ---- 1.3250 -.0580 1.3830 550 ---- ---- 1.3655A 1.3655A 1.3715 -.0585 1.4300 555 ---- ---- ---- ---- 1.4180 -.0590 1.4770 560 ---- ---- 1.4590A 1.4590A 1.4650 -.0595 1.5245 565 ---- ---- ---- ---- 1.5125 -.0595 1.5720 570 ---- ---- 1.5540A 1.5540A 1.5600 -.0600 1.6200 575 ---- ---- ---- ---- 1.6075 -.0605 1.6680 580 ---- ---- 1.6495A 1.6495A 1.6555 -.0610 1.7165 600 ---- ---- 1.8425A 1.8425A 1.8495 -.0620 1.9115 625 ---- ---- ---- ---- 2.0945 -.0640 2.1585 650 ---- ---- ---- ---- 2.3425 -.0650 2.4075 675 ---- ---- ---- ---- 2.5925 -.0650 2.6575 700 ---- ---- ---- ---- 2.8425 -.0650 2.9075 725 ---- ---- ---- ---- 3.0925 -.0650 3.1575 750 ---- ---- ---- ---- 3.3425 -.0650 3.4075 775 ---- ---- ---- ---- 3.5925 -.0650 3.6575 800 ---- ---- ---- ---- 3.8425 -.0650 3.9075 825 ---- ---- ---- ---- 4.0925 -.0650 4.1575 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0045 -.0005 .0050 235 ---- ---- ---- ---- .0050 -.0010 .0060 240 ---- ---- ---- ---- .0060 -.0010 .0070 245 ---- ---- ---- ---- .0070 -.0010 .0080 250 ---- ---- ---- ---- .0080 -.0015 .0095 255 ---- ---- .0105A .0105A .0095 -.0015 .0110 260 ---- ---- .0120A .0120A .0110 -.0015 .0125 265 ---- ---- .0135A .0135A .0125 -.0020 .0145 270 ---- ---- .0155A .0155A .0140 -.0025 .0165 275 ---- ---- .0175A .0175A .0160 -.0025 .0185 280 ---- ---- .0200A .0200A .0185 -.0025 .0210 285 ---- ---- .0225A .0225A .0210 -.0030 .0240 290 ---- ---- .0255A .0255A .0240 -.0030 .0270 295 ---- ---- .0285A .0285A .0270 -.0035 .0305 300 ---- ---- .0325A .0325A .0305 -.0040 .0345 305 ---- ---- .0365A .0365A .0345 -.0045 .0390 310 .0375 .0375 .0375 .0375 .0390 -.0055 8 .0445 8 315 ---- ---- .0465A .0465A .0445 -.0055 .0500 320 .0515 .0515 .0515 .0515 .0500 -.0065 8 .0565 9 325 .0600 .0600 .0590A .0590A .0565 -.0075 1 .0640 1 330 ---- ---- .0665A .0665A .0640 -.0080 .0720 1 335 ---- ---- .0745A .0745A .0720 -.0090 .0810 340 ---- ---- .0835A .0835A .0810 -.0095 .0905 15 312 345 ---- ---- .0930A .0930A .0905 -.0110 .1015 350 ---- ---- .1035A .1035A .1015 -.0120 .1135 355 ---- ---- .1150A .1150A .1130 -.0130 .1260 360 ---- ---- .1275A .1275A .1260 -.0140 .1400 365 ---- ---- .1415A .1415A .1400 -.0155 .1555 370 ---- ---- .1560A .1560A .1550 -.0165 .1715 375 ---- ---- .1720A .1720A .1715 -.0175 .1890 380 ---- ---- .1890A .1890A .1885 -.0190 .2075 385 ---- ---- .2075A .2075A .2070 -.0205 .2275 390 ---- .2490B .2270A .2270A .2270 -.0215 .2485 395 ---- .2720B .2475A .2475A .2480 -.0225 .2705 400 ---- .2960B .2695A .2695A .2700 -.0240 .2940 20 405 ---- .3210B .2925A .2925A .2935 -.0250 .3185 410 ---- .3475B .3170A .3170A .3185 -.0260 .3445 415 ---- .3755B .3430A .3430A .3440 -.0275 .3715 420 ---- .4050B .3695A .4050B .3715 -.0285 .4000 425 ---- .4350B .3975A .3975A .3995 -.0305 .4300 430 ---- .4660B .4270A .4270A .4290 -.0315 .4605 435 ---- .4990B .4575A .4575A .4595 -.0330 .4925 440 ---- .5325B .4885A .4885A .4910 -.0345 .5255 445 ---- .5665B .5210A .5210A .5240 -.0355 .5595 450 ---- .6025B .5580A .5580A .5575 -.0370 .5945 455 ---- ---- .5925A .5925A .5925 -.0385 .6310 460 ---- ---- .6280A .6280A .6280 -.0395 .6675 465 ---- ---- .6645A .6645A .6645 -.0410 .7055 470 ---- ---- .7015A .7015A .7020 -.0420 .7440 475 ---- ---- .7395A .7395A .7400 -.0435 .7835 480 ---- ---- .7780A .7780A .7790 -.0445 .8235 485 ---- ---- .8175A .8175A .8190 -.0455 .8645 490 ---- ---- .8575A .8575A .8595 -.0460 .9055 495 ---- ---- .8985A .8985A .9005 -.0470 .9475 500 ---- ---- .9395A .9395A .9420 -.0480 .9900 505 ---- ---- ---- ---- .9845 -.0485 1.0330 510 ---- ---- ---- ---- 1.0270 -.0495 1.0765 515 ---- ---- ---- ---- 1.0700 -.0505 1.1205 520 ---- ---- 1.1105A 1.1105A 1.1140 -.0505 1.1645 525 ---- ---- ---- ---- 1.1580 -.0515 1.2095 530 ---- ---- 1.1985A 1.1985A 1.2025 -.0520 1.2545 535 ---- ---- ---- ---- 1.2470 -.0525 1.2995 540 ---- ---- 1.2880A 1.2880A 1.2920 -.0535 1.3455 545 ---- ---- ---- ---- 1.3375 -.0540 1.3915 550 ---- ---- 1.3790A 1.3790A 1.3835 -.0545 1.4380 555 ---- ---- ---- ---- 1.4295 -.0550 1.4845 560 ---- ---- 1.4715A 1.4715A 1.4760 -.0555 1.5315 565 ---- ---- ---- ---- 1.5225 -.0560 1.5785 570 ---- ---- 1.5650A 1.5650A 1.5695 -.0565 1.6260 575 ---- ---- ---- ---- 1.6170 -.0565 1.6735 580 ---- ---- 1.6595A 1.6595A 1.6640 -.0570 1.7210 600 ---- ---- 1.8505A 1.8505A 1.8560 -.0580 1.9140 625 ---- ---- ---- ---- 2.0990 -.0600 2.1590 650 ---- ---- ---- ---- 2.3455 -.0610 2.4065 675 ---- ---- ---- ---- 2.5945 -.0620 2.6565 700 ---- ---- ---- ---- 2.8445 -.0620 2.9065 725 ---- ---- ---- ---- 3.0945 -.0620 3.1565 750 ---- ---- ---- ---- 3.3445 -.0620 3.4065 775 ---- ---- ---- ---- 3.5945 -.0620 3.6565 800 ---- ---- ---- ---- 3.8445 -.0620 3.9065 825 ---- ---- ---- ---- 4.0945 -.0620 4.1565 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0065 +.0005 .0060 230 ---- ---- ---- ---- .0075 +.0005 .0070 235 ---- ---- ---- ---- .0085 +.0005 .0080 240 ---- ---- ---- ---- .0095 UNCH .0095 245 ---- ---- ---- ---- .0110 UNCH .0110 250 ---- ---- ---- ---- .0120 -.0005 .0125 255 ---- ---- ---- ---- .0140 UNCH .0140 260 ---- ---- ---- ---- .0155 -.0005 .0160 265 ---- ---- ---- ---- .0175 -.0010 .0185 270 ---- ---- ---- ---- .0195 -.0010 .0205 275 ---- ---- ---- ---- .0220 -.0015 .0235 280 ---- ---- ---- ---- .0245 -.0020 .0265 285 ---- ---- ---- ---- .0275 -.0025 .0300 290 ---- ---- .0335A .0335A .0310 -.0030 .0340 295 ---- ---- .0380A .0380A .0350 -.0035 .0385 300 .0390 .0390 .0390 .0390 .0390 -.0040 8 .0430 8 305 ---- ---- .0475A .0475A .0440 -.0045 .0485 310 .0525 .0525 .0525 .0525 .0490 -.0055 8 .0545 8 315 ---- ---- .0595A .0595A .0550 -.0065 .0615 320 ---- ---- .0665A .0665A .0615 -.0075 .0690 325 ---- ---- .0740A .0740A .0690 -.0080 .0770 1 330 .0800 .0800 .0800 .0800 .0775 -.0085 1 .0860 4 335 ---- ---- .0910A .0910A .0865 -.0095 .0960 340 ---- ---- .1010A .1010A .0965 -.0105 .1070 345 ---- ---- .1120A .1120A .1075 -.0115 .1190 350 ---- ---- .1230A .1230A .1190 -.0130 .1320 355 ---- ---- .1360A .1360A .1320 -.0135 .1455 360 ---- ---- .1495A .1495A .1460 -.0145 .1605 365 ---- ---- .1645A .1645A .1610 -.0155 .1765 370 ---- ---- .1805A .1805A .1770 -.0170 .1940 375 ---- ---- .1970A .1970A .1940 -.0180 .2120 380 ---- ---- .2150A .2150A .2120 -.0195 .2315 385 ---- ---- .2340A .2340A .2310 -.0210 .2520 390 ---- ---- .2545A .2545A .2515 -.0220 .2735 395 ---- ---- .2760A .2760A .2730 -.0230 .2960 400 ---- ---- .2985A .2985A .2955 -.0245 .3200 405 ---- ---- .3220A .3220A .3190 -.0260 .3450 410 ---- ---- .3470A .3470A .3435 -.0275 .3710 415 ---- ---- .3725A .3725A .3695 -.0290 .3985 40 420 ---- ---- .3995A .3995A .3965 -.0305 .4270 425 ---- ---- .4275A .4275A .4250 -.0315 .4565 430 ---- ---- .4570A .4570A .4540 -.0330 .4870 435 ---- ---- .4870A .4870A .4845 -.0340 .5185 440 ---- ---- .5180A .5180A .5155 -.0360 .5515 10 445 ---- ---- .5500A .5500A .5480 -.0370 .5850 450 ---- ---- .5830A .5830A .5815 -.0385 .6200 455 ---- ---- .6170A .6170A .6155 -.0400 .6555 460 ---- ---- .6520A .6520A .6505 -.0410 .6915 465 ---- ---- .6875A .6875A .6865 -.0425 .7290 470 ---- ---- .7240A .7240A .7235 -.0435 .7670 475 ---- ---- .7615A .7615A .7610 -.0445 .8055 480 ---- ---- .7995A .7995A .7995 -.0455 .8450 485 ---- ---- .8380A .8380A .8385 -.0465 .8850 490 ---- ---- .8775A .8775A .8780 -.0475 .9255 495 ---- ---- .9175A .9175A .9185 -.0480 .9665 500 ---- ---- .9585A .9585A .9590 -.0495 1.0085 505 ---- ---- .9995A .9995A 1.0005 -.0500 1.0505 510 ---- ---- ---- ---- 1.0425 -.0510 1.0935 515 ---- ---- ---- ---- 1.0850 -.0515 1.1365 520 ---- ---- 1.1260A 1.1260A 1.1280 -.0520 1.1800 525 ---- ---- ---- ---- 1.1715 -.0525 1.2240 530 ---- ---- 1.2130A 1.2130A 1.2150 -.0535 1.2685 535 ---- ---- ---- ---- 1.2590 -.0540 1.3130 540 ---- ---- 1.3015A 1.3015A 1.3035 -.0545 1.3580 545 ---- ---- ---- ---- 1.3485 -.0550 1.4035 550 ---- ---- 1.3910A 1.3910A 1.3940 -.0550 1.4490 555 ---- ---- ---- ---- 1.4395 -.0555 1.4950 560 ---- ---- 1.4820A 1.4820A 1.4850 -.0560 1.5410 565 ---- ---- ---- ---- 1.5315 -.0560 1.5875 570 ---- ---- 1.5745A 1.5745A 1.5775 -.0570 1.6345 575 ---- ---- ---- ---- 1.6240 -.0570 1.6810 580 ---- ---- 1.6680A 1.6680A 1.6710 -.0575 1.7285 600 ---- ---- 1.8570A 1.8570A 1.8605 -.0585 1.9190 625 ---- ---- ---- ---- 2.1015 -.0600 2.1615 650 ---- ---- 2.3420A 2.3420A 2.3465 -.0610 2.4075 675 ---- ---- ---- ---- 2.5945 -.0620 2.6565 700 ---- ---- ---- ---- 2.8445 -.0620 2.9065 725 ---- ---- ---- ---- 3.0945 -.0620 3.1565 750 ---- ---- ---- ---- 3.3445 -.0620 3.4065 775 ---- ---- ---- ---- 3.5945 -.0620 3.6565 800 ---- ---- ---- ---- 3.8445 -.0620 3.9065 825 ---- ---- ---- ---- 4.0945 -.0620 4.1565 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0040 UNCH .0040 220 ---- ---- ---- ---- .0075 +.0005 .0070 225 ---- ---- ---- ---- .0085 +.0005 .0080 230 ---- ---- ---- ---- .0100 +.0005 .0095 235 ---- ---- ---- ---- .0110 UNCH .0110 240 ---- ---- ---- ---- .0125 UNCH .0125 245 ---- ---- ---- ---- .0145 UNCH .0145 250 ---- ---- ---- ---- .0160 UNCH .0160 255 ---- ---- ---- ---- .0180 -.0005 .0185 260 ---- ---- ---- ---- .0205 -.0005 .0210 265 ---- ---- ---- ---- .0230 -.0005 .0235 270 ---- ---- ---- ---- .0255 -.0010 .0265 275 ---- ---- ---- ---- .0285 -.0015 .0300 280 ---- ---- ---- ---- .0320 -.0015 .0335 285 .0310 .0310 .0310 .0310 .0355 -.0020 8 .0375 8 290 ---- ---- ---- ---- .0400 -.0020 .0420 295 ---- ---- ---- ---- .0445 -.0030 .0475 300 .0480 .0500 .0480 .0500 .0495 -.0035 13 .0530 5 28 305 ---- ---- ---- ---- .0555 -.0040 .0595 310 ---- ---- .0660A .0660A .0615 -.0050 .0665 315 ---- ---- .0730A .0730A .0685 -.0055 .0740 320 ---- ---- .0810A .0810A .0765 -.0060 .0825 5 325 ---- ---- .0850A .0850A .0850 -.0070 .0920 330 ---- ---- .0990A .0990A .0940 -.0080 .1020 1 335 .1040 .1040 .1040 .1040 .1040 -.0095 1 .1135 340 ---- ---- .1195A .1195A .1150 -.0100 .1250 4 345 ---- ---- .1310A .1310A .1270 -.0110 .1380 350 ---- ---- .1435A .1435A .1395 -.0125 .1520 150 355 ---- ---- .1565A .1565A .1535 -.0135 .1670 360 ---- ---- .1710A .1710A .1680 -.0145 .1825 365 ---- ---- .1865A .1865A .1835 -.0155 .1990 370 ---- ---- .2030A .2030A .2000 -.0170 .2170 5 375 ---- ---- .2205A .2205A .2175 -.0180 .2355 380 ---- ---- .2390A .2390A .2360 -.0190 .2550 385 ---- ---- .2585A .2585A .2555 -.0205 .2760 390 ---- ---- .2790A .2790A .2760 -.0215 .2975 395 ---- ---- .3010A .3010A .2975 -.0230 .3205 400 ---- ---- .3230A .3230A .3200 -.0245 .3445 405 ---- ---- .3470A .3470A .3435 -.0260 .3695 410 ---- ---- .3720A .3720A .3685 -.0270 .3955 415 ---- ---- .3980A .3980A .3940 -.0285 .4225 420 ---- ---- .4245A .4245A .4210 -.0295 .4505 425 ---- ---- .4525A .4525A .4490 -.0310 .4800 430 ---- ---- .4815A .4815A .4780 -.0320 .5100 435 ---- ---- .5115A .5115A .5080 -.0335 .5415 440 ---- ---- .5425A .5425A .5390 -.0350 .5740 445 ---- ---- .5745A .5745A .5710 -.0360 .6070 450 ---- ---- .6075A .6075A .6040 -.0375 .6415 455 ---- ---- .6410A .6410A .6375 -.0390 .6765 460 ---- ---- .6755A .6755A .6725 -.0400 .7125 465 ---- ---- .7105A .7105A .7080 -.0415 .7495 470 ---- ---- .7465A .7465A .7440 -.0430 .7870 475 ---- ---- .7835A .7835A .7815 -.0435 .8250 480 ---- ---- .8210A .8210A .8190 -.0450 .8640 2 485 ---- ---- .8590A .8590A .8575 -.0460 .9035 490 ---- ---- .8980A .8980A .8965 -.0470 .9435 495 ---- ---- .9375A .9375A .9365 -.0480 .9845 500 ---- ---- .9775A .9775A .9765 -.0490 1.0255 505 ---- ---- 1.0180A 1.0180A 1.0175 -.0495 1.0670 510 ---- ---- 1.0590A 1.0590A 1.0585 -.0505 1.1090 515 ---- ---- 1.1010A 1.1010A 1.1005 -.0510 1.1515 520 ---- ---- 1.1430A 1.1430A 1.1430 -.0515 1.1945 525 ---- ---- ---- ---- 1.1855 -.0525 1.2380 530 ---- ---- 1.2285A 1.2285A 1.2285 -.0530 1.2815 535 ---- ---- ---- ---- 1.2720 -.0535 1.3255 540 ---- ---- 1.3160A 1.3160A 1.3160 -.0540 1.3700 545 ---- ---- ---- ---- 1.3605 -.0540 1.4145 550 ---- ---- 1.4045A 1.4045A 1.4050 -.0545 1.4595 555 ---- ---- ---- ---- 1.4500 -.0550 1.5050 560 ---- ---- 1.4945A 1.4945A 1.4950 -.0555 1.5505 565 ---- ---- ---- ---- 1.5405 -.0560 1.5965 570 ---- ---- 1.5855A 1.5855A 1.5865 -.0560 1.6425 575 ---- ---- ---- ---- 1.6325 -.0565 1.6890 580 ---- ---- 1.6780A 1.6780A 1.6790 -.0565 1.7355 600 ---- ---- 1.8650A 1.8650A 1.8665 -.0575 1.9240 625 ---- ---- ---- ---- 2.1060 -.0585 2.1645 650 ---- ---- 2.3460A 2.3460A 2.3490 -.0595 2.4085 675 ---- ---- ---- ---- 2.5955 -.0610 2.6565 700 ---- ---- ---- ---- 2.8445 -.0620 2.9065 725 ---- ---- ---- ---- 3.0945 -.0620 3.1565 750 ---- ---- ---- ---- 3.3445 -.0620 3.4065 775 ---- ---- ---- ---- 3.5945 -.0620 3.6565 800 ---- ---- ---- ---- 3.8445 -.0620 3.9065 825 ---- ---- ---- ---- 4.0945 -.0620 4.1565 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 UNCH .0015 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0045 -.0005 .0050 230 ---- ---- ---- ---- .0055 -.0005 .0060 235 ---- ---- ---- ---- .0065 -.0010 .0075 240 ---- ---- ---- ---- .0080 -.0010 .0090 245 ---- ---- ---- ---- .0095 -.0015 .0110 250 ---- ---- ---- ---- .0115 -.0015 .0130 255 ---- ---- ---- ---- .0135 -.0020 .0155 260 ---- ---- ---- ---- .0160 -.0025 .0185 265 ---- ---- ---- ---- .0190 -.0025 .0215 270 ---- ---- ---- ---- .0225 -.0025 .0250 275 ---- ---- ---- ---- .0260 -.0030 .0290 280 ---- ---- ---- ---- .0300 -.0035 .0335 285 ---- ---- ---- ---- .0345 -.0040 .0385 290 ---- ---- ---- ---- .0395 -.0050 .0445 295 ---- ---- ---- ---- .0450 -.0055 .0505 300 ---- ---- ---- ---- .0515 -.0055 .0570 305 ---- ---- ---- ---- .0580 -.0065 .0645 310 ---- ---- ---- ---- .0655 -.0070 .0725 315 ---- ---- ---- ---- .0735 -.0080 .0815 320 ---- ---- ---- ---- .0825 -.0080 .0905 325 ---- ---- ---- ---- .0915 -.0095 .1010 330 ---- ---- ---- ---- .1020 -.0100 .1120 335 ---- ---- ---- ---- .1130 -.0105 .1235 340 ---- ---- ---- ---- .1245 -.0120 .1365 345 ---- ---- ---- ---- .1370 -.0130 .1500 350 ---- ---- ---- ---- .1505 -.0135 .1640 355 ---- ---- ---- ---- .1650 -.0140 .1790 360 ---- ---- ---- ---- .1800 -.0155 .1955 365 ---- ---- ---- ---- .1960 -.0165 .2125 370 ---- ---- ---- ---- .2125 -.0175 .2300 375 ---- ---- ---- ---- .2305 -.0185 .2490 380 ---- ---- ---- ---- .2495 -.0195 .2690 385 ---- ---- ---- ---- .2690 -.0210 .2900 390 ---- ---- ---- ---- .2900 -.0215 .3115 395 ---- ---- ---- ---- .3115 -.0230 .3345 400 ---- ---- ---- ---- .3345 -.0240 .3585 405 ---- ---- ---- ---- .3580 -.0250 .3830 410 ---- ---- ---- ---- .3830 -.0260 .4090 415 ---- ---- ---- ---- .4090 -.0270 .4360 420 ---- ---- ---- ---- .4360 -.0280 .4640 425 ---- ---- ---- ---- .4635 -.0295 .4930 430 ---- ---- ---- ---- .4925 -.0305 .5230 435 ---- ---- ---- ---- .5225 -.0315 .5540 440 ---- ---- ---- ---- .5530 -.0330 .5860 445 ---- ---- ---- ---- .5850 -.0335 .6185 450 ---- ---- ---- ---- .6175 -.0345 .6520 455 ---- ---- ---- ---- .6510 -.0355 .6865 460 ---- ---- ---- ---- .6850 -.0370 .7220 465 ---- ---- ---- ---- .7200 -.0375 .7575 470 ---- ---- ---- ---- .7560 -.0385 .7945 475 ---- ---- ---- ---- .7925 -.0395 .8320 480 ---- ---- ---- ---- .8295 -.0405 .8700 485 ---- ---- ---- ---- .8675 -.0410 .9085 490 ---- ---- ---- ---- .9060 -.0420 .9480 495 ---- ---- ---- ---- .9450 -.0425 .9875 500 ---- ---- ---- ---- .9845 -.0435 1.0280 505 ---- ---- ---- ---- 1.0245 -.0445 1.0690 510 ---- ---- ---- ---- 1.0655 -.0450 1.1105 515 ---- ---- ---- ---- 1.1065 -.0455 1.1520 520 ---- ---- ---- ---- 1.1480 -.0465 1.1945 525 ---- ---- ---- ---- 1.1905 -.0465 1.2370 530 ---- ---- ---- ---- 1.2330 -.0475 1.2805 535 ---- ---- ---- ---- 1.2760 -.0480 1.3240 540 ---- ---- ---- ---- 1.3190 -.0490 1.3680 545 ---- ---- ---- ---- 1.3630 -.0495 1.4125 550 ---- ---- ---- ---- 1.4070 -.0500 1.4570 555 ---- ---- ---- ---- 1.4515 -.0505 1.5020 560 ---- ---- ---- ---- 1.4965 -.0510 1.5475 565 ---- ---- ---- ---- 1.5415 -.0515 1.5930 570 ---- ---- ---- ---- 1.5870 -.0520 1.6390 575 ---- ---- ---- ---- 1.6330 -.0525 1.6855 600 ---- ---- ---- ---- 1.8660 -.0550 1.9210 625 ---- ---- ---- ---- 2.1055 -.0570 2.1625 650 ---- ---- ---- ---- 2.3505 -.0585 2.4090 675 ---- ---- ---- ---- 2.5995 -.0595 2.6590 700 ---- ---- ---- ---- 2.8495 -.0595 2.9090 725 ---- ---- ---- ---- 3.0995 -.0595 3.1590 750 ---- ---- ---- ---- 3.3495 -.0595 3.4090 775 ---- ---- ---- ---- 3.5995 -.0595 3.6590 800 ---- ---- ---- ---- 3.8495 -.0595 3.9090 825 ---- ---- ---- ---- 4.0995 -.0595 4.1590 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0040 -.0010 .0050 225 ---- ---- ---- ---- .0050 -.0010 .0060 230 ---- ---- ---- ---- .0065 -.0010 .0075 235 ---- ---- ---- ---- .0080 -.0010 .0090 240 ---- ---- ---- ---- .0095 -.0010 .0105 245 ---- ---- ---- ---- .0115 -.0015 .0130 250 ---- ---- ---- ---- .0135 -.0020 .0155 255 ---- ---- ---- ---- .0160 -.0020 .0180 260 ---- ---- ---- ---- .0190 -.0020 .0210 265 ---- ---- ---- ---- .0220 -.0030 .0250 270 ---- ---- ---- ---- .0255 -.0035 .0290 275 ---- ---- ---- ---- .0300 -.0035 .0335 280 ---- ---- ---- ---- .0345 -.0040 .0385 285 ---- ---- ---- ---- .0395 -.0045 .0440 290 ---- ---- ---- ---- .0450 -.0050 .0500 295 ---- ---- ---- ---- .0510 -.0055 .0565 300 ---- ---- ---- ---- .0580 -.0060 .0640 305 ---- ---- ---- ---- .0655 -.0065 .0720 310 ---- ---- ---- ---- .0735 -.0070 .0805 315 ---- ---- ---- ---- .0820 -.0080 .0900 320 ---- ---- ---- ---- .0915 -.0090 .1005 325 ---- ---- ---- ---- .1015 -.0095 .1110 330 ---- ---- ---- ---- .1125 -.0105 .1230 335 ---- ---- ---- ---- .1240 -.0115 .1355 340 ---- ---- ---- ---- .1365 -.0120 .1485 345 ---- ---- ---- ---- .1500 -.0130 .1630 350 ---- ---- ---- ---- .1640 -.0140 .1780 355 ---- ---- ---- ---- .1790 -.0145 .1935 360 ---- ---- ---- ---- .1950 -.0155 .2105 365 ---- ---- ---- ---- .2115 -.0165 .2280 370 ---- ---- ---- ---- .2290 -.0175 .2465 375 ---- ---- ---- ---- .2475 -.0185 .2660 380 ---- ---- ---- ---- .2670 -.0195 .2865 385 ---- ---- ---- ---- .2870 -.0210 .3080 390 ---- ---- ---- ---- .3085 -.0215 .3300 395 ---- ---- ---- ---- .3305 -.0230 .3535 400 ---- ---- ---- ---- .3540 -.0235 .3775 405 ---- ---- ---- ---- .3780 -.0250 .4030 410 ---- ---- ---- ---- .4030 -.0260 .4290 415 ---- ---- ---- ---- .4290 -.0270 .4560 420 ---- ---- ---- ---- .4565 -.0280 .4845 425 ---- ---- ---- ---- .4840 -.0295 .5135 430 ---- ---- ---- ---- .5130 -.0300 .5430 435 ---- ---- ---- ---- .5430 -.0310 .5740 440 ---- ---- ---- ---- .5735 -.0320 .6055 445 ---- ---- ---- ---- .6050 -.0330 .6380 450 ---- ---- ---- ---- .6375 -.0340 .6715 455 ---- ---- ---- ---- .6705 -.0350 .7055 460 ---- ---- ---- ---- .7045 -.0360 .7405 465 ---- ---- ---- ---- .7390 -.0370 .7760 470 ---- ---- ---- ---- .7745 -.0375 .8120 475 ---- ---- ---- ---- .8105 -.0385 .8490 480 ---- ---- ---- ---- .8470 -.0395 .8865 485 ---- ---- ---- ---- .8845 -.0400 .9245 490 ---- ---- ---- ---- .9225 -.0410 .9635 495 ---- ---- ---- ---- .9610 -.0420 1.0030 500 ---- ---- ---- ---- 1.0000 -.0425 1.0425 505 ---- ---- ---- ---- 1.0400 -.0430 1.0830 510 ---- ---- ---- ---- 1.0800 -.0440 1.1240 515 ---- ---- ---- ---- 1.1205 -.0445 1.1650 520 ---- ---- ---- ---- 1.1615 -.0455 1.2070 525 ---- ---- ---- ---- 1.2030 -.0460 1.2490 530 ---- ---- ---- ---- 1.2450 -.0470 1.2920 535 ---- ---- ---- ---- 1.2875 -.0475 1.3350 540 ---- ---- ---- ---- 1.3305 -.0480 1.3785 545 ---- ---- ---- ---- 1.3735 -.0485 1.4220 550 ---- ---- ---- ---- 1.4175 -.0490 1.4665 555 ---- ---- ---- ---- 1.4610 -.0500 1.5110 560 ---- ---- ---- ---- 1.5055 -.0500 1.5555 565 ---- ---- ---- ---- 1.5500 -.0510 1.6010 570 ---- ---- ---- ---- 1.5950 -.0515 1.6465 575 ---- ---- ---- ---- 1.6405 -.0515 1.6920 600 ---- ---- ---- ---- 1.8710 -.0540 1.9250 625 ---- ---- ---- ---- 2.1085 -.0560 2.1645 650 ---- ---- ---- ---- 2.3515 -.0580 2.4095 675 ---- ---- ---- ---- 2.5995 -.0595 2.6590 700 ---- ---- ---- ---- 2.8495 -.0595 2.9090 725 ---- ---- ---- ---- 3.0995 -.0595 3.1590 750 ---- ---- ---- ---- 3.3495 -.0595 3.4090 775 ---- ---- ---- ---- 3.5995 -.0595 3.6590 800 ---- ---- ---- ---- 3.8495 -.0595 3.9090 825 ---- ---- ---- ---- 4.0995 -.0595 4.1590 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 UNCH .0030 220 ---- ---- ---- ---- .0065 -.0010 .0075 225 ---- ---- ---- ---- .0080 -.0010 .0090 230 ---- ---- ---- ---- .0095 -.0010 .0105 235 ---- ---- ---- ---- .0110 -.0015 .0125 240 ---- ---- ---- ---- .0135 -.0015 .0150 245 ---- ---- ---- ---- .0155 -.0020 .0175 250 ---- ---- ---- ---- .0185 -.0020 .0205 255 ---- ---- ---- ---- .0215 -.0025 .0240 260 ---- ---- ---- ---- .0250 -.0030 .0280 265 ---- ---- ---- ---- .0290 -.0030 .0320 270 ---- ---- ---- ---- .0330 -.0035 .0365 275 ---- ---- ---- ---- .0380 -.0040 .0420 280 ---- ---- ---- ---- .0430 -.0045 .0475 285 ---- ---- ---- ---- .0490 -.0050 .0540 290 ---- ---- ---- ---- .0550 -.0055 .0605 295 ---- ---- ---- ---- .0620 -.0060 .0680 300 ---- ---- ---- ---- .0695 -.0065 .0760 305 ---- ---- ---- ---- .0775 -.0075 .0850 310 ---- ---- ---- ---- .0860 -.0080 .0940 315 ---- ---- ---- ---- .0955 -.0090 .1045 320 ---- ---- ---- ---- .1055 -.0095 .1150 325 ---- ---- ---- ---- .1165 -.0100 .1265 330 ---- ---- ---- ---- .1280 -.0110 .1390 335 ---- ---- ---- ---- .1405 -.0115 .1520 340 ---- ---- ---- ---- .1535 -.0125 .1660 345 ---- ---- ---- ---- .1670 -.0135 .1805 350 ---- ---- ---- ---- .1820 -.0140 .1960 355 ---- ---- ---- ---- .1970 -.0155 .2125 360 ---- ---- ---- ---- .2135 -.0160 .2295 365 ---- ---- ---- ---- .2305 -.0170 .2475 370 ---- ---- ---- ---- .2485 -.0175 .2660 375 ---- ---- ---- ---- .2670 -.0190 .2860 380 ---- ---- ---- ---- .2870 -.0195 .3065 385 ---- ---- ---- ---- .3075 -.0205 .3280 390 ---- ---- ---- ---- .3285 -.0220 .3505 395 ---- ---- ---- ---- .3510 -.0230 .3740 400 ---- ---- ---- ---- .3745 -.0235 .3980 405 ---- ---- ---- ---- .3985 -.0245 .4230 410 ---- ---- ---- ---- .4235 -.0260 .4495 415 ---- ---- ---- ---- .4495 -.0270 .4765 420 ---- ---- ---- ---- .4765 -.0280 .5045 425 ---- ---- ---- ---- .5045 -.0285 .5330 430 ---- ---- ---- ---- .5335 -.0295 .5630 435 ---- ---- ---- ---- .5630 -.0305 .5935 440 ---- ---- ---- ---- .5935 -.0315 .6250 445 ---- ---- ---- ---- .6245 -.0325 .6570 450 ---- ---- ---- ---- .6570 -.0330 .6900 455 ---- ---- ---- ---- .6895 -.0345 .7240 460 ---- ---- ---- ---- .7235 -.0350 .7585 465 ---- ---- ---- ---- .7575 -.0360 .7935 470 ---- ---- ---- ---- .7925 -.0370 .8295 475 ---- ---- ---- ---- .8285 -.0375 .8660 480 ---- ---- ---- ---- .8650 -.0385 .9035 485 ---- ---- ---- ---- .9020 -.0390 .9410 490 ---- ---- ---- ---- .9395 -.0400 .9795 495 ---- ---- ---- ---- .9775 -.0410 1.0185 500 ---- ---- ---- ---- 1.0165 -.0415 1.0580 505 ---- ---- ---- ---- 1.0555 -.0425 1.0980 510 ---- ---- ---- ---- 1.0955 -.0430 1.1385 515 ---- ---- ---- ---- 1.1355 -.0435 1.1790 520 ---- ---- ---- ---- 1.1760 -.0445 1.2205 525 ---- ---- ---- ---- 1.2175 -.0450 1.2625 530 ---- ---- ---- ---- 1.2590 -.0455 1.3045 535 ---- ---- ---- ---- 1.3010 -.0460 1.3470 540 ---- ---- ---- ---- 1.3430 -.0470 1.3900 545 ---- ---- ---- ---- 1.3860 -.0475 1.4335 550 ---- ---- ---- ---- 1.4290 -.0480 1.4770 555 ---- ---- ---- ---- 1.4725 -.0485 1.5210 575 ---- ---- ---- ---- 1.6500 -.0505 1.7005 600 ---- ---- ---- ---- 1.8785 -.0530 1.9315 625 ---- ---- ---- ---- 2.1135 -.0550 2.1685 650 ---- ---- ---- ---- 2.3540 -.0575 2.4115 675 ---- ---- ---- ---- 2.6000 -.0590 2.6590 700 ---- ---- ---- ---- 2.8495 -.0595 2.9090 725 ---- ---- ---- ---- 3.0995 -.0595 3.1590 750 ---- ---- ---- ---- 3.3495 -.0595 3.4090 775 ---- ---- ---- ---- 3.5995 -.0595 3.6590 800 ---- ---- ---- ---- 3.8495 -.0595 3.9090 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0100 -.0010 .0110 230 ---- ---- ---- ---- .0115 -.0015 .0130 235 ---- ---- ---- ---- .0140 -.0015 .0155 240 ---- ---- ---- ---- .0165 -.0015 .0180 245 ---- ---- ---- ---- .0190 -.0020 .0210 250 ---- ---- ---- ---- .0220 -.0025 .0245 255 ---- ---- ---- ---- .0255 -.0030 .0285 260 ---- ---- ---- ---- .0295 -.0030 .0325 265 ---- ---- ---- ---- .0340 -.0035 .0375 270 ---- ---- ---- ---- .0385 -.0040 .0425 275 ---- ---- ---- ---- .0440 -.0040 .0480 280 ---- ---- ---- ---- .0495 -.0050 .0545 285 ---- ---- ---- ---- .0560 -.0050 .0610 290 ---- ---- ---- ---- .0630 -.0055 .0685 295 ---- ---- ---- ---- .0705 -.0060 .0765 300 ---- ---- ---- ---- .0785 -.0065 .0850 305 ---- ---- ---- ---- .0870 -.0075 .0945 310 ---- ---- ---- ---- .0965 -.0080 .1045 315 ---- ---- ---- ---- .1065 -.0085 .1150 320 ---- ---- ---- ---- .1170 -.0095 .1265 325 ---- ---- ---- ---- .1285 -.0100 .1385 330 ---- ---- ---- ---- .1405 -.0105 .1510 335 ---- ---- ---- ---- .1535 -.0115 .1650 340 ---- ---- ---- ---- .1670 -.0120 .1790 345 ---- ---- ---- ---- .1810 -.0135 .1945 350 ---- ---- ---- ---- .1965 -.0135 .2100 355 ---- ---- ---- ---- .2120 -.0150 .2270 360 ---- ---- ---- ---- .2290 -.0155 .2445 365 ---- ---- ---- ---- .2465 -.0165 .2630 370 ---- ---- ---- ---- .2645 -.0175 .2820 375 ---- ---- ---- ---- .2840 -.0180 .3020 380 ---- ---- ---- ---- .3040 -.0190 .3230 385 ---- ---- ---- ---- .3245 -.0200 .3445 390 ---- ---- ---- ---- .3465 -.0205 .3670 395 ---- ---- ---- ---- .3690 -.0220 .3910 400 ---- ---- ---- ---- .3925 -.0225 .4150 405 ---- ---- ---- ---- .4170 -.0235 .4405 410 ---- ---- ---- ---- .4420 -.0245 .4665 415 ---- ---- ---- ---- .4685 -.0250 .4935 420 ---- ---- ---- ---- .4955 -.0260 .5215 425 ---- ---- ---- ---- .5235 -.0270 .5505 430 ---- ---- ---- ---- .5520 -.0285 .5805 435 ---- ---- ---- ---- .5815 -.0295 .6110 440 ---- ---- ---- ---- .6120 -.0300 .6420 445 ---- ---- ---- ---- .6435 -.0305 .6740 450 ---- ---- ---- ---- .6755 -.0315 .7070 455 ---- ---- ---- ---- .7080 -.0325 .7405 460 ---- ---- ---- ---- .7415 -.0335 .7750 465 ---- ---- ---- ---- .7760 -.0340 .8100 470 ---- ---- ---- ---- .8110 -.0350 .8460 475 ---- ---- ---- ---- .8465 -.0355 .8820 480 ---- ---- ---- ---- .8825 -.0365 .9190 485 ---- ---- ---- ---- .9195 -.0370 .9565 490 ---- ---- ---- ---- .9570 -.0375 .9945 495 ---- ---- ---- ---- .9945 -.0390 1.0335 500 ---- ---- ---- ---- 1.0330 -.0395 1.0725 505 ---- ---- ---- ---- 1.0720 -.0400 1.1120 510 ---- ---- ---- ---- 1.1115 -.0410 1.1525 515 ---- ---- ---- ---- 1.1515 -.0415 1.1930 520 ---- ---- ---- ---- 1.1920 -.0420 1.2340 525 ---- ---- ---- ---- 1.2330 -.0425 1.2755 530 ---- ---- ---- ---- 1.2740 -.0435 1.3175 535 ---- ---- ---- ---- 1.3160 -.0435 1.3595 540 ---- ---- ---- ---- 1.3580 -.0445 1.4025 545 ---- ---- ---- ---- 1.4005 -.0450 1.4455 550 ---- ---- ---- ---- 1.4435 -.0450 1.4885 555 ---- ---- ---- ---- 1.4865 -.0460 1.5325 575 ---- ---- ---- ---- 1.6625 -.0480 1.7105 600 ---- ---- ---- ---- 1.8895 -.0505 1.9400 625 ---- ---- ---- ---- 2.1230 -.0525 2.1755 650 ---- ---- ---- ---- 2.3625 -.0545 2.4170 675 ---- ---- ---- ---- 2.6070 -.0560 2.6630 700 ---- ---- ---- ---- 2.8560 -.0570 2.9130 725 ---- ---- ---- ---- 3.1060 -.0570 3.1630 750 ---- ---- ---- ---- 3.3560 -.0570 3.4130 775 ---- ---- ---- ---- 3.6060 -.0570 3.6630 800 ---- ---- ---- ---- 3.8560 -.0570 3.9130 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0050 -.0010 .0060 225 ---- ---- ---- ---- .0130 -.0010 .0140 230 ---- ---- ---- ---- .0150 -.0015 .0165 235 ---- ---- ---- ---- .0175 -.0020 .0195 240 ---- ---- ---- ---- .0205 -.0020 .0225 245 ---- ---- ---- ---- .0240 -.0020 .0260 250 ---- ---- ---- ---- .0275 -.0025 .0300 255 ---- ---- ---- ---- .0315 -.0030 .0345 260 ---- ---- ---- ---- .0360 -.0030 .0390 265 ---- ---- ---- ---- .0405 -.0040 .0445 270 ---- ---- ---- ---- .0460 -.0040 .0500 275 ---- ---- ---- ---- .0520 -.0045 .0565 280 ---- ---- ---- ---- .0580 -.0050 .0630 285 ---- ---- ---- ---- .0650 -.0055 .0705 290 ---- ---- ---- ---- .0725 -.0060 .0785 295 ---- ---- ---- ---- .0805 -.0065 .0870 300 ---- ---- ---- ---- .0890 -.0075 .0965 305 ---- ---- ---- ---- .0985 -.0075 .1060 310 ---- ---- ---- ---- .1080 -.0085 .1165 315 ---- ---- ---- ---- .1185 -.0095 .1280 320 ---- ---- ---- ---- .1300 -.0095 .1395 325 ---- ---- ---- ---- .1420 -.0100 .1520 330 ---- ---- ---- ---- .1545 -.0110 .1655 335 ---- ---- ---- ---- .1675 -.0120 .1795 340 ---- ---- ---- ---- .1820 -.0125 .1945 345 ---- ---- ---- ---- .1965 -.0135 .2100 350 ---- ---- ---- ---- .2120 -.0140 .2260 355 ---- ---- ---- ---- .2285 -.0145 .2430 360 ---- ---- ---- ---- .2455 -.0155 .2610 365 ---- ---- ---- ---- .2630 -.0165 .2795 370 ---- ---- ---- ---- .2820 -.0170 .2990 375 ---- ---- ---- ---- .3010 -.0185 .3195 380 ---- ---- ---- ---- .3215 -.0190 .3405 385 ---- ---- ---- ---- .3425 -.0200 .3625 390 ---- ---- ---- ---- .3645 -.0205 .3850 395 ---- ---- ---- ---- .3870 -.0220 .4090 400 ---- ---- ---- ---- .4105 -.0230 .4335 405 ---- ---- ---- ---- .4350 -.0235 .4585 410 ---- ---- ---- ---- .4605 -.0245 .4850 415 ---- ---- ---- ---- .4865 -.0255 .5120 420 ---- ---- ---- ---- .5135 -.0265 .5400 425 ---- ---- ---- ---- .5415 -.0270 .5685 430 ---- ---- ---- ---- .5705 -.0275 .5980 435 ---- ---- ---- ---- .6000 -.0285 .6285 440 ---- ---- ---- ---- .6300 -.0295 .6595 445 ---- ---- ---- ---- .6610 -.0305 .6915 450 ---- ---- ---- ---- .6930 -.0310 .7240 455 ---- ---- ---- ---- .7255 -.0320 .7575 460 ---- ---- ---- ---- .7585 -.0330 .7915 465 ---- ---- ---- ---- .7925 -.0335 .8260 470 ---- ---- ---- ---- .8275 -.0340 .8615 475 ---- ---- ---- ---- .8625 -.0350 .8975 480 ---- ---- ---- ---- .8985 -.0355 .9340 485 ---- ---- ---- ---- .9350 -.0365 .9715 490 ---- ---- ---- ---- .9720 -.0370 1.0090 495 ---- ---- ---- ---- 1.0095 -.0380 1.0475 500 ---- ---- ---- ---- 1.0475 -.0390 1.0865 505 ---- ---- ---- ---- 1.0865 -.0390 1.1255 510 ---- ---- ---- ---- 1.1255 -.0400 1.1655 515 ---- ---- ---- ---- 1.1650 -.0405 1.2055 520 ---- ---- ---- ---- 1.2050 -.0415 1.2465 525 ---- ---- ---- ---- 1.2455 -.0420 1.2875 550 ---- ---- ---- ---- 1.4540 -.0445 1.4985 575 ---- ---- ---- ---- 1.6715 -.0470 1.7185 600 ---- ---- ---- ---- 1.8965 -.0495 1.9460 625 ---- ---- ---- ---- 2.1280 -.0520 2.1800 650 ---- ---- ---- ---- 2.3655 -.0540 2.4195 675 ---- ---- ---- ---- 2.6085 -.0555 2.6640 700 ---- ---- ---- ---- 2.8560 -.0570 2.9130 725 ---- ---- ---- ---- 3.1060 -.0570 3.1630 750 ---- ---- ---- ---- 3.3560 -.0570 3.4130 775 ---- ---- ---- ---- 3.6060 -.0570 3.6630 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0065 -.0005 .0070 225 ---- ---- ---- ---- .0150 -.0015 .0165 230 ---- ---- ---- ---- .0175 -.0020 .0195 235 ---- ---- ---- ---- .0205 -.0020 .0225 240 ---- ---- ---- ---- .0240 -.0020 .0260 245 ---- ---- ---- ---- .0275 -.0025 .0300 250 ---- ---- ---- ---- .0315 -.0030 .0345 255 ---- ---- ---- ---- .0360 -.0030 .0390 260 ---- ---- ---- ---- .0410 -.0035 .0445 265 ---- ---- ---- ---- .0460 -.0040 .0500 270 ---- ---- ---- ---- .0520 -.0045 .0565 275 ---- ---- ---- ---- .0585 -.0045 .0630 280 ---- ---- ---- ---- .0650 -.0055 .0705 285 ---- ---- ---- ---- .0725 -.0060 .0785 290 ---- ---- ---- ---- .0805 -.0065 .0870 295 ---- ---- ---- ---- .0890 -.0070 .0960 300 ---- ---- ---- ---- .0985 -.0075 .1060 305 ---- ---- ---- ---- .1080 -.0085 .1165 310 ---- ---- ---- ---- .1185 -.0090 .1275 315 ---- ---- ---- ---- .1300 -.0090 .1390 320 ---- ---- ---- ---- .1415 -.0100 .1515 325 ---- ---- ---- ---- .1540 -.0110 .1650 330 ---- ---- ---- ---- .1675 -.0110 .1785 335 ---- ---- ---- ---- .1810 -.0125 .1935 340 ---- ---- ---- ---- .1960 -.0125 .2085 345 ---- ---- ---- ---- .2110 -.0135 .2245 350 ---- ---- ---- ---- .2270 -.0145 .2415 355 ---- ---- ---- ---- .2440 -.0150 .2590 360 ---- ---- ---- ---- .2615 -.0160 .2775 365 ---- ---- ---- ---- .2800 -.0165 .2965 370 ---- ---- ---- ---- .2990 -.0175 .3165 375 ---- ---- ---- ---- .3190 -.0180 .3370 380 ---- ---- ---- ---- .3395 -.0190 .3585 385 ---- ---- ---- ---- .3610 -.0200 .3810 390 ---- ---- ---- ---- .3835 -.0205 .4040 395 ---- ---- ---- ---- .4065 -.0215 .4280 400 ---- ---- ---- ---- .4305 -.0225 .4530 405 ---- ---- ---- ---- .4550 -.0235 .4785 410 ---- ---- ---- ---- .4805 -.0240 .5045 415 ---- ---- ---- ---- .5070 -.0250 .5320 420 ---- ---- ---- ---- .5340 -.0260 .5600 425 ---- ---- ---- ---- .5620 -.0270 .5890 430 ---- ---- ---- ---- .5910 -.0275 .6185 435 ---- ---- ---- ---- .6205 -.0280 .6485 440 ---- ---- ---- ---- .6505 -.0295 .6800 445 ---- ---- ---- ---- .6815 -.0300 .7115 450 ---- ---- ---- ---- .7135 -.0305 .7440 455 ---- ---- ---- ---- .7460 -.0315 .7775 460 ---- ---- ---- ---- .7790 -.0320 .8110 465 ---- ---- ---- ---- .8125 -.0335 .8460 470 ---- ---- ---- ---- .8470 -.0340 .8810 475 ---- ---- ---- ---- .8820 -.0345 .9165 480 ---- ---- ---- ---- .9180 -.0350 .9530 485 ---- ---- ---- ---- .9540 -.0360 .9900 490 ---- ---- ---- ---- .9910 -.0365 1.0275 495 ---- ---- ---- ---- 1.0280 -.0375 1.0655 500 ---- ---- ---- ---- 1.0660 -.0380 1.1040 505 ---- ---- ---- ---- 1.1040 -.0390 1.1430 510 ---- ---- ---- ---- 1.1430 -.0390 1.1820 515 ---- ---- ---- ---- 1.1825 -.0395 1.2220 520 ---- ---- ---- ---- 1.2220 -.0405 1.2625 525 ---- ---- ---- ---- 1.2620 -.0410 1.3030 550 ---- ---- ---- ---- 1.4685 -.0440 1.5125 575 ---- ---- ---- ---- 1.6840 -.0465 1.7305 600 ---- ---- ---- ---- 1.9070 -.0490 1.9560 625 ---- ---- ---- ---- 2.1370 -.0505 2.1875 650 ---- ---- ---- ---- 2.3725 -.0530 2.4255 675 ---- ---- ---- ---- 2.6135 -.0550 2.6685 700 ---- ---- ---- ---- 2.8595 -.0565 2.9160 725 ---- ---- ---- ---- 3.1090 -.0570 3.1660 750 ---- ---- ---- ---- 3.3590 -.0570 3.4160 775 ---- ---- ---- ---- 3.6090 -.0570 3.6660 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 UNCH .0030 200 ---- ---- ---- ---- .0080 -.0005 .0085 225 ---- ---- ---- ---- .0180 -.0020 .0200 230 ---- ---- ---- ---- .0210 -.0020 .0230 235 ---- ---- ---- ---- .0240 -.0025 .0265 240 ---- ---- ---- ---- .0280 -.0025 .0305 245 ---- ---- ---- ---- .0320 -.0025 .0345 250 ---- ---- ---- ---- .0360 -.0035 .0395 255 ---- ---- ---- ---- .0410 -.0035 .0445 260 ---- ---- ---- ---- .0465 -.0040 .0505 265 ---- ---- ---- ---- .0520 -.0045 .0565 270 ---- ---- ---- ---- .0585 -.0045 .0630 275 ---- ---- ---- ---- .0650 -.0055 .0705 280 ---- ---- ---- ---- .0725 -.0055 .0780 285 ---- ---- ---- ---- .0805 -.0060 .0865 290 ---- ---- ---- ---- .0890 -.0065 .0955 295 ---- ---- ---- ---- .0980 -.0070 .1050 300 ---- ---- ---- ---- .1075 -.0080 .1155 305 ---- ---- ---- ---- .1180 -.0085 .1265 310 ---- ---- ---- ---- .1290 -.0090 .1380 315 ---- ---- ---- ---- .1405 -.0095 .1500 320 ---- ---- ---- ---- .1525 -.0105 .1630 325 ---- ---- ---- ---- .1655 -.0110 .1765 330 ---- ---- ---- ---- .1790 -.0120 .1910 335 ---- ---- ---- ---- .1935 -.0125 .2060 340 ---- ---- ---- ---- .2085 -.0130 .2215 345 ---- ---- ---- ---- .2240 -.0140 .2380 350 ---- ---- ---- ---- .2405 -.0145 .2550 355 ---- ---- ---- ---- .2580 -.0150 .2730 360 ---- ---- ---- ---- .2755 -.0160 .2915 365 ---- ---- ---- ---- .2940 -.0170 .3110 370 ---- ---- ---- ---- .3135 -.0175 .3310 375 ---- ---- ---- ---- .3335 -.0185 .3520 380 ---- ---- ---- ---- .3545 -.0190 .3735 385 ---- ---- ---- ---- .3760 -.0200 .3960 390 ---- ---- ---- ---- .3985 -.0210 .4195 395 ---- ---- ---- ---- .4220 -.0215 .4435 400 ---- ---- ---- ---- .4460 -.0225 .4685 405 ---- ---- ---- ---- .4705 -.0235 .4940 410 ---- ---- ---- ---- .4965 -.0240 .5205 415 ---- ---- ---- ---- .5225 -.0250 .5475 420 ---- ---- ---- ---- .5500 -.0255 .5755 425 ---- ---- ---- ---- .5780 -.0265 .6045 430 ---- ---- ---- ---- .6065 -.0275 .6340 435 ---- ---- ---- ---- .6360 -.0280 .6640 440 ---- ---- ---- ---- .6665 -.0285 .6950 445 ---- ---- ---- ---- .6975 -.0295 .7270 450 ---- ---- ---- ---- .7290 -.0305 .7595 455 ---- ---- ---- ---- .7610 -.0315 .7925 460 ---- ---- ---- ---- .7940 -.0320 .8260 465 ---- ---- ---- ---- .8280 -.0325 .8605 470 ---- ---- ---- ---- .8620 -.0335 .8955 475 ---- ---- ---- ---- .8970 -.0340 .9310 480 ---- ---- ---- ---- .9325 -.0345 .9670 485 ---- ---- ---- ---- .9685 -.0355 1.0040 490 ---- ---- ---- ---- 1.0050 -.0360 1.0410 495 ---- ---- ---- ---- 1.0420 -.0365 1.0785 500 ---- ---- ---- ---- 1.0795 -.0375 1.1170 505 ---- ---- ---- ---- 1.1175 -.0380 1.1555 510 ---- ---- ---- ---- 1.1560 -.0390 1.1950 515 ---- ---- ---- ---- 1.1950 -.0395 1.2345 520 ---- ---- ---- ---- 1.2345 -.0400 1.2745 525 ---- ---- ---- ---- 1.2745 -.0405 1.3150 550 ---- ---- ---- ---- 1.4795 -.0430 1.5225 575 ---- ---- ---- ---- 1.6935 -.0455 1.7390 600 ---- ---- ---- ---- 1.9145 -.0480 1.9625 625 ---- ---- ---- ---- 2.1430 -.0500 2.1930 650 ---- ---- ---- ---- 2.3770 -.0520 2.4290 675 ---- ---- ---- ---- 2.6160 -.0540 2.6700 700 ---- ---- ---- ---- 2.8605 -.0560 2.9165 725 ---- ---- ---- ---- 3.1090 -.0570 3.1660 750 ---- ---- ---- ---- 3.3590 -.0570 3.4160 775 ---- ---- ---- ---- 3.6090 -.0570 3.6660 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 UNCH .0010 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0095 -.0010 .0105 225 ---- ---- ---- ---- .0215 -.0020 .0235 230 ---- ---- ---- ---- .0245 -.0025 .0270 235 ---- ---- ---- ---- .0285 -.0025 .0310 240 ---- ---- ---- ---- .0325 -.0025 .0350 245 ---- ---- ---- ---- .0365 -.0035 .0400 250 ---- ---- ---- ---- .0415 -.0035 .0450 255 ---- ---- ---- ---- .0470 -.0035 .0505 260 ---- ---- ---- ---- .0525 -.0045 .0570 265 ---- ---- ---- ---- .0590 -.0045 .0635 270 ---- ---- ---- ---- .0655 -.0050 .0705 275 ---- ---- ---- ---- .0730 -.0055 .0785 280 ---- ---- ---- ---- .0805 -.0060 .0865 285 ---- ---- ---- ---- .0890 -.0065 .0955 290 ---- ---- ---- ---- .0980 -.0070 .1050 295 ---- ---- ---- ---- .1075 -.0075 .1150 300 ---- ---- ---- ---- .1180 -.0080 .1260 305 ---- ---- ---- ---- .1285 -.0085 .1370 310 ---- ---- ---- ---- .1400 -.0090 .1490 315 ---- ---- ---- ---- .1520 -.0100 .1620 320 ---- ---- ---- ---- .1645 -.0105 .1750 325 ---- ---- ---- ---- .1780 -.0115 .1895 330 ---- ---- ---- ---- .1920 -.0120 .2040 335 ---- ---- ---- ---- .2070 -.0125 .2195 340 ---- ---- ---- ---- .2220 -.0135 .2355 345 ---- ---- ---- ---- .2385 -.0135 .2520 350 ---- ---- ---- ---- .2550 -.0150 .2700 355 ---- ---- ---- ---- .2725 -.0155 .2880 360 ---- ---- ---- ---- .2910 -.0160 .3070 365 ---- ---- ---- ---- .3095 -.0170 .3265 370 ---- ---- ---- ---- .3295 -.0175 .3470 375 ---- ---- ---- ---- .3495 -.0185 .3680 380 ---- ---- ---- ---- .3710 -.0190 .3900 385 ---- ---- ---- ---- .3925 -.0200 .4125 390 ---- ---- ---- ---- .4155 -.0205 .4360 395 ---- ---- ---- ---- .4385 -.0215 .4600 400 ---- ---- ---- ---- .4630 -.0220 .4850 405 ---- ---- ---- ---- .4875 -.0235 .5110 410 ---- ---- ---- ---- .5135 -.0240 .5375 415 ---- ---- ---- ---- .5400 -.0245 .5645 420 ---- ---- ---- ---- .5670 -.0255 .5925 425 ---- ---- ---- ---- .5950 -.0265 .6215 430 ---- ---- ---- ---- .6240 -.0270 .6510 435 ---- ---- ---- ---- .6535 -.0275 .6810 440 ---- ---- ---- ---- .6835 -.0285 .7120 445 ---- ---- ---- ---- .7145 -.0295 .7440 450 ---- ---- ---- ---- .7460 -.0300 .7760 455 ---- ---- ---- ---- .7785 -.0305 .8090 460 ---- ---- ---- ---- .8110 -.0315 .8425 465 ---- ---- ---- ---- .8445 -.0325 .8770 470 ---- ---- ---- ---- .8790 -.0325 .9115 475 ---- ---- ---- ---- .9135 -.0335 .9470 480 ---- ---- ---- ---- .9490 -.0340 .9830 485 ---- ---- ---- ---- .9845 -.0350 1.0195 490 ---- ---- ---- ---- 1.0210 -.0355 1.0565 495 ---- ---- ---- ---- 1.0580 -.0360 1.0940 500 ---- ---- ---- ---- 1.0950 -.0370 1.1320 505 ---- ---- ---- ---- 1.1330 -.0375 1.1705 510 ---- ---- ---- ---- 1.1715 -.0380 1.2095 515 ---- ---- ---- ---- 1.2100 -.0385 1.2485 520 ---- ---- ---- ---- 1.2495 -.0390 1.2885 525 ---- ---- ---- ---- 1.2890 -.0395 1.3285 550 ---- ---- ---- ---- 1.4925 -.0425 1.5350 575 ---- ---- ---- ---- 1.7050 -.0450 1.7500 600 ---- ---- ---- ---- 1.9245 -.0475 1.9720 625 ---- ---- ---- ---- 2.1510 -.0495 2.2005 650 ---- ---- ---- ---- 2.3835 -.0515 2.4350 675 ---- ---- ---- ---- 2.6215 -.0530 2.6745 700 ---- ---- ---- ---- 2.8640 -.0550 2.9190 725 ---- ---- ---- ---- 3.1110 -.0570 3.1680 750 ---- ---- ---- ---- 3.3610 -.0570 3.4180 775 ---- ---- ---- ---- 3.6110 -.0570 3.6680 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 UNCH .0015 175 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0115 -.0010 .0125 225 ---- ---- ---- ---- .0245 -.0020 .0265 230 ---- ---- ---- ---- .0280 -.0025 .0305 235 ---- ---- ---- ---- .0320 -.0025 .0345 240 ---- ---- ---- ---- .0365 -.0030 .0395 245 ---- ---- ---- ---- .0415 -.0030 .0445 250 ---- ---- ---- ---- .0465 -.0035 .0500 255 ---- ---- ---- ---- .0520 -.0045 .0565 260 ---- ---- ---- ---- .0585 -.0045 .0630 265 ---- ---- ---- ---- .0650 -.0050 .0700 270 ---- ---- ---- ---- .0725 -.0050 .0775 275 ---- ---- ---- ---- .0800 -.0060 .0860 280 ---- ---- ---- ---- .0885 -.0060 .0945 285 ---- ---- ---- ---- .0970 -.0070 .1040 290 ---- ---- ---- ---- .1065 -.0075 .1140 295 ---- ---- ---- ---- .1165 -.0080 .1245 300 ---- ---- ---- ---- .1275 -.0080 .1355 305 ---- ---- ---- ---- .1385 -.0090 .1475 310 ---- ---- ---- ---- .1505 -.0095 .1600 315 ---- ---- ---- ---- .1630 -.0100 .1730 320 ---- ---- ---- ---- .1760 -.0110 .1870 325 ---- ---- ---- ---- .1900 -.0115 .2015 330 ---- ---- ---- ---- .2045 -.0120 .2165 335 ---- ---- ---- ---- .2195 -.0130 .2325 340 ---- ---- ---- ---- .2355 -.0135 .2490 345 ---- ---- ---- ---- .2520 -.0140 .2660 350 ---- ---- ---- ---- .2690 -.0150 .2840 355 ---- ---- ---- ---- .2870 -.0155 .3025 360 ---- ---- ---- ---- .3055 -.0165 .3220 365 ---- ---- ---- ---- .3250 -.0170 .3420 370 ---- ---- ---- ---- .3450 -.0175 .3625 375 ---- ---- ---- ---- .3655 -.0185 .3840 380 ---- ---- ---- ---- .3870 -.0190 .4060 385 ---- ---- ---- ---- .4090 -.0200 .4290 390 ---- ---- ---- ---- .4320 -.0205 .4525 395 ---- ---- ---- ---- .4555 -.0215 .4770 400 ---- ---- ---- ---- .4800 -.0220 .5020 405 ---- ---- ---- ---- .5050 -.0230 .5280 410 ---- ---- ---- ---- .5310 -.0235 .5545 415 ---- ---- ---- ---- .5575 -.0245 .5820 420 ---- ---- ---- ---- .5845 -.0255 .6100 425 ---- ---- ---- ---- .6125 -.0260 .6385 430 ---- ---- ---- ---- .6410 -.0270 .6680 435 ---- ---- ---- ---- .6705 -.0275 .6980 440 ---- ---- ---- ---- .7005 -.0285 .7290 445 ---- ---- ---- ---- .7315 -.0290 .7605 450 ---- ---- ---- ---- .7625 -.0300 .7925 455 ---- ---- ---- ---- .7945 -.0305 .8250 460 ---- ---- ---- ---- .8275 -.0310 .8585 465 ---- ---- ---- ---- .8605 -.0320 .8925 470 ---- ---- ---- ---- .8945 -.0320 .9265 475 ---- ---- ---- ---- .9285 -.0335 .9620 480 ---- ---- ---- ---- .9635 -.0340 .9975 485 ---- ---- ---- ---- .9990 -.0345 1.0335 490 ---- ---- ---- ---- 1.0350 -.0350 1.0700 495 ---- ---- ---- ---- 1.0715 -.0360 1.1075 500 ---- ---- ---- ---- 1.1085 -.0365 1.1450 505 ---- ---- ---- ---- 1.1460 -.0370 1.1830 510 ---- ---- ---- ---- 1.1840 -.0375 1.2215 515 ---- ---- ---- ---- 1.2225 -.0380 1.2605 520 ---- ---- ---- ---- 1.2610 -.0390 1.3000 525 ---- ---- ---- ---- 1.3005 -.0395 1.3400 550 ---- ---- ---- ---- 1.5025 -.0420 1.5445 575 ---- ---- ---- ---- 1.7130 -.0445 1.7575 600 ---- ---- ---- ---- 1.9315 -.0465 1.9780 625 ---- ---- ---- ---- 2.1565 -.0490 2.2055 650 ---- ---- ---- ---- 2.3875 -.0510 2.4385 675 ---- ---- ---- ---- 2.6240 -.0525 2.6765 700 ---- ---- ---- ---- 2.8650 -.0550 2.9200 725 ---- ---- ---- ---- 3.1115 -.0565 3.1680 750 ---- ---- ---- ---- 3.3610 -.0570 3.4180 775 ---- ---- ---- ---- 3.6110 -.0570 3.6680 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 UNCH .0020 175 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0130 -.0015 .0145 225 ---- ---- ---- ---- .0275 -.0025 .0300 250 ---- ---- ---- ---- .0515 -.0040 .0555 260 ---- ---- ---- ---- .0640 -.0050 .0690 265 ---- ---- ---- ---- .0715 -.0050 .0765 270 ---- ---- ---- ---- .0790 -.0055 .0845 275 ---- ---- ---- ---- .0870 -.0060 .0930 280 ---- ---- ---- ---- .0960 -.0065 .1025 285 ---- ---- ---- ---- .1050 -.0070 .1120 290 ---- ---- ---- ---- .1150 -.0075 .1225 295 ---- ---- ---- ---- .1255 -.0080 .1335 300 ---- ---- ---- ---- .1365 -.0085 .1450 305 ---- ---- ---- ---- .1480 -.0090 .1570 310 ---- ---- ---- ---- .1605 -.0095 .1700 315 ---- ---- ---- ---- .1735 -.0100 .1835 320 ---- ---- ---- ---- .1870 -.0105 .1975 325 ---- ---- ---- ---- .2010 -.0115 .2125 330 ---- ---- ---- ---- .2160 -.0120 .2280 335 ---- ---- ---- ---- .2315 -.0125 .2440 340 ---- ---- ---- ---- .2475 -.0135 .2610 345 ---- ---- ---- ---- .2645 -.0140 .2785 350 ---- ---- ---- ---- .2820 -.0145 .2965 355 ---- ---- ---- ---- .3000 -.0155 .3155 360 ---- ---- ---- ---- .3190 -.0160 .3350 365 ---- ---- ---- ---- .3385 -.0170 .3555 370 ---- ---- ---- ---- .3585 -.0180 .3765 375 ---- ---- ---- ---- .3795 -.0185 .3980 380 ---- ---- ---- ---- .4010 -.0195 .4205 385 ---- ---- ---- ---- .4235 -.0200 .4435 390 ---- ---- ---- ---- .4465 -.0205 .4670 395 ---- ---- ---- ---- .4700 -.0215 .4915 400 ---- ---- ---- ---- .4945 -.0225 .5170 405 ---- ---- ---- ---- .5200 -.0230 .5430 410 ---- ---- ---- ---- .5460 -.0235 .5695 415 ---- ---- ---- ---- .5725 -.0245 .5970 420 ---- ---- ---- ---- .5995 -.0255 .6250 425 ---- ---- ---- ---- .6280 -.0255 .6535 430 ---- ---- ---- ---- .6565 -.0265 .6830 435 ---- ---- ---- ---- .6860 -.0270 .7130 440 ---- ---- ---- ---- .7160 -.0280 .7440 445 ---- ---- ---- ---- .7465 -.0290 .7755 450 ---- ---- ---- ---- .7780 -.0295 .8075 455 ---- ---- ---- ---- .8100 -.0300 .8400 460 ---- ---- ---- ---- .8425 -.0310 .8735 465 ---- ---- ---- ---- .8755 -.0315 .9070 470 ---- ---- ---- ---- .9095 -.0320 .9415 475 ---- ---- ---- ---- .9435 -.0330 .9765 480 ---- ---- ---- ---- .9785 -.0335 1.0120 485 ---- ---- ---- ---- 1.0140 -.0340 1.0480 490 ---- ---- ---- ---- 1.0500 -.0345 1.0845 495 ---- ---- ---- ---- 1.0860 -.0355 1.1215 500 ---- ---- ---- ---- 1.1230 -.0360 1.1590 505 ---- ---- ---- ---- 1.1605 -.0365 1.1970 510 ---- ---- ---- ---- 1.1980 -.0375 1.2355 515 ---- ---- ---- ---- 1.2365 -.0375 1.2740 520 ---- ---- ---- ---- 1.2750 -.0385 1.3135 525 ---- ---- ---- ---- 1.3140 -.0390 1.3530 550 ---- ---- ---- ---- 1.5155 -.0415 1.5570 575 ---- ---- ---- ---- 1.7250 -.0440 1.7690 600 ---- ---- ---- ---- 1.9425 -.0460 1.9885 625 ---- ---- ---- ---- 2.1660 -.0485 2.2145 650 ---- ---- ---- ---- 2.3960 -.0505 2.4465 675 ---- ---- ---- ---- 2.6310 -.0525 2.6835 700 ---- ---- ---- ---- 2.8715 -.0545 2.9260 725 ---- ---- ---- ---- 3.1165 -.0560 3.1725 750 ---- ---- ---- ---- 3.3655 -.0570 3.4225 775 ---- ---- ---- ---- 3.6155 -.0570 3.6725 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0170 -.0015 .0185 225 ---- ---- ---- ---- .0340 -.0025 .0365 250 ---- ---- ---- ---- .0605 -.0040 .0645 275 ---- ---- ---- ---- .0985 -.0065 .1050 280 ---- ---- ---- ---- .1080 -.0065 .1145 285 ---- ---- ---- ---- .1175 -.0075 .1250 290 ---- ---- ---- ---- .1280 -.0080 .1360 295 ---- ---- ---- ---- .1390 -.0080 .1470 300 ---- ---- ---- ---- .1505 -.0090 .1595 305 ---- ---- ---- ---- .1625 -.0095 .1720 310 ---- ---- ---- ---- .1755 -.0100 .1855 315 ---- ---- ---- ---- .1885 -.0105 .1990 320 ---- ---- ---- ---- .2025 -.0110 .2135 325 ---- ---- ---- ---- .2170 -.0120 .2290 330 ---- ---- ---- ---- .2325 -.0120 .2445 335 ---- ---- ---- ---- .2480 -.0130 .2610 340 ---- ---- ---- ---- .2645 -.0140 .2785 345 ---- ---- ---- ---- .2815 -.0145 .2960 350 ---- ---- ---- ---- .2995 -.0150 .3145 355 ---- ---- ---- ---- .3180 -.0155 .3335 360 ---- ---- ---- ---- .3370 -.0160 .3530 365 ---- ---- ---- ---- .3565 -.0170 .3735 370 ---- ---- ---- ---- .3770 -.0175 .3945 375 ---- ---- ---- ---- .3980 -.0185 .4165 380 ---- ---- ---- ---- .4195 -.0190 .4385 385 ---- ---- ---- ---- .4420 -.0200 .4620 390 ---- ---- ---- ---- .4650 -.0205 .4855 395 ---- ---- ---- ---- .4890 -.0210 .5100 400 ---- ---- ---- ---- .5130 -.0225 .5355 405 ---- ---- ---- ---- .5385 -.0225 .5610 410 ---- ---- ---- ---- .5645 -.0235 .5880 415 ---- ---- ---- ---- .5910 -.0240 .6150 420 ---- ---- ---- ---- .6180 -.0250 .6430 425 ---- ---- ---- ---- .6460 -.0255 .6715 430 ---- ---- ---- ---- .6745 -.0265 .7010 435 ---- ---- ---- ---- .7040 -.0270 .7310 440 ---- ---- ---- ---- .7340 -.0275 .7615 445 ---- ---- ---- ---- .7645 -.0285 .7930 450 ---- ---- ---- ---- .7960 -.0290 .8250 455 ---- ---- ---- ---- .8275 -.0300 .8575 460 ---- ---- ---- ---- .8600 -.0305 .8905 465 ---- ---- ---- ---- .8930 -.0310 .9240 470 ---- ---- ---- ---- .9270 -.0315 .9585 475 ---- ---- ---- ---- .9610 -.0325 .9935 480 ---- ---- ---- ---- .9955 -.0330 1.0285 485 ---- ---- ---- ---- 1.0310 -.0335 1.0645 490 ---- ---- ---- ---- 1.0665 -.0340 1.1005 495 ---- ---- ---- ---- 1.1030 -.0345 1.1375 500 ---- ---- ---- ---- 1.1395 -.0355 1.1750 505 ---- ---- ---- ---- 1.1765 -.0360 1.2125 510 ---- ---- ---- ---- 1.2140 -.0370 1.2510 515 ---- ---- ---- ---- 1.2520 -.0375 1.2895 520 ---- ---- ---- ---- 1.2905 -.0380 1.3285 525 ---- ---- ---- ---- 1.3295 -.0385 1.3680 550 ---- ---- ---- ---- 1.5295 -.0410 1.5705 575 ---- ---- ---- ---- 1.7380 -.0430 1.7810 600 ---- ---- ---- ---- 1.9535 -.0455 1.9990 625 ---- ---- ---- ---- 2.1755 -.0480 2.2235 650 ---- ---- ---- ---- 2.4040 -.0495 2.4535 675 ---- ---- ---- ---- 2.6370 -.0520 2.6890 700 ---- ---- ---- ---- 2.8755 -.0535 2.9290 725 ---- ---- ---- ---- 3.1185 -.0550 3.1735 750 ---- ---- ---- ---- 3.3655 -.0570 3.4225 775 ---- ---- ---- ---- 3.6155 -.0570 3.6725 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0085 -.0010 .0095 200 ---- ---- ---- ---- .0190 -.0020 .0210 225 ---- ---- ---- ---- .0375 -.0030 .0405 250 ---- ---- ---- ---- .0660 -.0040 .0700 275 ---- ---- ---- ---- .1060 -.0065 .1125 295 ---- ---- ---- ---- .1480 -.0085 .1565 300 ---- ---- ---- ---- .1595 -.0090 .1685 305 ---- ---- ---- ---- .1720 -.0095 .1815 310 ---- ---- ---- ---- .1850 -.0105 .1955 315 ---- ---- ---- ---- .1990 -.0105 .2095 320 ---- ---- ---- ---- .2130 -.0115 .2245 325 ---- ---- ---- ---- .2280 -.0120 .2400 330 ---- ---- ---- ---- .2435 -.0125 .2560 335 ---- ---- ---- ---- .2595 -.0135 .2730 340 ---- ---- ---- ---- .2765 -.0135 .2900 345 ---- ---- ---- ---- .2940 -.0145 .3085 350 ---- ---- ---- ---- .3120 -.0150 .3270 355 ---- ---- ---- ---- .3305 -.0155 .3460 360 ---- ---- ---- ---- .3495 -.0165 .3660 365 ---- ---- ---- ---- .3695 -.0170 .3865 370 ---- ---- ---- ---- .3900 -.0180 .4080 375 ---- ---- ---- ---- .4115 -.0185 .4300 380 ---- ---- ---- ---- .4330 -.0195 .4525 385 ---- ---- ---- ---- .4555 -.0200 .4755 390 ---- ---- ---- ---- .4790 -.0205 .4995 395 ---- ---- ---- ---- .5030 -.0210 .5240 400 ---- ---- ---- ---- .5275 -.0215 .5490 405 ---- ---- ---- ---- .5525 -.0225 .5750 410 ---- ---- ---- ---- .5785 -.0230 .6015 415 ---- ---- ---- ---- .6050 -.0240 .6290 420 ---- ---- ---- ---- .6320 -.0250 .6570 425 ---- ---- ---- ---- .6600 -.0255 .6855 430 ---- ---- ---- ---- .6885 -.0260 .7145 435 ---- ---- ---- ---- .7180 -.0265 .7445 440 ---- ---- ---- ---- .7475 -.0275 .7750 445 ---- ---- ---- ---- .7780 -.0280 .8060 450 ---- ---- ---- ---- .8090 -.0290 .8380 455 ---- ---- ---- ---- .8405 -.0295 .8700 460 ---- ---- ---- ---- .8730 -.0300 .9030 465 ---- ---- ---- ---- .9060 -.0305 .9365 470 ---- ---- ---- ---- .9390 -.0315 .9705 475 ---- ---- ---- ---- .9730 -.0320 1.0050 480 ---- ---- ---- ---- 1.0075 -.0325 1.0400 485 ---- ---- ---- ---- 1.0425 -.0330 1.0755 490 ---- ---- ---- ---- 1.0780 -.0335 1.1115 495 ---- ---- ---- ---- 1.1140 -.0345 1.1485 500 ---- ---- ---- ---- 1.1500 -.0355 1.1855 505 ---- ---- ---- ---- 1.1870 -.0355 1.2225 510 ---- ---- ---- ---- 1.2245 -.0360 1.2605 515 ---- ---- ---- ---- 1.2620 -.0370 1.2990 520 ---- ---- ---- ---- 1.3005 -.0370 1.3375 525 ---- ---- ---- ---- 1.3390 -.0380 1.3770 550 ---- ---- ---- ---- 1.5380 -.0400 1.5780 575 ---- ---- ---- ---- 1.7450 -.0430 1.7880 600 ---- ---- ---- ---- 1.9595 -.0455 2.0050 625 ---- ---- ---- ---- 2.1810 -.0470 2.2280 650 ---- ---- ---- ---- 2.4080 -.0490 2.4570 675 ---- ---- ---- ---- 2.6405 -.0510 2.6915 700 ---- ---- ---- ---- 2.8775 -.0530 2.9305 725 ---- ---- ---- ---- 3.1195 -.0550 3.1745 750 ---- ---- ---- ---- 3.3660 -.0565 3.4225 775 ---- ---- ---- ---- 3.6155 -.0570 3.6725 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 ---- ---- 075 ---- ---- ---- ---- .0005 ---- ---- 100 ---- ---- ---- ---- .0005 ---- ---- 125 ---- ---- ---- ---- .0010 ---- ---- 150 ---- ---- ---- ---- .0040 ---- ---- 175 ---- ---- ---- ---- .0100 ---- ---- 200 ---- ---- ---- ---- .0220 ---- ---- 225 ---- ---- ---- ---- .0420 ---- ---- 250 ---- ---- ---- ---- .0720 ---- ---- 275 ---- ---- ---- ---- .1145 ---- ---- 295 ---- ---- ---- ---- .1580 ---- ---- 300 ---- ---- ---- ---- .1700 ---- ---- 305 ---- ---- ---- ---- .1830 ---- ---- 310 ---- ---- ---- ---- .1965 ---- ---- 315 ---- ---- ---- ---- .2105 ---- ---- 320 ---- ---- ---- ---- .2250 ---- ---- 325 ---- ---- ---- ---- .2405 ---- ---- 330 ---- ---- ---- ---- .2565 ---- ---- 335 ---- ---- ---- ---- .2730 ---- ---- 340 ---- ---- ---- ---- .2900 ---- ---- 345 ---- ---- ---- ---- .3075 ---- ---- 350 ---- ---- ---- ---- .3260 ---- ---- 355 ---- ---- ---- ---- .3450 ---- ---- 360 ---- ---- ---- ---- .3645 ---- ---- 365 ---- ---- ---- ---- .3845 ---- ---- 370 ---- ---- ---- ---- .4055 ---- ---- 375 ---- ---- ---- ---- .4270 ---- ---- 380 ---- ---- ---- ---- .4490 ---- ---- 385 ---- ---- ---- ---- .4720 ---- ---- 390 ---- ---- ---- ---- .4950 ---- ---- 395 ---- ---- ---- ---- .5190 ---- ---- 400 ---- ---- ---- ---- .5440 ---- ---- 405 ---- ---- ---- ---- .5695 ---- ---- 410 ---- ---- ---- ---- .5955 ---- ---- 415 ---- ---- ---- ---- .6220 ---- ---- 420 ---- ---- ---- ---- .6495 ---- ---- 425 ---- ---- ---- ---- .6775 ---- ---- 430 ---- ---- ---- ---- .7060 ---- ---- 435 ---- ---- ---- ---- .7355 ---- ---- 440 ---- ---- ---- ---- .7655 ---- ---- 445 ---- ---- ---- ---- .7960 ---- ---- 450 ---- ---- ---- ---- .8270 ---- ---- 455 ---- ---- ---- ---- .8585 ---- ---- 460 ---- ---- ---- ---- .8910 ---- ---- 465 ---- ---- ---- ---- .9235 ---- ---- 470 ---- ---- ---- ---- .9570 ---- ---- 475 ---- ---- ---- ---- .9910 ---- ---- 480 ---- ---- ---- ---- 1.0255 ---- ---- 485 ---- ---- ---- ---- 1.0605 ---- ---- 490 ---- ---- ---- ---- 1.0955 ---- ---- 495 ---- ---- ---- ---- 1.1315 ---- ---- 500 ---- ---- ---- ---- 1.1680 ---- ---- 505 ---- ---- ---- ---- 1.2050 ---- ---- 525 ---- ---- ---- ---- 1.3565 ---- ---- 550 ---- ---- ---- ---- 1.5545 ---- ---- 575 ---- ---- ---- ---- 1.7615 ---- ---- 600 ---- ---- ---- ---- 1.9755 ---- ---- 625 ---- ---- ---- ---- 2.1955 ---- ---- 650 ---- ---- ---- ---- 2.4220 ---- ---- 675 ---- ---- ---- ---- 2.6535 ---- ---- 700 ---- ---- ---- ---- 2.8900 ---- ---- 725 ---- ---- ---- ---- 3.1310 ---- ---- 750 ---- ---- ---- ---- 3.3765 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3404 1537 35774 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 39.50 -20.75 60.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 327.25 -25.75 353.00 50 73000 ---- ---- ---- ---- 297.25 -25.75 323.00 10 80000 ---- ---- ---- ---- 227.50 -25.75 253.25 75 85000 ---- ---- ---- ---- 177.75 -25.75 203.50 150 90000 ---- ---- ---- ---- 127.75 -26.00 153.75 75 92000 ---- ---- ---- ---- 108.25 -25.50 133.75 125 95000 ---- ---- ---- ---- 79.75 -25.00 104.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 47.75 -11.25 59.00 25 73000 ---- ---- ---- ---- 460.00 -23.75 483.75 10 81000 ---- ---- ---- ---- 381.25 -23.75 405.00 25 85000 ---- ---- ---- ---- 342.50 -23.50 366.00 100 90000 ---- ---- ---- ---- 294.25 -23.50 317.75 25 95000 ---- ---- ---- ---- 246.50 -23.50 270.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 54.00 -5.00 59.00 25 73000 ---- ---- ---- ---- 441.00 -22.00 463.00 10 81000 ---- ---- ---- ---- 364.00 -21.25 385.25 25 85000 ---- ---- ---- ---- 326.25 -20.75 347.00 100 90000 ---- ---- ---- ---- 280.25 -19.75 300.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 53.00 -4.00 57.00 25 81000 ---- ---- ---- ---- 331.00 -31.00 362.00 25 85000 ---- ---- ---- ---- 294.50 -30.00 324.50 100 90000 ---- ---- ---- ---- 249.50 -28.50 278.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 224.25 -26.00 250.25 175 90000 ---- ---- ---- ---- 182.50 -23.75 206.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 207.50 -9.25 216.75 175 90000 ---- ---- ---- ---- 169.25 -7.25 176.50 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 182.00 -4.75 186.75 175 90000 ---- ---- ---- ---- 147.50 -2.00 149.50 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 152.75 -5.50 158.25 50 90000 ---- ---- ---- ---- 121.50 -3.00 124.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 133.00 -7.50 140.50 50 90000 ---- ---- ---- ---- 105.75 -4.75 110.50 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 124.50 +4.25 120.25 50 90000 ---- ---- ---- ---- 99.00 +5.75 93.25 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 110000 ---- ---- ---- ---- 15.50 ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .50 UNCH .50 100 77000 ---- ---- ---- ---- .50 UNCH .50 150 80000 ---- ---- ---- ---- 1.00 +.25 .75 100 85000 ---- ---- ---- ---- 1.75 +.25 1.50 175 88000 ---- ---- ---- ---- 2.75 +.50 2.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .50 +.25 .25 75 68500 ---- ---- ---- ---- .50 +.25 .25 25 70000 ---- ---- ---- ---- .75 +.25 .50 450 73000 ---- ---- ---- ---- 1.25 +.50 .75 100 74000 ---- ---- ---- ---- 1.25 +.50 .75 50 75000 ---- ---- ---- ---- 1.50 +.75 .75 50 80000 ---- ---- ---- ---- 3.00 +1.25 1.75 100 85000 ---- ---- ---- ---- 5.25 +2.00 3.25 175 88000 ---- ---- ---- ---- 7.00 +2.50 4.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 2.00 +1.00 1.00 75 68500 ---- ---- ---- ---- 2.25 +1.25 1.00 25 70000 ---- ---- ---- ---- 2.50 +1.25 1.25 300 73000 ---- ---- ---- ---- 3.50 +1.75 1.75 100 74000 ---- ---- ---- ---- 3.75 +2.00 1.75 50 75000 ---- ---- ---- ---- 4.25 +2.25 2.00 50 80000 ---- ---- ---- ---- 6.75 +3.25 3.50 100 85000 ---- ---- ---- ---- 10.00 +4.50 5.50 175 88000 ---- ---- ---- ---- 12.50 +5.25 7.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 50.00 ---- ---- 70000 ---- ---- ---- ---- 5.00 +2.75 2.25 100 73000 ---- ---- ---- ---- 6.75 +3.75 3.00 200 74000 ---- ---- ---- ---- 7.50 +4.00 3.50 100 75000 ---- ---- ---- ---- 8.25 +4.50 3.75 225 88000 ---- ---- ---- ---- 22.50 +9.50 13.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 71.50 ---- ---- 70000 ---- ---- ---- ---- 10.25 +4.50 5.75 100 74000 ---- ---- ---- ---- 14.50 +5.75 8.75 100 75000 ---- ---- ---- ---- 15.75 +6.25 9.50 100 375 88000 ---- ---- ---- ---- 38.00 +11.50 26.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 88.25 ---- ---- 70000 ---- ---- ---- ---- 9.50 +4.75 4.75 100 74000 ---- ---- ---- ---- 14.25 +6.25 8.00 100 75000 ---- ---- ---- ---- 15.75 +6.75 9.00 225 88000 ---- ---- ---- ---- 43.50 +13.50 30.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 13.75 +6.00 7.75 100 74000 ---- ---- ---- ---- 20.00 +8.00 12.00 100 75000 ---- ---- ---- ---- 21.75 +8.50 13.25 75 88000 ---- ---- ---- ---- 56.00 +15.25 40.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 16.00 +7.25 8.75 100 74000 ---- ---- ---- ---- 23.50 +9.50 14.00 100 75000 ---- ---- ---- ---- 25.75 +10.00 15.75 75 88000 ---- ---- ---- ---- 68.00 +18.25 49.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.50 +7.50 14.00 100 74000 ---- ---- ---- ---- 30.50 +9.25 21.25 100 75000 ---- ---- ---- ---- 33.00 +9.75 23.25 75 88000 ---- ---- ---- ---- 80.00 +14.75 65.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 6975 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1575 ---- ---- ---- ---- 5.345 +.024 5.321 1600 ---- ---- ---- ---- 5.095 +.024 5.071 1625 ---- ---- ---- ---- 4.845 +.024 4.821 1650 ---- ---- ---- ---- 4.595 +.024 4.571 1675 ---- ---- ---- ---- 4.345 +.024 4.321 1700 ---- ---- ---- ---- 4.095 +.024 4.071 1725 ---- ---- ---- ---- 3.845 +.024 3.821 1750 ---- ---- ---- ---- 3.595 +.024 3.571 1775 ---- ---- ---- ---- 3.345 +.024 3.321 1800 ---- ---- ---- ---- 3.095 +.024 3.071 1825 ---- ---- ---- ---- 2.845 +.024 2.821 1850 ---- ---- ---- ---- 2.595 +.024 2.571 1875 ---- ---- ---- ---- 2.345 +.024 2.321 1900 ---- ---- ---- ---- 2.095 +.023 2.072 1925 ---- ---- ---- ---- 1.845 +.022 1.823 1950 ---- ---- ---- ---- 1.597 +.021 1.576 1975 ---- ---- ---- ---- 1.349 +.018 1.331 1980 ---- ---- ---- ---- 1.300 +.018 1.282 1985 ---- ---- ---- ---- 1.251 +.017 1.234 1990 ---- ---- ---- ---- 1.202 +.017 1.185 1995 ---- ---- ---- ---- 1.153 +.015 1.138 2000 ---- 1.148B 1.032A 1.148B 1.105 +.015 1.090 1 1 2005 ---- ---- ---- ---- 1.057 +.014 1.043 2010 ---- ---- ---- ---- 1.009 +.013 .996 2015 ---- ---- ---- ---- .961 +.012 .949 2020 ---- ---- ---- ---- .914 +.011 .903 2025 ---- 1.041B .801A 1.041B .867 +.010 .857 2030 ---- ---- ---- ---- .821 +.009 .812 2035 ---- ---- ---- ---- .775 +.007 .768 2040 ---- .870B .640A .640A .729 +.004 .725 2045 ---- .825B .598A .598A .685 +.003 .682 2050 ---- .804B .559A .559A .641 +.001 .640 2055 ---- .736B .519A .519A .598 -.001 .599 2060 ---- .692B .482A .482A .556 -.003 .559 3 2065 ---- .651B .446A .446A .515 -.006 .521 1 2070 ---- .607B .411A .411A .475 -.008 .483 2075 ---- .585B .378A .378A .436 -.011 .447 2080 ---- .526B .346A .346A .399 -.013 .412 2085 ---- .488B .317A .317A .364 -.015 .379 2090 ---- .450B .289A .289A .330 -.017 .347 2095 ---- .414B .263A .263A .298 -.019 .317 2100 ---- .392B .235A .235A .268 -.020 .288 10 15 2105 ---- .353B .211A .211A .240 -.021 .261 2110 ---- .320B .187A .187A .214 -.022 .236 2115 ---- .293B .166A .166A .190 -.023 .213 2120 ---- .263B .146A .146A .168 -.023 .191 2125 ---- .236B .128A .128A .148 -.023 .171 2 2130 ---- .210B .113A .113A .130 -.022 .152 2135 ---- .187B .099A .099A .114 -.021 .135 8 2140 ---- .166B .087A .087A .099 -.021 .120 2145 ---- .147B .076A .076A .086 -.020 .106 2150 ---- .130B .067A .067A .075 -.019 .094 1 2155 ---- .115B .059A .059A .066 -.017 .083 2160 ---- .099B .052A .052A .057 -.016 .073 2165 ---- .086B .045A .045A .050 -.015 .065 2170 ---- .075B .040A .040A .043 -.014 .057 2175 ---- .065B .036A .036A .038 -.013 .051 2180 ---- .058B .032A .032A .033 -.012 .045 1 2185 ---- .049B .028A .028A .029 -.011 .040 2190 ---- .043B .026A .026A .026 -.009 .035 2195 ---- .037B .023A .037B .023 -.008 .031 2200 ---- .033B .021A .033B .020 -.008 .028 2205 ---- .028B .019A .028B .018 -.007 .025 2210 ---- .025B .018A .025B .016 -.006 .022 2215 ---- .021B .017A .021B .014 -.005 .019 1 2220 ---- .018B .016A .018B .013 -.004 .017 2225 ---- .016B ---- .016B .012 -.003 .015 2230 ---- ---- ---- ---- .011 -.003 .014 2235 ---- ---- ---- ---- .010 -.002 .012 2240 ---- ---- ---- ---- .009 -.002 .011 2245 ---- ---- ---- ---- .008 -.002 .010 2250 ---- ---- ---- ---- .007 -.002 .009 100 2255 ---- ---- ---- ---- .007 -.001 .008 6 2260 ---- ---- ---- ---- .006 -.001 .007 2265 ---- ---- ---- ---- .006 UNCH .006 2270 ---- ---- ---- ---- .005 -.001 .006 2275 ---- ---- ---- ---- .005 UNCH .005 2280 ---- ---- ---- ---- .005 UNCH .005 2285 ---- ---- ---- ---- .004 UNCH .004 2290 ---- ---- ---- ---- .004 UNCH .004 2295 ---- ---- ---- ---- .004 +.001 .003 2300 ---- ---- ---- ---- .003 UNCH .003 1 2305 ---- ---- ---- ---- .003 UNCH .003 1 2310 ---- ---- ---- ---- .003 UNCH .003 2315 ---- ---- ---- ---- .003 +.001 .002 2320 ---- ---- ---- ---- .003 +.001 .002 2325 ---- ---- ---- ---- .002 UNCH .002 2330 ---- ---- ---- ---- .002 UNCH .002 2335 ---- ---- ---- ---- .002 UNCH .002 2340 ---- ---- ---- ---- .002 +.001 .001 2345 ---- ---- ---- ---- .002 +.001 .001 2 2350 ---- ---- ---- ---- .002 +.001 .001 2 2355 ---- ---- ---- ---- .002 +.001 .001 2360 ---- ---- ---- ---- .002 +.001 .001 2365 ---- ---- ---- ---- .002 +.001 .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 11 161 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1575 ---- ---- ---- ---- .001 UNCH .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 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1 1950 ---- ---- ---- ---- .002 -.004 .006 1975 ---- ---- .009A .009A .005 -.005 .010 1980 ---- ---- .009A .009A .006 -.006 .012 1985 ---- ---- .010A .010A .007 -.006 .013 1990 ---- ---- .011A .011A .008 -.007 .015 1995 ---- ---- .012A .012A .009 -.008 .017 2000 ---- ---- .012A .012A .011 -.009 .020 2005 ---- ---- .013A .013A .012 -.010 .022 2010 ---- ---- .014A .014A .014 -.011 .025 2015 ---- ---- .016A .016A .017 -.012 .029 2020 ---- ---- .018A .018A .019 -.014 .033 2025 ---- ---- .020A .020A .022 -.015 .037 2030 ---- ---- .022A .022A .026 -.016 .042 2035 ---- .049B .025A .025A .030 -.018 .048 2040 ---- .057B .028A .028A .035 -.019 .054 2045 ---- .065B .031A .063B .040 -.021 .061 2050 ---- .075B .035A .071B .046 -.023 .069 7 2055 ---- .086B .039A .082B .053 -.026 .079 8 2060 ---- .099B .044A .093B .061 -.028 .089 8 2065 ---- .112B .050A .101B .070 -.030 .100 2070 ---- .128B .057A .126B .080 -.033 .113 2075 ---- .145B .064A .139B .092 -.034 .126 1 2080 ---- .163B .073A .161B .105 -.037 .142 2085 ---- .183B .082A .183B .119 -.039 .158 2090 ---- .179B .094A .094A .135 -.041 .176 2095 ---- .200B .107A .107A .153 -.043 .196 2100 ---- .246B .121A .222B .173 -.044 .217 9 6 2105 ---- .275B .137A .243B .195 -.045 .240 2110 ---- .305B .155A .286B .219 -.046 .265 2115 ---- .336B .175A .333B .245 -.047 .292 2120 ---- .369B .195A .351B .273 -.047 .320 50 2125 ---- .403B .217A .398B .303 -.046 .349 2 2130 ---- .407B .243A .397B .335 -.046 .381 2135 ---- .420B .268A .268A .369 -.045 .414 2140 ---- ---- .298A .298A .404 -.045 .449 2145 ---- ---- .331A .331A .441 -.044 .485 2150 ---- .551B .359A .359A .480 -.043 .523 2155 ---- ---- .396A .396A .520 -.042 .562 2160 ---- ---- .491A .491A .562 -.040 .602 2165 ---- ---- .527A .527A .604 -.039 .643 2170 ---- ---- .565A .565A .648 -.038 .686 2175 ---- .770B .547A .547A .693 -.036 .729 2180 ---- ---- .645A .645A .738 -.035 .773 1 2185 ---- ---- .687A .687A .784 -.034 .818 200 2190 ---- ---- .731A .731A .830 -.034 .864 2195 ---- ---- .774A .774A .877 -.033 .910 2200 ---- 1.005B .762A .762A .925 -.031 .956 2 2205 ---- ---- ---- ---- .972 -.031 1.003 2210 ---- ---- ---- ---- 1.021 -.029 1.050 2215 ---- ---- ---- ---- 1.069 -.029 1.098 2220 ---- ---- ---- ---- 1.117 -.029 1.146 2225 ---- ---- .993A .993A 1.166 -.028 1.194 2230 ---- ---- ---- ---- 1.215 -.027 1.242 2235 ---- ---- ---- ---- 1.264 -.027 1.291 2240 ---- ---- ---- ---- 1.313 -.026 1.339 2245 ---- ---- ---- ---- 1.362 -.026 1.388 2250 ---- ---- ---- ---- 1.412 -.025 1.437 13 2255 ---- ---- ---- ---- 1.461 -.025 1.486 2260 ---- ---- ---- ---- 1.511 -.024 1.535 2265 ---- ---- ---- ---- 1.560 -.025 1.585 2270 ---- ---- ---- ---- 1.610 -.024 1.634 2275 ---- ---- ---- ---- 1.659 -.024 1.683 2280 ---- ---- ---- ---- 1.709 -.024 1.733 2285 ---- ---- ---- ---- 1.758 -.024 1.782 2290 ---- ---- ---- ---- 1.808 -.024 1.832 2295 ---- ---- ---- ---- 1.858 -.024 1.882 2300 ---- ---- ---- ---- 1.908 -.023 1.931 2305 ---- ---- ---- ---- 1.957 -.024 1.981 2310 ---- ---- ---- ---- 2.007 -.024 2.031 2315 ---- ---- ---- ---- 2.057 -.023 2.080 2320 ---- ---- ---- ---- 2.107 -.023 2.130 2325 ---- ---- ---- ---- 2.157 -.023 2.180 2330 ---- ---- ---- ---- 2.207 -.023 2.230 2335 ---- ---- ---- ---- 2.256 -.024 2.280 2340 ---- ---- ---- ---- 2.306 -.024 2.330 2345 ---- ---- ---- ---- 2.356 -.023 2.379 2350 ---- ---- ---- ---- 2.406 -.023 2.429 2355 ---- ---- ---- ---- 2.456 -.023 2.479 2360 ---- ---- ---- ---- 2.506 -.023 2.529 2365 ---- ---- ---- ---- 2.556 -.023 2.579 2370 ---- ---- ---- ---- 2.606 -.023 2.629 2375 ---- ---- ---- ---- 2.655 -.024 2.679 2380 ---- ---- ---- ---- 2.705 -.024 2.729 2385 ---- ---- ---- ---- 2.755 -.024 2.779 2390 ---- ---- ---- ---- 2.805 -.024 2.829 2395 ---- ---- ---- ---- 2.855 -.024 2.879 2400 ---- ---- ---- ---- 2.905 -.024 2.929 2405 ---- ---- ---- ---- 2.955 -.024 2.979 2410 ---- ---- ---- ---- 3.005 -.024 3.029 2415 ---- ---- ---- ---- 3.055 -.024 3.079 2420 ---- ---- ---- ---- 3.105 -.024 3.129 2425 ---- ---- ---- ---- 3.155 -.024 3.179 2430 ---- ---- ---- ---- 3.205 -.024 3.229 2435 ---- ---- ---- ---- 3.255 -.024 3.279 2440 ---- ---- ---- ---- 3.305 -.024 3.329 2445 ---- ---- ---- ---- 3.355 -.024 3.379 2450 ---- ---- ---- ---- 3.405 -.024 3.429 2455 ---- ---- ---- ---- 3.455 -.024 3.479 2460 ---- ---- ---- ---- 3.505 -.024 3.529 2465 ---- ---- ---- ---- 3.555 -.024 3.579 2470 ---- ---- ---- ---- 3.605 -.024 3.629 2475 ---- ---- ---- ---- 3.655 -.024 3.679 2480 ---- ---- ---- ---- 3.705 -.024 3.729 2485 ---- ---- ---- ---- 3.755 -.024 3.779 2490 ---- ---- ---- ---- 3.805 -.024 3.829 2495 ---- ---- ---- ---- 3.855 -.024 3.879 2500 ---- ---- ---- ---- 3.905 -.024 3.929 2505 ---- ---- ---- ---- 3.955 -.024 3.979 2525 ---- ---- ---- ---- 4.155 -.024 4.179 2550 ---- ---- ---- ---- 4.405 -.024 4.429 2575 ---- ---- ---- ---- 4.655 -.024 4.679 2600 ---- ---- ---- ---- 4.905 -.024 4.929 2625 ---- ---- ---- ---- 5.155 -.024 5.179 2650 ---- ---- ---- ---- 5.405 -.024 5.429 2675 ---- ---- ---- ---- 5.655 -.024 5.679 2700 ---- ---- ---- ---- 5.905 -.024 5.929 2725 ---- ---- ---- ---- 6.155 -.024 6.179 2750 ---- ---- ---- ---- 6.405 -.024 6.429 2775 ---- ---- ---- ---- 6.655 -.024 6.679 2800 ---- ---- ---- ---- 6.905 -.024 6.929 2825 ---- ---- ---- ---- 7.155 -.024 7.179 2850 ---- ---- ---- ---- 7.405 -.024 7.429 2875 ---- ---- ---- ---- 7.655 -.024 7.679 2900 ---- ---- ---- ---- 7.905 -.024 7.929 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 303 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1575 ---- ---- ---- ---- 5.345 +.024 5.321 1600 ---- ---- ---- ---- 5.095 +.024 5.071 1625 ---- ---- ---- ---- 4.845 +.024 4.821 1650 ---- ---- ---- ---- 4.595 +.024 4.571 1675 ---- ---- ---- ---- 4.345 +.024 4.321 1700 ---- ---- ---- ---- 4.095 +.024 4.071 1725 ---- ---- ---- ---- 3.845 +.024 3.821 1750 ---- ---- ---- ---- 3.595 +.024 3.571 1775 ---- ---- ---- ---- 3.345 +.024 3.321 1800 ---- ---- ---- ---- 3.096 +.025 3.071 1825 ---- ---- ---- ---- 2.846 +.024 2.822 1850 ---- ---- ---- ---- 2.598 +.024 2.574 1875 ---- ---- ---- ---- 2.350 +.023 2.327 1900 ---- ---- ---- ---- 2.104 +.023 2.081 1925 ---- ---- ---- ---- 1.860 +.022 1.838 1950 ---- 1.729B 1.544A 1.729B 1.619 +.020 1.599 1975 ---- 1.554B 1.311A 1.554B 1.384 +.018 1.366 1980 ---- ---- 1.319A 1.319A 1.337 +.016 1.321 1985 ---- ---- ---- ---- 1.292 +.017 1.275 1990 ---- ---- ---- ---- 1.246 +.015 1.231 1995 ---- 1.193B ---- ---- 1.201 +.015 1.186 2000 1.110 1.320B 1.087A 1.320B 1.156 +.014 1 1.142 2005 ---- 1.165B ---- ---- 1.112 +.013 1.099 2010 ---- 1.159B ---- ---- 1.068 +.012 1.056 2015 ---- 1.135B ---- ---- 1.025 +.011 1.014 2020 ---- 1.089B ---- ---- .982 +.010 .972 2025 ---- 1.097B .877A 1.097B .940 +.009 .931 2030 ---- 1.031B .817A .817A .899 +.008 .891 2035 ---- .989B .779A .779A .858 +.007 .851 2040 ---- .948B .742A .742A .818 +.005 .813 2045 ---- .907B .706A .706A .779 +.005 .774 2050 ---- .884B .665A .665A .740 +.003 .737 2055 ---- .826B .636A .636A .703 +.002 .701 2060 ---- .788B .603A .603A .667 +.001 .666 2065 ---- .751B .570A .570A .631 UNCH .631 2070 ---- .714B .539A .539A .596 -.001 .597 2075 ---- .693B .509A .509A .563 -.002 .565 2080 ---- .643B .480A .480A .530 -.003 .533 2085 ---- .618B .452A .452A .499 -.004 .503 2090 ---- .583B .425A .425A .469 -.004 .473 2095 ---- .550B .399A .399A .440 -.005 .445 2100 ---- .521B .374A .374A .412 -.006 .418 3 2105 ---- .486B .351A .351A .385 -.007 .392 2110 ---- .460B .327A .327A .360 -.007 .367 2115 ---- .432B .306A .306A .335 -.008 .343 2120 ---- .404B .285A .285A .312 -.008 .320 2125 ---- .379B .265A .265A .291 -.008 .299 2130 ---- .352B .246A .246A .270 -.008 .278 2135 ---- .329B .228A .228A .251 -.008 .259 2140 ---- .306B .212A .212A .232 -.009 .241 2145 ---- .285B .196A .196A .215 -.008 .223 2150 ---- .264B .181A .181A .199 -.008 .207 2155 ---- .246B .166A .166A .184 -.008 .192 2160 ---- .227B .154A .154A .170 -.008 .178 2165 ---- .210B .143A .143A .157 -.007 .164 2170 ---- .195B .132A .132A .145 -.007 .152 2175 ---- .181B .122A .122A .134 -.006 .140 2180 ---- .167B .113A .113A .124 -.006 .130 2185 ---- .155B .104A .104A .114 -.006 .120 2190 ---- .143B .097A .097A .105 -.006 .111 2195 ---- .132B .090A .090A .097 -.005 .102 2200 ---- .121B .083A .083A .090 -.004 .094 2205 ---- .112B .077A .077A .083 -.004 .087 2210 ---- .103B .072A .072A .077 -.003 .080 2215 ---- .095B .067A .067A .071 -.003 .074 2220 ---- .088B .062A .062A .066 -.002 .068 2225 ---- .081B .057A .057A .061 -.002 .063 2230 ---- .074B .053A .053A .056 -.002 .058 2235 ---- .068B .050A .050A .052 -.002 .054 2240 ---- .063B .046A .046A .048 -.002 .050 7 2245 ---- .058B .043A .058B .045 -.001 .046 2250 ---- .054B .040A .054B .042 -.001 .043 2255 ---- .049B .038A .049B .039 UNCH .039 2260 ---- .046B .035A .045B .036 -.001 .037 2265 ---- .042B .033A .042B .033 -.001 .034 2270 ---- .039B ---- .039B .031 UNCH .031 2275 ---- .036B ---- .036B .029 UNCH .029 2280 ---- .033B ---- .033B .027 UNCH .027 2285 ---- .031B ---- .030B .025 UNCH .025 2290 ---- .028B ---- .028B .023 UNCH .023 2295 ---- .026B ---- .026B .022 UNCH .022 2300 ---- .024B ---- .024B .020 UNCH .020 1 2305 ---- .022B ---- .022B .019 UNCH .019 2310 ---- .020B ---- .020B .018 UNCH .018 2315 ---- .019B ---- .019B .016 UNCH .016 2320 ---- .017B ---- .017B .015 UNCH .015 2325 ---- .016B ---- .016B .014 UNCH .014 2330 ---- .014B ---- .014B .013 UNCH .013 1 2335 ---- ---- ---- ---- .013 UNCH .013 2340 ---- ---- ---- ---- .012 UNCH .012 2345 ---- ---- ---- ---- .011 UNCH .011 2350 ---- ---- ---- ---- .010 UNCH .010 2355 ---- ---- ---- ---- .010 UNCH .010 2360 ---- ---- ---- ---- .009 UNCH .009 2375 ---- ---- ---- ---- .007 UNCH .007 2400 ---- ---- ---- ---- .006 +.001 .005 25 2425 ---- ---- ---- ---- .004 UNCH .004 2450 ---- ---- ---- ---- .003 UNCH .003 2475 ---- ---- ---- ---- .002 UNCH .002 10 2500 ---- ---- ---- ---- .002 UNCH .002 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 47 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1575 ---- ---- ---- ---- .001 UNCH .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 ---- ---- ---- ---- .002 +.001 .001 1800 ---- ---- ---- ---- .002 UNCH .002 2 1825 ---- ---- ---- ---- .003 UNCH .003 1850 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .008 UNCH .008 1 1900 ---- ---- ---- ---- .011 -.002 .013 8 1925 ---- ---- .017A .017A .017 -.003 .020 1950 ---- .031B .024A .031B .026 -.004 .030 1975 ---- .050B .034A .050B .040 -.007 .047 1980 ---- .055B .037A .054B .044 -.007 .051 1985 ---- .061B .040A .061B .048 -.008 .056 1990 ---- .067B .043A .065B .052 -.009 .061 1995 ---- .073B .047A .071B .057 -.010 .067 2000 ---- .080B .051A .079B .062 -.011 .073 2005 ---- .088B .055A .088B .068 -.011 .079 2010 ---- .096B .059A .096B .074 -.012 .086 2015 ---- .105B .064A .104B .081 -.013 .094 2020 ---- .114B .070A .112B .088 -.014 .102 2025 ---- .125B .076A .122B .096 -.015 .111 1 2030 ---- .136B .082A .136B .105 -.016 .121 2035 ---- .148B .090A .142B .114 -.017 .131 2040 ---- .160B .097A .160B .124 -.018 .142 2045 ---- .174B .106A .174B .135 -.019 .154 2050 ---- .189B .115A .189B .146 -.021 .167 2055 ---- .204B .125A .204B .159 -.022 .181 2060 ---- .221B .135A .216B .172 -.023 .195 2065 ---- .238B .147A .236B .187 -.024 .211 2070 ---- .257B .159A .249B .202 -.025 .227 2075 ---- .276B .172A .274B .218 -.026 .244 2080 ---- .297B .186A .297B .236 -.027 .263 2085 ---- .319B .203A .319B .254 -.028 .282 2090 ---- .342B .219A .342B .274 -.029 .303 2095 ---- .366B .237A .363B .295 -.029 .324 2100 ---- .391B .255A .388B .317 -.030 .347 7 2105 ---- .409B .274A .383B .340 -.031 .371 2110 ---- .436B .295A .418B .365 -.031 .396 2115 ---- .466B .316A .449B .390 -.032 .422 2120 ---- .496B .340A .485B .417 -.032 .449 2125 ---- .527B .363A .524B .445 -.032 .477 2130 ---- .559B .387A .542B .475 -.032 .507 2135 ---- .593B .413A .582B .505 -.032 .537 2140 ---- .627B .442A .622B .537 -.032 .569 2145 ---- .649B .470A .647B .570 -.032 .602 2150 ---- .655B .499A .655B .603 -.032 .635 1 2 2155 ---- ---- .532A .532A .638 -.032 .670 2160 ---- ---- .564A .564A .674 -.032 .706 2165 ---- ---- .596A .596A .711 -.032 .743 2170 ---- ---- .629A .629A .749 -.031 .780 2175 ---- .849B .663A .663A .788 -.030 .818 2180 ---- ---- .765A .765A .828 -.030 .858 2185 ---- ---- .801A .801A .868 -.030 .898 2190 ---- ---- .838A .838A .909 -.029 .938 2195 ---- ---- .876A .876A .951 -.029 .980 2200 ---- 1.061B .852A .852A .994 -.028 1.022 2205 ---- ---- .955A .955A 1.037 -.028 1.065 2210 ---- ---- .996A .996A 1.081 -.027 1.108 2215 ---- ---- 1.037A 1.037A 1.125 -.027 1.152 2220 ---- ---- 1.079A 1.079A 1.169 -.027 1.196 2225 ---- 1.286B 1.060A 1.060A 1.214 -.027 1.241 2230 ---- ---- 1.166A 1.166A 1.260 -.026 1.286 2235 ---- ---- 1.210A 1.210A 1.306 -.025 1.331 2240 ---- ---- 1.255A 1.255A 1.352 -.025 1.377 2245 ---- ---- 1.300A 1.300A 1.398 -.025 1.423 2250 ---- 1.518B 1.284A 1.284A 1.445 -.025 1.470 2255 ---- ---- ---- ---- 1.492 -.025 1.517 2260 ---- ---- ---- ---- 1.539 -.025 1.564 2265 ---- ---- ---- ---- 1.586 -.025 1.611 2270 ---- ---- ---- ---- 1.634 -.024 1.658 2275 ---- 1.758B 1.515A 1.515A 1.682 -.024 1.706 2280 ---- ---- ---- ---- 1.730 -.024 1.754 2285 ---- ---- ---- ---- 1.778 -.024 1.802 2290 ---- ---- ---- ---- 1.826 -.024 1.850 2295 ---- ---- ---- ---- 1.875 -.024 1.899 2300 ---- ---- 1.752A 1.752A 1.923 -.024 1.947 2305 ---- ---- ---- ---- 1.972 -.024 1.996 2310 ---- ---- ---- ---- 2.020 -.024 2.044 2315 ---- ---- ---- ---- 2.069 -.024 2.093 2320 ---- ---- ---- ---- 2.118 -.024 2.142 2325 ---- ---- ---- ---- 2.167 -.024 2.191 2330 ---- ---- ---- ---- 2.216 -.024 2.240 2335 ---- ---- ---- ---- 2.265 -.024 2.289 2340 ---- ---- ---- ---- 2.315 -.023 2.338 2345 ---- ---- ---- ---- 2.364 -.024 2.388 2350 ---- ---- ---- ---- 2.413 -.024 2.437 2355 ---- ---- ---- ---- 2.462 -.024 2.486 2360 ---- ---- ---- ---- 2.512 -.024 2.536 2375 ---- ---- ---- ---- 2.660 -.024 2.684 2400 ---- ---- ---- ---- 2.908 -.024 2.932 2425 ---- ---- ---- ---- 3.157 -.024 3.181 2450 ---- ---- ---- ---- 3.406 -.024 3.430 2475 ---- ---- ---- ---- 3.655 -.024 3.679 2500 ---- ---- ---- ---- 3.905 -.024 3.929 2525 ---- ---- ---- ---- 4.155 -.024 4.179 2550 ---- ---- ---- ---- 4.405 -.024 4.429 2575 ---- ---- ---- ---- 4.655 -.024 4.679 2600 ---- ---- ---- ---- 4.905 -.024 4.929 2625 ---- ---- ---- ---- 5.155 -.024 5.179 2650 ---- ---- ---- ---- 5.405 -.024 5.429 2675 ---- ---- ---- ---- 5.655 -.024 5.679 2700 ---- ---- ---- ---- 5.905 -.024 5.929 2725 ---- ---- ---- ---- 6.155 -.024 6.179 2750 ---- ---- ---- ---- 6.405 -.024 6.429 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 21 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1575 ---- ---- ---- ---- 5.345 +.024 5.321 1600 ---- ---- ---- ---- 5.095 +.024 5.071 1625 ---- ---- ---- ---- 4.845 +.024 4.821 1650 ---- ---- ---- ---- 4.595 +.024 4.571 1675 ---- ---- ---- ---- 4.345 +.024 4.321 1700 ---- ---- ---- ---- 4.095 +.024 4.071 1725 ---- ---- ---- ---- 3.845 +.024 3.821 1750 ---- ---- ---- ---- 3.595 +.024 3.571 1775 ---- ---- ---- ---- 3.346 +.024 3.322 1800 ---- ---- ---- ---- 3.098 +.023 3.075 1825 ---- ---- ---- ---- 2.851 +.023 2.828 1850 ---- ---- ---- ---- 2.606 +.023 2.583 1875 ---- ---- ---- ---- 2.363 +.022 2.341 1900 ---- 2.168B 2.046A 2.168B 2.122 +.020 2.102 1925 ---- 2.055B 1.811A 2.055B 1.886 +.019 1.867 1950 ---- 1.820B 1.582A 1.820B 1.655 +.017 1.638 1975 ---- 1.589B 1.362A 1.588B 1.431 +.014 1.417 1980 ---- ---- ---- ---- 1.388 +.014 1.374 1985 ---- ---- ---- ---- 1.345 +.014 1.331 1990 ---- ---- ---- ---- 1.302 +.013 1.289 1995 ---- ---- ---- ---- 1.260 +.013 1.247 2000 ---- 1.368B 1.153A 1.368B 1.218 +.012 1.206 2005 ---- ---- ---- ---- 1.176 +.011 1.165 2010 ---- ---- ---- ---- 1.136 +.011 1.125 2015 ---- ---- ---- ---- 1.095 +.009 1.086 2020 ---- ---- ---- ---- 1.056 +.009 1.047 2025 ---- 1.160B .938A .938A 1.017 +.009 1.008 2030 ---- 1.099B .902A .902A .978 +.007 .971 2035 ---- 1.060B .865A .865A .941 +.007 .934 2040 ---- 1.022B .831A .831A .904 +.007 .897 2045 ---- .983B .797A .797A .867 +.005 .862 2050 ---- .964B .764A .764A .832 +.005 .827 2055 ---- .909B .731A .731A .797 +.004 .793 2060 ---- .872B .700A .700A .763 +.003 .760 2065 ---- .838B .669A .669A .730 +.003 .727 2070 ---- .803B .639A .639A .697 +.002 .695 2075 ---- .784B .610A .610A .666 +.002 .664 2080 ---- .737B .582A .582A .635 +.001 .634 2085 ---- .705B .554A .554A .605 UNCH .605 2090 ---- .674B .528A .528A .576 -.001 .577 2095 ---- .643B .502A .502A .548 -.001 .549 2100 ---- .624B .478A .478A .521 -.002 .523 2105 ---- .595B .454A .454A .495 -.002 .497 2110 ---- .565B .431A .431A .470 -.002 .472 2115 ---- .539B .409A .409A .445 -.003 .448 2120 ---- .512B .387A .387A .422 -.003 .425 2125 ---- .486B .367A .367A .400 -.003 .403 2130 ---- .462B .348A .348A .378 -.004 .382 2135 ---- .438B .329A .329A .358 -.003 .361 2140 ---- .415B .311A .311A .338 -.004 .342 2145 ---- .392B .294A .294A .320 -.003 .323 2150 ---- .371B .278A .278A .302 -.003 .305 2155 ---- .350B .262A .262A .285 -.003 .288 2160 ---- .330B .247A .247A .269 -.003 .272 2165 ---- .312B .233A .233A .254 -.002 .256 2170 ---- .295B .220A .220A .239 -.002 .241 2175 ---- .278B .207A .207A .226 -.001 .227 2180 ---- .262B .195A .195A .213 -.001 .214 2185 ---- .247B .184A .184A .200 -.001 .201 1 2190 ---- .233B .173A .173A .189 -.001 .190 2195 ---- .219B .163A .163A .178 UNCH .178 2200 ---- .207B .154A .154A .168 UNCH .168 1 1 2205 ---- .195B .145A .145A .158 UNCH .158 2210 ---- .183B .136A .136A .148 -.001 .149 2215 ---- .172B .128A .128A .140 UNCH .140 2220 ---- .162B .121A .121A .132 +.001 .131 2225 ---- .152B .114A .114A .124 UNCH .124 2230 ---- .143B .107A .107A .117 +.001 .116 2235 ---- .134B .101A .101A .110 +.001 .109 2240 ---- .126B .095A .095A .103 UNCH .103 2245 ---- .119B .090A .090A .097 UNCH .097 2250 ---- .111B .085A .085A .092 +.001 .091 2255 ---- .105B .080A .080A .086 UNCH .086 2260 ---- .099B .076A .076A .081 UNCH .081 2265 ---- .093B .071A .071A .077 +.001 .076 2270 ---- .087B .068A .068A .072 +.001 .071 2275 ---- .082B .064A .064A .068 +.001 .067 2280 ---- .077B .060A .060A .064 +.001 .063 2285 ---- .073B .057A .057A .060 +.001 .059 2290 ---- .068B .054A .054A .057 +.001 .056 2295 ---- .064B .051A .051A .054 +.001 .053 2300 ---- .061B .049A .049A .051 +.001 .050 2305 ---- .057B .046A .046A .048 +.001 .047 3 2325 ---- .045B ---- .045B .038 +.001 .037 2350 ---- .034B ---- .034B .029 +.002 .027 2375 ---- .026B ---- .026B .023 +.003 .020 2400 ---- .019B ---- .019B .018 +.003 .015 2425 ---- .014B ---- .014B .014 +.003 .011 1 2450 ---- .011B ---- .011B .012 +.004 .008 2475 ---- .008B ---- .008B .010 +.004 .006 2500 ---- .006B ---- .006B .008 +.003 .005 2525 ---- ---- ---- ---- .007 +.003 .004 2550 ---- ---- ---- ---- .006 +.003 .003 2575 ---- ---- ---- ---- .005 +.003 .002 2600 ---- ---- ---- ---- .004 +.002 .002 2625 ---- ---- ---- ---- .004 +.003 .001 2650 ---- ---- ---- ---- .003 +.002 .001 2675 ---- ---- ---- ---- .003 +.002 .001 2700 ---- ---- ---- ---- .003 +.002 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .007 UNCH .007 1825 ---- ---- ---- ---- .010 -.001 .011 1850 ---- ---- ---- ---- .015 -.001 .016 1875 ---- ---- .021A .021A .021 -.003 .024 1900 ---- ---- .028A .028A .031 -.003 .034 1925 ---- .050B .038A .038A .044 -.005 .049 1 1950 ---- .073B .053A .053A .063 -.007 .070 1975 ---- .105B .074A .074A .089 -.009 .098 8 1980 ---- .112B .079A .079A .095 -.010 .105 1985 ---- .121B .084A .084A .102 -.011 .113 1990 ---- .129B .090A .090A .109 -.011 .120 1995 ---- .138B .097A .097A .117 -.012 .129 2000 ---- .148B .103A .103A .125 -.012 .137 2005 ---- .158B .110A .110A .134 -.012 .146 2010 ---- .169B .118A .118A .143 -.013 .156 2015 ---- .181B .126A .126A .152 -.015 .167 2020 ---- .193B .134A .134A .163 -.015 .178 2025 ---- .206B .143A .143A .174 -.015 .189 15 2030 ---- .220B .153A .218B .185 -.016 .201 2035 ---- .234B .163A .232B .197 -.017 .214 2040 ---- .249B .174A .174A .210 -.018 .228 2045 ---- .265B .185A .263B .224 -.018 .242 2050 ---- .282B .197A .197A .238 -.019 .257 2055 ---- .299B .210A .210A .253 -.020 .273 2060 ---- .318B .223A .223A .269 -.021 .290 2065 ---- .337B .237A .237A .286 -.021 .307 2070 ---- .357B .253A .253A .303 -.022 .325 2075 ---- .378B .268A .375B .321 -.023 .344 2080 ---- .399B .285A .397B .341 -.023 .364 2085 ---- .421B .302A .302A .361 -.024 .385 2090 ---- .445B .321A .321A .382 -.024 .406 2095 ---- .470B .340A .467B .403 -.026 .429 2100 ---- .495B .360A .479B .426 -.026 .452 1 2105 ---- .521B .381A .505B .450 -.026 .476 7 2110 ---- .548B .402A .534B .475 -.026 .501 1 2115 ---- .536B .425A .425A .500 -.027 .527 2120 ---- .564B .448A .448A .527 -.027 .554 2125 ---- .593B .472A .472A .554 -.028 .582 2130 ---- .623B .497A .497A .583 -.027 .610 2135 ---- .653B .523A .523A .612 -.028 .640 2140 ---- .680B .550A .550A .643 -.027 .670 1 2145 ---- .713B .578A .578A .674 -.027 .701 2150 ---- .751B .606A .606A .706 -.027 .733 2155 ---- ---- .637A .637A .739 -.027 .766 2160 ---- ---- .666A .666A .773 -.026 .799 2165 ---- ---- ---- ---- .808 -.026 .834 2170 ---- ---- ---- ---- .843 -.026 .869 2175 ---- .930B .765A .765A .879 -.026 .905 2180 ---- ---- ---- ---- .916 -.025 .941 2185 ---- ---- ---- ---- .954 -.025 .979 2190 ---- ---- ---- ---- .992 -.025 1.017 2195 ---- ---- ---- ---- 1.031 -.025 1.056 2200 ---- 1.128B .939A .939A 1.071 -.024 1.095 1 2205 ---- ---- ---- ---- 1.111 -.024 1.135 2210 ---- ---- ---- ---- 1.151 -.024 1.175 2215 ---- ---- ---- ---- 1.193 -.024 1.217 2220 ---- ---- ---- ---- 1.234 -.024 1.258 2225 ---- 1.340B 1.132A 1.132A 1.277 -.023 1.300 2230 ---- ---- ---- ---- 1.319 -.024 1.343 2235 ---- ---- ---- ---- 1.362 -.024 1.386 2240 ---- ---- ---- ---- 1.406 -.023 1.429 2245 ---- ---- ---- ---- 1.450 -.023 1.473 2250 ---- 1.562B 1.341A 1.341A 1.494 -.023 1.517 2255 ---- ---- ---- ---- 1.538 -.024 1.562 2260 ---- ---- ---- ---- 1.583 -.024 1.607 2265 ---- ---- ---- ---- 1.629 -.023 1.652 2270 ---- ---- ---- ---- 1.674 -.023 1.697 2275 ---- 1.792B 1.560A 1.560A 1.720 -.023 1.743 2280 ---- ---- ---- ---- 1.766 -.023 1.789 2285 ---- ---- ---- ---- 1.812 -.023 1.835 2290 ---- ---- ---- ---- 1.859 -.023 1.882 2295 ---- ---- ---- ---- 1.906 -.022 1.928 2300 ---- 2.028B 1.791A 1.791A 1.953 -.022 1.975 2305 ---- ---- ---- ---- 2.000 -.022 2.022 2325 ---- 2.266B 2.024A 2.024A 2.190 -.022 2.212 2350 ---- 2.508B 2.263A 2.263A 2.431 -.021 2.452 2375 ---- ---- 2.502A 2.502A 2.674 -.021 2.695 2400 ---- ---- ---- ---- 2.919 -.021 2.940 2425 ---- ---- ---- ---- 3.165 -.021 3.186 2450 ---- ---- ---- ---- 3.412 -.021 3.433 2475 ---- ---- ---- ---- 3.660 -.021 3.681 2500 ---- ---- ---- ---- 3.909 -.021 3.930 2525 ---- ---- ---- ---- 4.157 -.022 4.179 2550 ---- ---- ---- ---- 4.406 -.023 4.429 2575 ---- ---- ---- ---- 4.656 -.023 4.679 2600 ---- ---- ---- ---- 4.905 -.024 4.929 2625 ---- ---- ---- ---- 5.155 -.024 5.179 2650 ---- ---- ---- ---- 5.405 -.024 5.429 2675 ---- ---- ---- ---- 5.655 -.024 5.679 2700 ---- ---- ---- ---- 5.905 -.024 5.929 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.345 +.024 5.321 1600 ---- ---- ---- ---- 5.095 +.024 5.071 1625 ---- ---- ---- ---- 4.845 +.024 4.821 1650 ---- ---- ---- ---- 4.595 +.024 4.571 1675 ---- ---- ---- ---- 4.345 +.024 4.321 1700 ---- ---- ---- ---- 4.095 +.023 4.072 1725 ---- ---- ---- ---- 3.846 +.023 3.823 1750 ---- ---- ---- ---- 3.598 +.023 3.575 1775 ---- ---- ---- ---- 3.351 +.023 3.328 1800 ---- ---- ---- ---- 3.104 +.022 3.082 1825 ---- ---- ---- ---- 2.860 +.022 2.838 1850 ---- ---- ---- ---- 2.617 +.021 2.596 1875 ---- 2.500B 2.304A 2.500B 2.378 +.020 2.358 1900 ---- 2.312B 2.071A 2.312B 2.143 +.019 2.124 1925 ---- 2.080B 1.844A 2.080B 1.913 +.017 1.896 1950 ---- 1.852B 1.624A 1.852B 1.690 +.015 1.675 1975 ---- 1.632B 1.415A 1.632B 1.476 +.012 1.464 1980 ---- ---- ---- ---- 1.435 +.012 1.423 1985 ---- ---- ---- ---- 1.394 +.012 1.382 1990 ---- ---- ---- ---- 1.353 +.011 1.342 1995 ---- ---- ---- ---- 1.313 +.010 1.303 2000 ---- 1.424B 1.216A 1.424B 1.273 +.009 1.264 2005 ---- ---- ---- ---- 1.234 +.009 1.225 2010 ---- ---- ---- ---- 1.196 +.008 1.188 2015 ---- 1.281B 1.080A 1.080A 1.158 +.008 1.150 2020 ---- 1.242B 1.045A 1.045A 1.121 +.007 1.114 2025 ---- 1.224B 1.010A 1.010A 1.084 +.007 1.077 2030 ---- 1.166B .976A .976A 1.048 +.006 1.042 2035 ---- 1.128B .942A .942A 1.012 +.005 1.007 2040 ---- 1.092B .909A .909A .977 +.004 .973 2045 ---- 1.056B .877A .877A .943 +.004 .939 2050 ---- 1.036B .845A .845A .910 +.004 .906 2055 ---- .986B .814A .814A .877 +.004 .873 2060 ---- .951B .784A .784A .845 +.003 .842 2065 ---- .919B .754A .754A .813 +.002 .811 2070 ---- .886B .725A .725A .783 +.003 .780 2075 ---- .868B .697A .697A .752 +.001 .751 2080 ---- .822B .669A .669A .723 +.001 .722 2085 ---- .792B .643A .643A .695 +.002 .693 2090 ---- .762B .617A .617A .667 +.001 .666 2095 ---- .738B .591A .591A .640 +.001 .639 2100 ---- .715B .567A .567A .613 UNCH .613 2105 ---- .685B .543A .543A .588 +.001 .587 2110 ---- .659B .520A .520A .563 UNCH .563 2115 ---- .633B .497A .497A .539 UNCH .539 2120 ---- .605B .476A .476A .516 UNCH .516 2125 ---- .580B .455A .455A .493 UNCH .493 2130 ---- .557B .435A .435A .472 +.001 .471 2135 ---- .533B .415A .415A .451 +.001 .450 2140 ---- .510B .396A .396A .430 UNCH .430 2145 ---- .486B .378A .378A .411 +.001 .410 2150 ---- .466B .361A .361A .392 +.001 .391 2155 ---- .445B .344A .344A .374 +.001 .373 2160 ---- .425B .328A .328A .357 +.001 .356 2165 ---- .405B .312A .312A .340 +.001 .339 2170 ---- .385B .297A .297A .324 +.001 .323 2175 ---- .369B .283A .283A .309 +.001 .308 2180 ---- .352B .269A .269A .294 +.001 .293 2185 ---- ---- ---- .257A .280 ---- ---- 2190 ---- ---- ---- .244A .267 ---- ---- 2195 ---- ---- ---- .232A .254 ---- ---- 2200 ---- .290B .221A .221A .242 +.002 .240 2205 ---- ---- ---- .210A .230 ---- ---- 2225 ---- .227B .172A .172A .189 +.003 .186 2250 ---- .177B .134A .134A .147 +.003 .144 2275 ---- .137B .105A .105A .115 +.004 .111 2300 ---- .107B .083A .083A .091 +.004 .087 2325 ---- .084B .067A .067A .072 +.004 .068 2350 ---- .067B ---- .066B .058 +.004 .054 2375 ---- .053B ---- .053B .047 +.004 .043 2400 ---- .043B ---- .042B .038 +.003 .035 2425 ---- .034B ---- .034B .032 +.003 .029 2450 ---- .028B ---- .028B .027 +.003 .024 2475 ---- .023B ---- .023B .023 +.003 .020 2500 ---- .019B ---- .019B .020 +.003 .017 2525 ---- .015B ---- .015B .017 +.003 .014 2550 ---- .013B ---- .013B .015 +.003 .012 2575 ---- ---- ---- ---- .013 +.002 .011 2600 ---- ---- ---- .014A .011 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S MAR23 Silver Weekly Monday Option - Week 4 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .002 UNCH .002 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .004 -.001 .005 1725 ---- ---- ---- ---- .006 -.001 .007 1750 ---- ---- ---- ---- .008 -.001 .009 1775 ---- ---- ---- ---- .011 -.002 .013 1800 ---- ---- ---- ---- .015 -.002 .017 1825 ---- ---- .022A .022A .020 -.003 .023 1850 ---- ---- .028A .028A .028 -.003 .031 1875 ---- ---- .037A .037A .038 -.004 .042 1900 ---- .060B .048A .048A .053 -.005 .058 1925 ---- .084B .066A .066A .072 -.007 .079 1950 ---- .116B .088A .088A .099 -.009 .108 1975 ---- .158B .118A .118A .135 -.011 .146 1980 ---- .168B .125A .166B .143 -.012 .155 1985 ---- .178B .132A .132A .152 -.013 .165 1990 ---- .189B .140A .184B .161 -.014 .175 1995 ---- .200B .148A .148A .171 -.014 .185 2000 ---- .212B .157A .157A .181 -.015 .196 2005 ---- .225B .166A .166A .192 -.015 .207 2010 ---- .238B .176A .236B .204 -.015 .219 2015 ---- .252B .185A .250B .215 -.017 .232 2020 ---- .266B .196A .196A .228 -.017 .245 2025 ---- .281B .207A .279B .241 -.018 .259 2030 ---- .296B .218A .218A .255 -.018 .273 2035 ---- .312B .231A .231A .269 -.019 .288 2040 ---- .329B .243A .243A .284 -.019 .303 2045 ---- .347B .257A .257A .300 -.020 .320 2050 ---- .365B .271A .271A .316 -.020 .336 2055 ---- .384B .285A .382B .333 -.021 .354 2060 ---- .403B .302A .401B .351 -.021 .372 2065 ---- .424B .318A .318A .369 -.022 .391 2070 ---- .444B .333A .434B .389 -.021 .410 2075 ---- .466B .351A .464B .408 -.023 .431 2080 ---- .489B .369A .486B .429 -.022 .451 2085 ---- .512B .388A .388A .450 -.023 .473 2090 ---- .536B .407A .529B .472 -.023 .495 2095 ---- .560B .428A .553B .495 -.023 .518 2100 ---- .586B .449A .570B .519 -.023 .542 2105 ---- .612B .470A .604B .543 -.023 .566 2110 ---- .639B .493A .631B .568 -.024 .592 2115 ---- .666B .516A .652B .594 -.024 .618 2120 ---- .694B .540A .686B .621 -.023 .644 2125 ---- .684B .565A .565A .648 -.024 .672 2130 ---- .713B .591A .591A .676 -.024 .700 2135 ---- .744B .617A .617A .705 -.023 .728 2140 ---- .774B .645A .645A .735 -.023 .758 2145 ---- .800B .672A .672A .765 -.023 .788 2150 ---- .838B .701A .701A .796 -.023 .819 2155 ---- .866B .730A .730A .828 -.023 .851 2160 ---- .899B .761A .761A .860 -.023 .883 2165 ---- ---- .792A .792A .894 -.022 .916 2170 ---- ---- .824A .824A .928 -.022 .950 2175 ---- 1.010B .855A .855A .962 -.023 .985 2180 ---- ---- ---- ---- .997 -.023 1.020 2185 ---- ---- ---- .942A 1.033 ---- ---- 2190 ---- ---- ---- .976A 1.070 ---- ---- 2195 ---- ---- ---- 1.011A 1.107 ---- ---- 2200 ---- 1.198B 1.025A 1.025A 1.144 -.022 1.166 2205 ---- ---- ---- 1.082A 1.183 ---- ---- 2225 ---- 1.400B 1.210A 1.210A 1.341 -.021 1.362 2250 ---- 1.612B 1.410A 1.410A 1.549 -.020 1.569 2275 ---- 1.834B 1.619A 1.619A 1.766 -.020 1.786 2300 ---- 2.062B 1.836A 1.836A 1.991 -.020 2.011 2325 ---- 2.296B 2.064A 2.064A 2.222 -.020 2.242 2350 ---- 2.532B 2.292A 2.292A 2.457 -.020 2.477 2375 ---- 2.772B 2.528A 2.528A 2.696 -.020 2.716 2400 ---- 3.014B 2.768A 2.768A 2.937 -.021 2.958 2425 ---- ---- 3.011A 3.011A 3.180 -.021 3.201 2450 ---- ---- ---- ---- 3.425 -.021 3.446 2475 ---- ---- ---- ---- 3.671 -.021 3.692 2500 ---- ---- ---- ---- 3.917 -.022 3.939 2525 ---- ---- ---- ---- 4.165 -.021 4.186 2550 ---- ---- ---- ---- 4.412 -.022 4.434 2575 ---- ---- ---- ---- 4.661 -.022 4.683 2600 ---- ---- ---- ---- 4.909 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.095 +.024 11.071 1025 ---- ---- ---- ---- 10.845 +.024 10.821 1050 ---- ---- ---- ---- 10.595 +.024 10.571 1075 ---- ---- ---- ---- 10.345 +.024 10.321 1100 ---- ---- ---- ---- 10.095 +.024 10.071 1125 ---- ---- ---- ---- 9.845 +.024 9.821 1150 ---- ---- ---- ---- 9.595 +.024 9.571 1175 ---- ---- ---- ---- 9.345 +.024 9.321 1200 ---- ---- ---- ---- 9.095 +.024 9.071 1225 ---- ---- ---- ---- 8.845 +.024 8.821 1250 ---- ---- ---- ---- 8.595 +.024 8.571 1275 ---- ---- ---- ---- 8.345 +.024 8.321 4 1300 ---- ---- ---- ---- 8.095 +.024 8.071 1325 ---- ---- ---- ---- 7.845 +.024 7.821 1350 ---- ---- ---- ---- 7.595 +.024 7.571 1 1375 ---- ---- ---- ---- 7.345 +.024 7.321 1400 ---- ---- ---- ---- 7.095 +.024 7.071 1425 ---- ---- ---- ---- 6.845 +.024 6.821 1450 ---- ---- ---- ---- 6.595 +.024 6.571 1475 ---- ---- ---- ---- 6.345 +.024 6.321 1500 ---- ---- ---- ---- 6.095 +.024 6.071 1525 ---- ---- ---- ---- 5.845 +.024 5.821 2 1550 ---- ---- ---- ---- 5.595 +.024 5.571 4 1575 ---- ---- ---- ---- 5.345 +.024 5.321 6 1600 ---- ---- ---- ---- 5.095 +.024 5.071 1625 ---- ---- ---- ---- 4.845 +.024 4.821 4 1650 ---- ---- ---- ---- 4.595 +.024 4.571 2 1675 ---- ---- ---- ---- 4.345 +.024 4.321 2 1700 ---- ---- ---- ---- 4.096 +.024 4.072 1725 ---- ---- ---- ---- 3.847 +.024 3.823 2 1750 ---- ---- ---- ---- 3.599 +.024 3.575 2 1775 ---- ---- ---- ---- 3.352 +.024 3.328 1 1800 ---- ---- ---- ---- 3.105 +.023 3.082 26 1825 ---- ---- ---- ---- 2.861 +.022 2.839 2 1850 ---- ---- ---- ---- 2.619 +.022 2.597 10 1875 ---- 2.548B 2.306A 2.548B 2.381 +.021 2.360 2 1880 ---- 2.473B ---- 2.329B 2.334 +.021 2.313 1885 ---- 2.425B ---- 2.282B 2.287 +.021 2.266 1890 ---- 2.378B ---- 2.235B 2.241 +.021 2.220 1895 ---- 2.330B ---- 2.188B 2.194 +.021 2.173 1900 2.173 2.319B 2.073A 2.126A 2.148 +.021 1 2.127 1 3 1905 ---- 2.237B ---- 2.096B 2.102 +.020 2.082 2 2 1910 ---- 2.190B ---- 2.050B 2.056 +.020 2.036 2 2 1915 ---- 2.144B ---- 2.005B 2.011 +.020 1.991 1920 ---- 2.097B 1.916A 1.916A 1.965 +.019 1.946 1925 1.926 2.088B 1.847A 2.088B 1.920 +.019 2 1.901 2 4 1930 ---- 2.006B 1.829A 1.829A 1.876 +.019 1.857 1935 ---- 1.960B 1.786A 1.786A 1.831 +.018 1.813 1940 ---- 1.915B 1.743A 1.743A 1.787 +.018 1.769 1945 ---- 1.870B 1.701A 1.701A 1.743 +.018 1.725 1 1950 1.676 1.861B 1.628A 1.860B 1.700 +.018 2 1.682 2 2 1955 ---- 1.782B 1.617A 1.617A 1.656 +.016 1.640 1 1 1960 ---- 1.738B 1.577A 1.577A 1.614 +.017 1.597 1965 ---- 1.694B 1.536A 1.536A 1.571 +.015 1.556 1 1 1970 ---- 1.651B 1.496A 1.496A 1.529 +.015 1.514 1975 1.441 1.645B 1.418A 1.644B 1.487 +.014 2 1.473 4 1980 ---- 1.566B 1.416A 1.416A 1.446 +.013 1.433 1 1985 ---- 1.524B 1.377A 1.377A 1.405 +.013 1.392 1990 ---- 1.482B 1.339A 1.339A 1.365 +.012 1.353 1995 ---- 1.441B 1.264A 1.264A 1.325 +.011 1.314 2000 1.293 1.435B 1.220A 1.229A 1.286 +.011 3 1.275 2 72 2005 ---- 1.360B 1.186A 1.186A 1.247 +.010 1.237 1 2010 ---- 1.321B 1.150A 1.150A 1.209 +.010 1.199 6 2015 ---- 1.305B 1.090A 1.090A 1.171 +.009 1.162 2 14 2020 ---- 1.266B 1.054A 1.054A 1.134 +.009 1.125 6 2025 ---- 1.236B 1.019A 1.019A 1.097 +.008 1.089 54 2030 ---- 1.190B .979A .979A 1.061 +.007 1.054 2 3 2035 ---- 1.154B .946A .946A 1.026 +.007 1.019 3 2040 ---- 1.116B .914A .914A .991 +.006 .985 30 10 2045 ---- 1.080B .882A .882A .957 +.006 .951 56 24 2050 ---- 1.050B .855A .855A .924 +.006 .918 1 12 2055 ---- 1.009B .825A .825A .891 +.005 .886 4 11 2060 ---- .981B .795A .795A .859 +.004 .855 11 2065 ---- .952B .762A .762A .827 +.003 .824 7 2070 ---- .918B .734A .734A .796 +.003 .793 10 10 2075 .751 .884B .710A .884B .766 +.002 2 .764 29 40 2080 .789 .850B .682A .847B .737 +.002 32 .735 11 104 2085 ---- .819B .656A .656A .709 +.002 .707 3 6 2090 .670 .788B .630A .782B .681 +.001 4 .680 2 18 2095 .673 .760B .605A .620A .654 +.001 2 .653 1 13 2100 .600 .733B .580A .641B .627 UNCH 130 .627 40 142 2105 ---- .705B .556A .556A .602 UNCH .602 3 2110 .612 .676B .533A .607B .577 UNCH 4 .577 10 2115 .598 .650B .511A .622B .553 UNCH 2 .553 1 2120 .514 .624B .489A .520 .530 UNCH 12 .530 6 2125 .489 .599B .468A .479A .508 UNCH 39 .508 127 127 2130 ---- .574B .448A .448A .486 UNCH .486 2 7 2135 ---- .550B .428A .428A .465 UNCH .465 106 108 2140 .463 .528B .410A .415A .445 UNCH 6 .445 6 2145 ---- .505B .392A .392A .425 UNCH .425 19 21 2150 .370 .484B .370 .382A .406 UNCH 220 .406 103 417 2155 ---- .463B .357A .357A .388 +.001 .387 9 2160 .428 .441B .341A .359A .370 UNCH 8 .370 3 20 2165 ---- .422B .325A .325A .353 UNCH .353 11 2170 ---- .404B .309A .309A .337 +.001 .336 5 16 2175 .350 .386B .295A .311A .321 +.001 10 .320 21 80 2180 .302 .370B .281A .298A .306 +.001 3 .305 10 2185 ---- .352B .268A .268A .292 +.001 1 .291 50 65 2190 ---- .336B .255A .255A .278 +.001 .277 4 141 2195 .261 .320B .243A .259A .265 +.002 4 .263 10 2200 .286 .304B .231A .246A .252 +.001 182 .251 113 356 2205 ---- .290B .220A .220A .240 +.001 .239 7 2210 ---- .276B .210A .210A .229 +.002 8 .227 1 11 2215 .233 .264B .199A .214A .218 +.002 5 .216 10 2220 .238 .252B .190A .194A .207 +.002 1 .205 37 2225 .227 .240B .181A .186A .197 +.002 240 .195 20 230 2230 .215 .229B .172A .176A .188 +.002 2 .186 6 2235 ---- .218B .164A .164A .179 +.002 .177 3 9 2240 .178 .207B .156A .207B .170 +.002 1 .168 53 94 2245 ---- .198B .149A .149A .162 +.002 .160 212 213 2250 .180 .189B .142A .189B .154 +.002 87 .152 125 422 2255 .142 .179B .135A .139A .147 +.003 1 .144 4 61 2260 ---- .171B .129A .129A .140 +.003 1 .137 50 2265 ---- .163B .123A .123A .133 +.003 .130 25 2270 ---- .155B .117A .117A .127 +.003 .124 24 2275 .116 .148B .111A .115A .121 +.003 28 .118 24 495 2280 .128 .141B .106A .141B .116 +.004 2 .112 1 7 2285 .110 .134B .102A .113B .110 +.004 1 .106 2 14 2290 ---- .128B .097A .097A .105 +.004 .101 11 2295 .102 .122B .093A .106B .100 +.004 2 .096 7 8 2300 .105 .116B .089A .093B .096 +.004 91 .092 46 502 2305 ---- .111B .085A .085A .092 +.005 .087 2 10 2310 .090 .106B .081A .083A .088 +.005 1 .083 2 6 2315 ---- .101B .078A .078A .084 +.005 .079 1 11 2320 .077 .097B .075A .082B .080 +.004 1 .076 1 75 2325 .079 .092B .073 .073 .077 +.005 32 .072 26 82 2330 .076 .088B .074 .074 .074 +.005 9 .069 13 2335 .081 .084B .065A .069A .070 +.004 2 .066 27 2340 ---- .081B .062A .062A .067 +.004 .063 25 2345 .069 .077B .069 .077B .065 +.005 4 .060 40 2350 .070 .074B .057A .065B .062 +.004 34 .058 2 197 2355 .069 .071B .069 .058A .059 +.004 5 .055 3 11 2360 ---- .068B ---- .068B .057 +.004 .053 14 2365 ---- .065B ---- .065B .055 +.004 .051 44 2370 ---- .062B ---- .062B .053 +.004 .049 1 133 2375 .055 .059B .055 .059B .050 +.003 6 .047 21 210 2380 .055 .057B .050 .048A .048 +.003 8 .045 14 2385 ---- .055B ---- .055B .047 +.004 .043 15 2390 ---- .053B ---- .053B .045 +.004 .041 13 2395 ---- .051B ---- .051B .043 +.003 .040 20 2400 .044 .050 .041 .049B .041 +.003 173 .038 12 733 2405 ---- .047B ---- .047B .040 +.003 .037 13 2410 ---- .045B ---- .045B .038 +.002 .036 41 2415 ---- .043B ---- .043B .037 +.003 .034 19 2420 ---- .041B ---- .041B .036 +.003 .033 139 2425 ---- .040B ---- .040B .035 +.003 .032 97 2430 ---- .039B ---- .039B .033 +.002 .031 1 9 2435 ---- .037B ---- .037B .032 +.002 .030 30 2440 ---- .036B ---- .036B .031 +.002 .029 22 2445 .032 .034B .032 .034B .030 +.002 3 .028 3 2450 .027 .033B .027 .033B .029 +.002 20 .027 5 413 2455 ---- .032B ---- .032B .028 +.002 .026 1 22 2460 ---- .030B ---- .030B .027 +.002 .025 2 2465 ---- .029B ---- .029B .026 +.002 .024 56 2470 ---- .029B ---- .029B .025 +.001 .024 3 2475 ---- .028B ---- .028B .024 +.001 .023 272 2480 ---- .026B ---- .026B .024 +.002 .022 4 2485 ---- .026B ---- .026B .023 +.002 .021 1 2490 ---- .024B ---- .024B .022 +.001 .021 19 2495 ---- .023B ---- .023B .021 +.001 .020 11 2500 ---- .022B ---- .022B .021 +.002 12 .019 2 430 2505 ---- .021B ---- .021B .020 +.001 .019 2 2510 ---- .020B ---- .020B .019 +.001 .018 1 9 2515 .023 .023 .023 .020A .019 +.001 1 .018 2 2520 ---- .019B ---- .019B .018 +.001 .017 9 2525 ---- .018B ---- .018B .017 UNCH .017 112 2530 ---- .018B ---- .018B .017 +.001 1 .016 8 2535 ---- .017B ---- .017B .016 UNCH .016 12 2540 ---- .017B ---- .017B .016 +.001 .015 11 2545 ---- .017B ---- .017B .015 UNCH .015 8 2550 ---- .016B ---- .016B .015 UNCH 17 .015 3 280 2555 ---- .016B ---- .016B .014 UNCH .014 2560 ---- .015B ---- .015B .014 UNCH 1 .014 2 2565 ---- .014B ---- .014B .014 +.001 .013 2 2570 ---- .014B ---- .014B .013 UNCH .013 2 2575 ---- .014B ---- .014B .013 UNCH .013 62 2580 ---- .013B ---- .013B .012 UNCH .012 12 2585 ---- ---- ---- ---- .012 UNCH .012 8 2590 ---- ---- ---- ---- .012 UNCH .012 10 2595 ---- ---- ---- ---- .011 UNCH .011 8 2600 .013 .013 .013 .013 .011 UNCH 1 .011 3 938 2605 .011 .011 .011 .011 .011 UNCH 1 .011 5 2610 ---- ---- ---- ---- .010 UNCH .010 3 2615 ---- ---- ---- ---- .010 UNCH .010 2620 ---- ---- ---- ---- .010 UNCH .010 58 2625 ---- ---- ---- ---- .010 +.001 .009 1 159 2630 ---- ---- ---- ---- .009 UNCH .009 13 2635 ---- ---- ---- ---- .009 UNCH .009 10 2640 ---- ---- ---- ---- .009 UNCH .009 54 2645 ---- ---- ---- ---- .009 UNCH .009 1 2650 .011 .011 .010 .010 .009 +.001 6 .008 73 2655 ---- ---- ---- ---- .008 UNCH .008 16 2675 ---- ---- ---- ---- .008 +.001 .007 56 2700 ---- ---- ---- ---- .007 +.001 .006 694 2725 ---- ---- ---- ---- .006 UNCH .006 18 2750 ---- ---- ---- ---- .006 +.001 9 .005 203 2775 ---- ---- ---- ---- .005 UNCH .005 53 2800 ---- ---- ---- ---- .005 UNCH .005 368 2825 ---- ---- ---- ---- .005 +.001 .004 37 2850 ---- ---- ---- ---- .004 UNCH .004 79 2875 ---- ---- ---- ---- .004 UNCH .004 47 2900 ---- ---- ---- ---- .004 UNCH .004 170 2925 ---- ---- ---- ---- .004 UNCH .004 75 2950 ---- ---- ---- ---- .004 UNCH .004 17 2975 ---- ---- .003A .003A .003 -.001 .004 18 3000 ---- ---- ---- ---- .003 -.001 .004 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 ---- ---- ---- ---- .002 -.001 .003 17 3250 ---- ---- ---- ---- .002 -.001 .003 11 3275 ---- ---- ---- ---- .002 -.001 .003 5 3300 ---- ---- ---- ---- .002 -.001 .003 16 3325 ---- ---- ---- ---- .002 -.001 .003 10 3350 ---- ---- ---- ---- .002 -.001 .003 14 3375 ---- ---- ---- ---- .002 -.001 .003 30 3400 ---- ---- ---- ---- .002 -.001 1 .003 39 3425 ---- ---- ---- ---- .002 -.001 .003 3 3450 ---- ---- ---- ---- .002 -.001 .003 15 3500 ---- ---- ---- ---- .002 UNCH .002 5376 4000 ---- ---- ---- ---- .002 UNCH .002 695 5000 .002 .002 .002 .002 .002 UNCH 5 .002 115 850 ---- ---- ---- ---- 12.595 +.024 12.571 875 ---- ---- ---- ---- 12.345 +.024 12.321 900 ---- ---- ---- ---- 12.095 +.024 12.071 925 ---- ---- ---- ---- 11.845 +.024 11.821 950 ---- ---- ---- ---- 11.595 +.024 11.571 975 ---- ---- ---- ---- 11.345 +.024 11.321 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.095 +.024 11.071 10000 ---- ---- ---- ---- .002 +.001 .001 170 1025 ---- ---- ---- ---- 10.845 +.024 10.821 1050 ---- ---- ---- ---- 10.595 +.024 10.571 1075 ---- ---- ---- ---- 10.345 +.024 10.321 1100 ---- ---- ---- ---- 10.095 +.024 10.071 1125 ---- ---- ---- ---- 9.845 +.024 9.821 1150 ---- ---- ---- ---- 9.595 +.024 9.571 1175 ---- ---- ---- ---- 9.345 +.024 9.321 1200 ---- ---- ---- ---- 9.095 +.024 9.071 1225 ---- ---- ---- ---- 8.845 +.024 8.821 1250 ---- ---- ---- ---- 8.595 +.024 8.571 1275 ---- ---- ---- ---- 8.345 +.024 8.321 4 1300 ---- ---- ---- ---- 8.095 +.024 8.071 1 1325 ---- ---- ---- ---- 7.845 +.024 7.821 1 1350 ---- ---- ---- ---- 7.595 +.024 7.571 1 1375 ---- ---- ---- ---- 7.345 +.024 7.321 2 1400 ---- ---- ---- ---- 7.095 +.024 7.071 1425 ---- ---- ---- ---- 6.845 +.024 6.821 1450 ---- ---- ---- ---- 6.595 +.024 6.571 1475 ---- ---- ---- ---- 6.345 +.024 6.321 1500 ---- ---- ---- ---- 6.095 +.024 6.071 2 1525 ---- ---- ---- ---- 5.845 +.024 5.821 10 1550 ---- ---- ---- ---- 5.595 +.024 5.571 4 1575 ---- ---- ---- ---- 5.345 +.024 5.321 4 1600 ---- ---- ---- ---- 5.095 +.024 5.071 15 1625 ---- ---- ---- ---- 4.847 +.024 4.823 1650 ---- ---- ---- ---- 4.599 +.024 4.575 1675 ---- ---- ---- ---- 4.353 +.024 4.329 2 1700 ---- ---- ---- ---- 4.108 +.023 4.085 2 1725 ---- ---- ---- ---- 3.866 +.023 3.843 1750 ---- ---- ---- ---- 3.626 +.023 3.603 1 1775 ---- 3.528B 3.312A 3.528B 3.389 +.023 3.366 2 2 1800 ---- 3.324B 3.078A 3.324B 3.154 +.022 3.132 10 1825 ---- 3.093B 2.848A 3.093B 2.924 +.022 2.902 29 1850 ---- 2.862B 2.622A 2.862B 2.697 +.020 2.677 2 1875 ---- 2.637B 2.402A 2.402A 2.476 +.020 2.456 2 1880 ---- 2.575B 2.403A 2.403A 2.433 +.020 2.413 1885 ---- 2.532B 2.360A 2.360A 2.390 +.020 2.370 1890 ---- 2.488B 2.317A 2.317A 2.347 +.020 2.327 1895 ---- 2.444B 2.274A 2.274A 2.304 +.020 2.284 1900 ---- 2.419B 2.190A 2.190A 2.261 +.019 2.242 28 1905 ---- 2.358B 2.190A 2.190A 2.219 +.019 2.200 1910 ---- 2.315B 2.148A 2.148A 2.177 +.019 2.158 1915 ---- 2.273B 2.106A 2.106A 2.136 +.019 2.117 1920 ---- 2.230B 2.065A 2.065A 2.095 +.019 2.076 1925 ---- 2.205B 1.984A 2.205B 2.054 +.019 2.035 2 1930 ---- 2.147B 1.984A 1.984A 2.013 +.019 1.994 1935 ---- 2.105B 1.944A 1.944A 1.973 +.019 1.954 1940 ---- 2.064B 1.904A 1.904A 1.933 +.019 1.914 1945 ---- 2.024B 1.865A 1.865A 1.893 +.018 1.875 1950 ---- 2.001B 1.787A 2.001B 1.854 +.018 1.836 1 1955 ---- 1.943B 1.751A 1.751A 1.815 +.018 1.797 1960 ---- 1.904B 1.714A 1.848B 1.776 +.017 1.759 1965 ---- 1.865B 1.676A 1.864B 1.738 +.017 1.721 1970 ---- 1.826B 1.639A 1.825B 1.700 +.016 1.684 1975 ---- 1.805B 1.599A 1.805B 1.663 +.016 1.647 2 1980 ---- 1.761B 1.566A 1.761B 1.626 +.016 1.610 1985 ---- 1.723B 1.530A 1.723B 1.589 +.015 1.574 1990 ---- 1.684B 1.495A 1.684B 1.553 +.015 1.538 3 1995 ---- 1.647B 1.460A 1.647B 1.517 +.014 1.503 4 2000 1.545 1.617B 1.400A 1.435A 1.482 +.013 1 1.469 161 2005 ---- 1.576B 1.368A 1.368A 1.447 +.012 1.435 2010 ---- 1.540B 1.335A 1.335A 1.413 +.012 1.401 5 2015 ---- 1.503B 1.302A 1.302A 1.379 +.011 1.368 2020 ---- 1.468B 1.270A 1.270A 1.345 +.010 1.335 2025 ---- 1.441B 1.238A 1.238A 1.312 +.010 1.302 2030 ---- 1.400B 1.207A 1.207A 1.280 +.010 1.270 5 2035 ---- 1.371B 1.176A 1.176A 1.248 +.010 1.238 1 1 2040 ---- 1.337B 1.146A 1.146A 1.216 +.009 1.207 4 2045 ---- 1.304B 1.117A 1.117A 1.185 +.009 1.176 2050 ---- 1.273B 1.088A 1.088A 1.155 +.010 1.145 28 33 2055 ---- 1.241B 1.060A 1.060A 1.125 +.010 1.115 4 2060 ---- 1.209B 1.032A 1.032A 1.096 +.010 1.086 1 2065 ---- 1.179B 1.004A 1.004A 1.067 +.009 1.058 2070 ---- 1.149B .977A .977A 1.039 +.009 1.030 3 3 2075 ---- 1.121B .951A .951A 1.012 +.010 1.002 2 2080 ---- 1.092B .925A .925A .985 +.009 .976 2085 ---- 1.063B .899A .899A .958 +.009 .949 2090 ---- 1.033B .874A .874A .932 +.009 .923 21 25 2095 ---- 1.009B .850A .850A .906 +.008 .898 13 35 2100 .890 .981B .825A .981B .880 +.007 1 .873 3 46 2105 ---- .953B .803A .803A .855 +.006 .849 1 2110 .860 .929B .779A .791A .831 +.007 1 .824 2 2115 ---- .903B .757A .757A .807 +.006 .801 3 2120 .840 .877B .735A .746A .783 +.005 10 .778 2 2125 ---- .853B .713A .713A .760 +.004 .756 13 33 2130 ---- .829B .693A .693A .738 +.004 .734 2 2 2135 ---- .805B .672A .672A .717 +.005 .712 2 2 2140 ---- .783B .652A .652A .696 +.004 .692 1 5 2145 ---- .761B .633A .633A .675 +.004 .671 2 4 2150 ---- .739B .614A .614A .655 +.004 2 .651 40 127 2155 ---- .717B .595A .595A .636 +.004 .632 4 2160 ---- .696B .578A .578A .617 +.004 .613 2 2165 ---- .674B .560A .560A .598 +.004 .594 1 2170 ---- .656B .543A .543A .580 +.004 .576 4 2175 ---- .636B .527A .527A .563 +.005 .558 71 2180 ---- .617B .511A .511A .546 +.005 .541 6 2185 ---- .599B .495A .495A .529 +.005 .524 20 2190 ---- .581B .480A .480A .513 +.005 .508 5 2195 ---- .563B .465A .465A .498 +.006 .492 6 2200 .460 .545B .450A .545B .482 +.005 26 .477 21 415 2205 ---- .529B .436A .436A .468 +.005 .463 44 2210 ---- .513B .423A .423A .453 +.005 20 .448 1 2215 ---- .496B .410A .410A .440 +.006 .434 13 2220 ---- .482B .397A .397A .426 +.006 .420 2 2225 ---- .467B .385A .385A .413 +.006 .407 14 30 2230 ---- .453B .373A .373A .400 +.006 .394 2 2235 ---- .439B .361A .361A .388 +.007 .381 12 2240 ---- .425B .350A .350A .376 +.007 .369 7 2245 ---- .413B .339A .339A .364 +.007 .357 2 2250 ---- .400B .329A .329A .353 +.007 9 .346 6 352 2255 ---- .386B .318A .318A .342 +.007 .335 5 2260 ---- .376B .309A .309A .331 +.007 .324 2265 ---- .365B .299A .299A .321 +.007 .314 3 2270 ---- .353B .290A .290A .311 +.007 .304 16 2275 ---- .342B .281A .281A .301 +.007 .294 151 2280 ---- .331B .272A .272A .291 +.006 .285 4 2285 ---- .321B .264A .264A .282 +.006 .276 4 2290 ---- .311B .256A .256A .274 +.006 .268 2295 ---- .301B .248A .248A .265 +.006 .259 5 2300 ---- .292B .240A .240A .257 +.006 .251 7 253 2305 ---- .283B .233A .233A .249 +.006 .243 2 2310 ---- .274B .226A .226A .241 +.005 .236 25 26 2315 ---- .266B .219A .219A .234 +.006 .228 2 2320 ---- .258B .212A .212A .227 +.006 .221 9 2325 .233 .249B .206A .249B .220 +.006 3 .214 28 107 2330 ---- .241B .200A .200A .213 +.005 .208 9 2335 ---- .234B .194A .194A .207 +.006 .201 7 2340 ---- .227B .188A .188A .201 +.006 .195 20 22 2345 ---- .220B .183A .183A .195 +.006 .189 9 2350 .205 .213B .177A .179A .189 +.006 2 .183 10 77 2355 ---- .207B .172A .172A .183 +.006 .177 17 2360 .169 .200B .167A .179B .178 +.006 31 .172 1 2365 ---- .194B .162A .162A .172 +.005 .167 7 2370 ---- .188B .157A .157A .167 +.006 .161 2 2375 ---- .183B .153A .153A .162 +.005 .157 8 30 2380 ---- .177B .149A .149A .158 +.006 .152 3 2385 ---- .172B .144A .144A .153 +.006 .147 18 18 2390 ---- .167B .140A .140A .149 +.006 .143 2395 ---- .162B .136A .136A .144 +.006 .138 1 1 2400 .160 .160 .132A .133A .140 +.006 42 .134 314 399 2405 ---- .153B .129A .129A .136 +.006 .130 2410 ---- .148B .125A .125A .132 +.005 .127 2 2415 ---- .144B .122A .122A .128 +.005 .123 1 2420 ---- .140B ---- .140B .125 +.006 .119 1 2425 .118 .136B .115A .118 .121 +.005 3 .116 5 81 2430 ---- .132B .112A .112A .118 +.005 .113 2435 ---- .128B ---- .128B .115 +.006 .109 1 2440 .114 .125B .114 .107A .111 +.005 3 .106 1 1 2445 .108 .121B .108 .110B .108 +.005 1 .103 12 2450 .109 .118B .109 .118B .105 +.005 6 .100 310 2455 ---- .114B ---- .114B .102 +.004 .098 1 9 2460 ---- .111B ---- .111B .099 +.004 .095 1 9 2465 ---- .108B ---- .108B .097 +.005 .092 1 8 2470 ---- .105B ---- .105B .094 +.004 .090 1 10 2475 ---- .102B ---- .102B .092 +.005 1 .087 1 203 2480 ---- .099B ---- .099B .089 +.004 .085 1 33 2485 ---- .096B ---- .096B .087 +.004 .083 1 2 2490 ---- .094B ---- .094B .084 +.004 .080 1 1 2495 ---- .092B ---- .092B .082 +.004 .078 1 12 2500 .086 .089B .086 .078A .080 +.004 10 .076 3 1678 2505 .083 .087B .083 .087B .078 +.004 1 .074 10 2510 .081 .085B .081 .074A .076 +.004 1 .072 1 2515 .079 .083B .079 .073A .074 +.004 1 .070 2520 .077 .080B .077 .071A .072 +.003 1 .069 3 2525 .075 .079B .075 .069A .070 +.003 1 .067 31 2530 .074 .076B .074 .068A .069 +.004 1 .065 2535 .072 .074B .072 .066A .067 +.004 1 .063 18 2540 .071 .072B .071 .065A .065 +.003 1 .062 13 2545 .073 .073 .073 .065A .064 +.004 1 .060 2550 .071 .071 .063 .063 .062 +.003 18 .059 11 68 2555 ---- .067B ---- .067B .061 +.004 .057 2560 ---- .065B ---- .065B .059 +.003 .056 7 2565 ---- .064B ---- .064B .058 +.003 .055 10 2570 ---- .062B ---- .062B .056 +.003 .053 2 2575 ---- .061B ---- .061B .055 +.003 .052 19 2580 ---- .059B ---- .059B .054 +.003 .051 2 2585 ---- .058B ---- .058B .053 +.003 .050 10 2590 ---- .056B ---- .056B .051 +.003 .048 2 4 2595 ---- .055B ---- .055B .050 +.003 3 .047 2600 .055 .055 .055 .051A .049 +.003 1 .046 7 295 2605 ---- .052B ---- .052B .048 +.003 .045 2610 ---- .051B ---- .051B .047 +.003 .044 2615 ---- .050B ---- .050B .046 +.003 .043 1 2620 ---- .049B ---- .049B .045 +.003 .042 6 2625 ---- .048B ---- .048B .044 +.003 16 .041 10 35 2650 ---- .042B ---- .042B .040 +.003 .037 2 394 2675 ---- .038B ---- .038B .036 +.002 .034 51 2700 .032 .034B .032 .033 .032 +.001 4 .031 917 2725 ---- .029B ---- .029B .029 +.001 .028 31 2750 ---- ---- ---- ---- .027 +.001 .026 276 2775 ---- ---- ---- ---- .024 UNCH .024 1 19 2800 ---- ---- ---- ---- .022 UNCH .022 3 427 2825 .021 .021 .021 .021 .020 UNCH 2 .020 57 2850 ---- ---- ---- ---- .018 UNCH .018 20 2875 ---- ---- ---- ---- .017 UNCH .017 3 2900 .017 .017 .017 .017 .016 UNCH 1 .016 1 33 2925 ---- ---- ---- ---- .014 -.001 .015 20 2950 ---- ---- ---- ---- .013 UNCH .013 20 2975 ---- ---- ---- ---- .012 UNCH .012 8 3000 ---- ---- ---- ---- .012 UNCH .012 705 3025 ---- ---- ---- ---- .011 UNCH .011 34 3050 ---- ---- ---- ---- .010 UNCH .010 8 3075 ---- ---- ---- ---- .009 UNCH .009 101 3100 ---- ---- ---- ---- .009 UNCH .009 25 3125 ---- ---- ---- ---- .008 UNCH .008 1 3150 ---- ---- ---- ---- .008 +.001 .007 13 3175 ---- ---- ---- ---- .008 +.001 .007 18 3200 ---- ---- ---- ---- .007 UNCH .007 43 3225 ---- ---- ---- ---- .007 +.001 .006 3 3250 ---- ---- ---- ---- .006 UNCH .006 7 3275 ---- ---- ---- ---- .006 +.001 .005 3 3300 ---- ---- ---- ---- .006 +.001 .005 517 3325 ---- ---- ---- ---- .006 +.001 .005 3 17 3350 ---- ---- ---- ---- .005 +.001 .004 4 5 3375 ---- ---- ---- ---- .005 +.001 .004 3 3400 ---- ---- ---- ---- .005 +.001 .004 1 108 3425 ---- ---- ---- ---- .005 +.001 .004 4 3450 ---- ---- ---- ---- .005 +.001 .004 4 3500 ---- ---- ---- ---- .004 +.001 .003 516 4000 .002 .002 .002 .002 .003 +.001 24 .002 292 5000 ---- ---- ---- ---- .002 +.001 .001 100 6000 ---- ---- ---- ---- .002 +.001 .001 88 7000 ---- ---- ---- ---- .002 +.001 .001 800 ---- ---- ---- ---- 13.095 +.024 13.071 8000 ---- ---- ---- ---- .002 +.001 .001 86 825 ---- ---- ---- ---- 12.845 +.024 12.821 850 ---- ---- ---- ---- 12.595 +.024 12.571 875 ---- ---- ---- ---- 12.345 +.024 12.321 900 ---- ---- ---- ---- 12.095 +.024 12.071 9000 ---- ---- ---- ---- .002 +.001 .001 44 925 ---- ---- ---- ---- 11.845 +.024 11.821 950 ---- ---- ---- ---- 11.595 +.024 11.571 975 ---- ---- ---- ---- 11.345 +.024 11.321 SO JUN23 Silver Option CALL 1100 ---- ---- ---- ---- 10.276 +.026 10.250 1125 ---- ---- ---- ---- 10.026 +.026 10.000 1150 ---- ---- ---- ---- 9.776 +.026 9.750 1175 ---- ---- ---- ---- 9.526 +.026 9.500 1200 ---- ---- ---- ---- 9.276 +.026 9.250 1225 ---- ---- ---- ---- 9.026 +.026 9.000 1250 ---- ---- ---- ---- 8.776 +.026 8.750 1275 ---- ---- ---- ---- 8.526 +.026 8.500 1300 ---- ---- ---- ---- 8.276 +.026 8.250 1325 ---- ---- ---- ---- 8.026 +.026 8.000 1350 ---- ---- ---- ---- 7.776 +.026 7.750 1375 ---- ---- ---- ---- 7.526 +.026 7.500 1400 ---- ---- ---- ---- 7.276 +.026 7.250 1425 ---- ---- ---- ---- 7.026 +.026 7.000 1450 ---- ---- ---- ---- 6.776 +.026 6.750 1475 ---- ---- ---- ---- 6.526 +.026 6.500 1500 ---- ---- ---- ---- 6.276 +.026 6.250 1525 ---- ---- ---- ---- 6.027 +.026 6.001 1550 ---- ---- ---- ---- 5.778 +.026 5.752 1575 ---- ---- ---- ---- 5.531 +.026 5.505 1600 ---- ---- ---- ---- 5.285 +.026 5.259 1625 ---- ---- ---- ---- 5.041 +.026 5.015 1650 ---- ---- ---- ---- 4.799 +.026 4.773 1675 ---- ---- ---- ---- 4.558 +.026 4.532 1700 ---- 4.352B 4.243A 4.348B 4.320 +.026 4.294 1725 ---- 4.248B 4.008A 4.248B 4.083 +.024 4.059 1750 ---- 4.016B 3.776A 4.016B 3.850 +.024 3.826 1775 ---- 3.781B 3.546A 3.781B 3.620 +.023 3.597 2 1800 ---- 3.556B 3.321A 3.556B 3.393 +.021 3.372 3 2 1825 ---- 3.332B 3.101A 3.101A 3.171 +.020 3.151 4 1850 2.913 3.111B 2.885A 3.111B 2.954 +.019 1 2.935 3 1875 ---- 2.897B 2.675A 2.675A 2.743 +.019 2.724 5 1895 ---- 2.687B ---- 2.608B 2.578 +.018 2.560 1900 ---- 2.684B 2.472A 2.684B 2.538 +.018 2.520 1905 ---- 2.603B ---- 2.529B 2.497 +.017 2.480 1910 ---- 2.562B ---- 2.488B 2.457 +.017 2.440 1915 ---- 2.521B ---- 2.448B 2.418 +.018 2.400 1920 ---- 2.481B ---- 2.408B 2.378 +.017 2.361 1925 ---- 2.481B 2.274A 2.481B 2.339 +.017 2.322 5 1930 ---- 2.400B ---- 2.327B 2.301 +.017 2.284 1935 ---- 2.360B ---- 2.288B 2.262 +.017 2.245 1940 ---- 2.320B ---- 2.249B 2.224 +.017 2.207 1945 ---- 2.281B ---- 2.211B 2.186 +.016 2.170 1950 ---- 2.289B 2.087A 2.288B 2.149 +.017 2.132 4 1955 ---- 2.203B ---- 2.134B 2.112 +.016 2.096 1960 ---- 2.165B ---- 2.099B 2.075 +.016 2.059 1965 ---- 2.127B ---- 2.061B 2.038 +.015 2.023 1970 ---- 2.090B ---- 2.024B 2.002 +.015 1.987 1975 ---- 2.101B 1.907A 2.100B 1.966 +.015 1.951 1980 ---- 2.016B ---- ---- 1.931 +.015 1.916 4 1985 ---- 1.979B ---- ---- 1.896 +.015 1.881 1990 ---- 1.943B ---- ---- 1.861 +.014 1.847 6 1995 ---- 1.907B ---- ---- 1.827 +.014 1.813 3 2000 ---- 1.918B 1.736A 1.918B 1.793 +.014 1.779 4 2005 ---- 1.867B 1.679A 1.679A 1.759 +.013 1.746 3 2010 ---- 1.832B 1.647A 1.647A 1.726 +.013 1.713 2 2015 ---- 1.799B 1.615A 1.615A 1.693 +.012 1.681 3 2020 ---- 1.764B 1.584A 1.584A 1.661 +.012 1.649 2025 ---- 1.750B 1.553A 1.553A 1.629 +.012 1.617 3 2030 ---- 1.698B 1.522A 1.522A 1.597 +.011 1.586 2035 ---- 1.687B 1.492A 1.492A 1.566 +.011 1.555 2040 ---- 1.651B 1.462A 1.462A 1.535 +.011 1.524 2045 1.524 1.623B 1.433A 1.489A 1.505 +.011 2 1.494 2050 ---- 1.591B 1.404A 1.404A 1.475 +.011 1.464 11 2055 1.441 1.560B 1.375A 1.430A 1.445 +.010 1 1.435 2060 ---- 1.526B 1.347A 1.347A 1.416 +.010 1.406 2065 ---- 1.496B 1.319A 1.319A 1.387 +.009 1.378 2070 ---- 1.466B 1.293A 1.293A 1.359 +.009 1.350 2075 ---- 1.440B 1.266A 1.266A 1.331 +.009 1.322 5 2080 ---- 1.408B 1.239A 1.239A 1.303 +.008 1.295 2085 ---- 1.379B 1.213A 1.213A 1.276 +.008 1.268 5 2090 ---- 1.351B 1.187A 1.187A 1.249 +.008 1.241 2095 ---- 1.325B 1.162A 1.162A 1.223 +.008 1.215 2 19 2100 ---- 1.296B 1.137A 1.137A 1.197 +.008 1.189 11 2105 ---- 1.271B 1.113A 1.113A 1.172 +.008 1.164 2110 ---- 1.244B 1.089A 1.089A 1.147 +.008 1.139 2115 ---- 1.216B 1.065A 1.065A 1.122 +.007 1.115 1 1 2120 ---- 1.191B 1.042A 1.042A 1.098 +.007 1.091 2125 ---- 1.169B 1.020A 1.020A 1.074 +.007 1.067 3 2130 ---- 1.141B .998A .998A 1.051 +.007 1.044 2135 ---- 1.117B .975A .975A 1.028 +.007 1.021 2140 ---- 1.094B .954A .954A 1.006 +.007 .999 2145 ---- 1.071B .933A .933A .983 +.006 .977 2150 ---- 1.046B .912A .912A .962 +.007 .955 15 2155 ---- 1.025B .892A .892A .940 +.006 .934 2160 ---- 1.001B .873A .873A .920 +.007 .913 2 2 2165 ---- .981B .853A .853A .899 +.007 .892 2170 ---- .959B .834A .834A .879 +.007 .872 3 2175 ---- .938B .815A .815A .859 +.006 .853 2 22 2180 ---- .916B .797A .797A .840 +.007 .833 8 2185 ---- .896B .779A .779A .821 +.007 .814 3 3 2190 ---- .876B .761A .761A .803 +.007 .796 2 2195 ---- .858B .744A .744A .785 +.007 .778 3 2200 .762 .838B .727A .759A .767 +.007 20 .760 1 143 2205 ---- .820B .710A .710A .749 +.006 .743 10 2210 ---- .801B .694A .694A .732 +.006 .726 10 2215 ---- .783B .679A .679A .716 +.007 .709 2220 ---- .766B .664A .664A .700 +.007 .693 2225 ---- .749B .648A .648A .684 +.007 .677 29 49 2230 ---- .732B .634A .634A .668 +.007 .661 2235 ---- .715B .619A .619A .653 +.007 .646 2 2240 ---- .699B .605A .605A .638 +.007 .631 2245 ---- .684B .591A .591A .624 +.007 .617 2 2250 ---- .667B .578A .578A .609 +.007 .602 14 2255 ---- .652B .564A .564A .595 +.006 .589 7 2260 ---- .638B .552A .552A .582 +.007 .575 2265 ---- .623B .539A .539A .569 +.007 .562 1 2270 ---- .609B .527A .527A .556 +.007 .549 2275 .562 .596B .515A .596B .543 +.007 3 .536 6 24 2280 ---- .582B .503A .503A .531 +.007 .524 2285 ---- .568B .491A .491A .519 +.007 .512 2 8 2290 ---- .556B .480A .480A .507 +.007 .500 2 2295 ---- .543B .469A .469A .495 +.006 .489 2 5 2300 ---- .530B .459A .459A .484 +.007 .477 1 12 2305 ---- .519B .448A .448A .473 +.007 .466 2 2310 ---- .507B .438A .438A .463 +.007 .456 2315 ---- .496B .428A .428A .452 +.007 .445 2 2320 ---- .484B .419A .419A .442 +.007 .435 2 2325 .459 .473B .409A .473B .432 +.007 1 .425 5 2330 ---- .462B .400A .400A .422 +.006 .416 3 3 2335 ---- .452B .391A .391A .413 +.007 .406 2340 ---- .442B .382A .382A .404 +.007 .397 2345 ---- .432B .374A .374A .395 +.007 .388 2350 ---- .422B .365A .365A .386 +.007 3 .379 28 2355 ---- .412B .357A .357A .377 +.006 .371 2360 ---- .403B .349A .349A .369 +.007 .362 2 2 2375 ---- .377B .327A .327A .345 +.006 2 .339 2 16 2400 .315 .337B .293A .299A .309 +.006 7 .303 8 2425 ---- .302B .263A .263A .277 +.006 .271 1 4 2450 .261 .270B .236A .270B .248 +.005 4 .243 222 2475 ---- .242B .213A .213A .223 +.005 .218 4 43 2500 ---- .218B .192A .192A .201 +.005 .196 586 2525 ---- .196B .174A .174A .181 +.005 .176 7 2550 ---- .177B .157A .157A .163 +.004 .159 41 2575 ---- .161B ---- .161B .148 +.005 .143 14 2600 .142 .146B .131 .132A .134 +.004 6 .130 1 419 2625 ---- .131B ---- .131B .122 +.004 .118 2 2650 ---- .120B ---- .120B .111 +.004 .107 197 2675 ---- .109B ---- .109B .101 +.003 .098 2 2700 ---- .099B ---- .099B .093 +.004 .089 331 2725 ---- .091B ---- .091B .085 +.003 .082 15 2750 ---- .083B ---- .083B .078 +.003 .075 1 212 2775 ---- .076B ---- .076B .072 +.003 .069 2 65 2800 ---- .070B ---- .070B .067 +.003 .064 111 2825 ---- .064B ---- .064B .062 +.003 .059 11 2850 ---- .059B ---- .059B .057 +.002 .055 22 2875 ---- .054B ---- .054B .053 +.002 .051 19 2900 ---- .050B ---- .050B .049 +.002 .047 792 2925 ---- .046B ---- .046B .046 +.003 .043 16 2950 ---- .043B ---- .042B .042 +.002 .040 1 27 2975 ---- .039B ---- .039B .039 +.002 .037 29 3000 .037 .037 .037 .037 .036 +.002 4 .034 14 93 3025 ---- .033B ---- .033B .034 +.002 .032 8 3050 ---- ---- ---- ---- .032 +.002 .030 5 3075 ---- ---- ---- ---- .030 +.001 .029 11 3100 ---- ---- ---- ---- .028 +.001 .027 28 3125 ---- ---- ---- ---- .026 +.001 .025 6 3150 ---- ---- ---- ---- .025 +.002 .023 11 3175 ---- ---- ---- ---- .023 +.001 .022 9 3200 ---- ---- ---- ---- .022 +.002 .020 65 3225 ---- ---- ---- ---- .021 +.002 .019 3250 ---- ---- ---- ---- .020 +.002 .018 3 5 3275 ---- ---- ---- ---- .019 +.002 .017 2 3300 ---- ---- ---- ---- .018 +.002 .016 1 5 3325 ---- ---- ---- ---- .017 +.001 .016 1 3350 ---- ---- ---- ---- .016 +.001 .015 31 3375 ---- ---- ---- ---- .015 +.001 .014 1 3400 ---- ---- ---- ---- .014 +.001 .013 11 3425 ---- ---- ---- ---- .014 +.002 .012 4 3450 ---- ---- ---- ---- .013 +.002 .011 4 3475 ---- ---- ---- ---- .013 +.002 .011 33 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.276 +.026 11.250 10000 ---- ---- ---- ---- .003 UNCH .003 71 1025 ---- ---- ---- ---- 11.026 +.026 11.000 1050 ---- ---- ---- ---- 10.776 +.026 10.750 1075 ---- ---- ---- ---- 10.526 +.026 10.500 1100 ---- ---- ---- ---- 10.276 +.026 10.250 1125 ---- ---- ---- ---- 10.026 +.026 10.000 1150 ---- ---- ---- ---- 9.776 +.026 9.750 1175 ---- ---- ---- ---- 9.526 +.026 9.500 1200 ---- ---- ---- ---- 9.276 +.026 9.250 1225 ---- ---- ---- ---- 9.026 +.026 9.000 1250 ---- ---- ---- ---- 8.776 +.026 8.750 1275 ---- ---- ---- ---- 8.526 +.026 8.500 1300 ---- ---- ---- ---- 8.276 +.026 8.250 1325 ---- ---- ---- ---- 8.026 +.026 8.000 1350 ---- ---- ---- ---- 7.776 +.026 7.750 1375 ---- ---- ---- ---- 7.526 +.026 7.500 1400 ---- ---- ---- ---- 7.276 +.026 7.250 1425 ---- ---- ---- ---- 7.026 +.026 7.000 1450 ---- ---- ---- ---- 6.776 +.026 6.750 1475 ---- ---- ---- ---- 6.527 +.026 6.501 1500 ---- ---- ---- ---- 6.279 +.025 6.254 1525 ---- ---- ---- ---- 6.034 +.026 6.008 1550 ---- ---- ---- ---- 5.789 +.025 5.764 1 1575 ---- ---- ---- ---- 5.547 +.026 5.521 1600 ---- ---- ---- ---- 5.306 +.026 5.280 87 1625 ---- ---- ---- ---- 5.067 +.025 5.042 1650 ---- 4.996B 4.755A 4.996B 4.831 +.026 4.805 1 1675 ---- 4.760B 4.521A 4.760B 4.597 +.026 4.571 1 1700 ---- 4.528B 4.291A 4.528B 4.365 +.025 4.340 1725 ---- 4.300B 4.064A 4.300B 4.137 +.025 4.112 1750 ---- 4.072B 3.840A 4.072B 3.912 +.025 3.887 1775 ---- 3.848B 3.620A 3.620A 3.691 +.024 3.667 1800 ---- 3.630B 3.404A 3.404A 3.475 +.024 3.451 1825 ---- 3.416B 3.193A 3.415B 3.263 +.024 3.239 1 1850 ---- 3.203B 2.988A 3.203B 3.056 +.022 3.034 25 1875 ---- 3.001B 2.789A 3.001B 2.855 +.021 2.834 3 1900 ---- 2.800B 2.596A 2.800B 2.661 +.021 2.640 1925 ---- 2.608B 2.411A 2.608B 2.473 +.019 2.454 1 1950 ---- 2.425B 2.232A 2.425B 2.293 +.019 2.274 1 1975 ---- 2.246B 2.062A 2.245B 2.120 +.017 2.103 11 2000 ---- 2.076B 1.877A 1.877A 1.956 +.016 1.940 13 2025 ---- 1.916B 1.726A 1.726A 1.800 +.014 1.786 3 2050 ---- 1.762B 1.584A 1.584A 1.653 +.013 1.640 1 2075 ---- 1.620B 1.451A 1.451A 1.516 +.013 1.503 8 2100 ---- 1.485B 1.327A 1.327A 1.387 +.011 1.376 4 107 2125 ---- 1.359B 1.212A 1.212A 1.268 +.011 1.257 79 2150 ---- 1.241B 1.106A 1.106A 1.157 +.010 1.147 4 2175 ---- 1.133B 1.008A 1.008A 1.055 +.009 1.046 37 2200 ---- 1.034B .919A .919A .962 +.009 .953 3 251 2225 ---- .943B .837A .837A .876 +.008 .868 5 7 2250 .780 .859B .762A .859B .798 +.008 5 .790 2 23 2275 ---- .783B .694A .694A .727 +.008 .719 11 2300 .657 .714B .632A .657 .662 +.007 2 .655 2 169 2325 ---- .651B .577A .577A .604 +.007 .597 22 2350 ---- .593B .526A .526A .551 +.007 .544 243 2375 ---- .542B .481A .481A .503 +.006 2 .497 12 2400 ---- .495B .440A .440A .460 +.006 3 .454 1 440 2425 ---- .452B .403A .403A .421 +.006 .415 44 2450 ---- .414B .370A .370A .386 +.006 1 .380 46 2475 ---- .379B .340A .340A .354 +.006 .348 146 2500 .333 .348B .312A .318A .325 +.006 1 .319 1 555 2525 ---- .320B .288A .288A .299 +.005 .294 94 2550 ---- .294B .266A .266A .275 +.005 .270 49 2575 ---- .271B .246A .246A .254 +.005 .249 18 2600 ---- .250B .227A .227A .235 +.005 .230 21 312 2625 ---- .231B .211A .211A .217 +.005 .212 10 2650 ---- .214B .196A .196A .201 +.004 .197 165 2675 ---- .198B ---- .198B .186 +.004 .182 833 2700 ---- .183B ---- .183B .173 +.004 .169 430 2725 ---- .170B ---- .170B .161 +.004 .157 44 2750 ---- .158B ---- .158B .150 +.004 .146 3 27 2775 ---- .147B ---- .147B .140 +.004 .136 33 2800 ---- .137B ---- .137B .130 +.003 .127 1 399 2825 ---- .128B ---- .127B .122 +.003 .119 13 2850 ---- .119B ---- .119B .114 +.003 .111 14 2875 ---- .111B ---- .111B .107 +.003 .104 18 2900 ---- .104B ---- .104B .100 +.003 .097 172 2925 ---- .097B ---- .097B .094 +.003 .091 77 2950 ---- .091B ---- .091B .089 +.003 .086 39 2975 ---- .086B ---- .086B .084 +.003 .081 2 3000 .083 .083 .083 .080A .079 +.003 6 .076 2222 3025 ---- .076B ---- .076B .075 +.003 .072 4 3050 ---- .072B ---- .071B .071 +.003 .068 19 3075 ---- .067B ---- .067B .068 +.004 .064 10 3100 ---- .063B ---- .063B .064 +.003 .061 24 3125 ---- .060B ---- .060B .061 +.003 .058 734 3150 ---- .056B ---- .056B .058 +.003 .055 145 3175 ---- .053B ---- .053B .055 +.003 .052 1 3200 ---- .050B ---- .050B .053 +.004 .049 233 3225 ---- .048B ---- .048B .050 +.003 .047 3250 ---- .045B ---- .045B .048 +.004 .044 1 3275 ---- .043B ---- .043B .045 +.003 .042 3300 .043 .043 .043 .043 .043 +.003 10 .040 139 3325 ---- .039B ---- .039B .041 +.003 .038 1 3350 ---- .037B ---- .037B .039 +.003 .036 2 3375 ---- .035B ---- .035B .037 +.003 .034 1 3400 ---- .033B ---- .033B .035 +.003 .032 3 3425 ---- .031B ---- .031B .033 +.003 .030 1 3450 ---- .030B ---- .030B .031 +.002 .029 19 3475 ---- .028B ---- .028B .029 +.002 .027 3500 .028 .028 .028 .028 .028 +.002 10 .026 2894 3525 ---- .026B ---- .026B .027 +.002 .025 8 3550 ---- .025B ---- .025B .025 +.002 .023 3575 ---- .023B ---- .023B .024 +.002 .022 4 3600 ---- ---- ---- ---- .023 +.002 .021 2 3625 ---- ---- ---- ---- .022 +.002 .020 3650 ---- ---- ---- ---- .021 +.001 .020 1 3675 ---- ---- ---- ---- .020 +.001 .019 3700 ---- ---- ---- ---- .019 +.001 .018 3725 ---- ---- ---- ---- .019 +.002 .017 3750 ---- ---- ---- ---- .018 +.001 .017 3775 ---- ---- ---- ---- .017 +.001 .016 4 3800 ---- ---- ---- ---- .017 +.001 .016 250 3825 ---- ---- ---- ---- .016 +.001 .015 3850 ---- ---- ---- ---- .016 +.002 .014 3875 ---- ---- ---- ---- .015 +.001 .014 3900 ---- ---- ---- ---- .014 +.001 .013 190 3925 ---- ---- ---- ---- .014 +.001 .013 3950 ---- ---- ---- ---- .013 UNCH .013 7 3975 ---- ---- ---- ---- .013 +.001 .012 4000 ---- ---- ---- ---- .013 +.001 .012 884 4025 ---- ---- ---- ---- .012 +.001 .011 10 4050 ---- ---- ---- ---- .012 +.001 .011 24 4075 ---- ---- ---- ---- .011 UNCH .011 1 4500 ---- ---- ---- ---- .006 UNCH .006 18 5000 ---- ---- ---- ---- .004 UNCH .004 229 6000 ---- ---- ---- ---- .003 UNCH .003 75 7000 ---- ---- ---- ---- .003 UNCH .003 30 725 ---- ---- ---- ---- 14.026 +.026 14.000 750 ---- ---- ---- ---- 13.776 +.026 13.750 775 ---- ---- ---- ---- 13.526 +.026 13.500 800 ---- ---- ---- ---- 13.276 +.026 13.250 8000 ---- ---- ---- ---- .003 UNCH .003 3 825 ---- ---- ---- ---- 13.026 +.026 13.000 850 ---- ---- ---- ---- 12.776 +.026 12.750 875 ---- ---- ---- ---- 12.526 +.026 12.500 900 ---- ---- ---- ---- 12.276 +.026 12.250 9000 ---- ---- ---- ---- .003 UNCH .003 10 925 ---- ---- ---- ---- 12.026 +.026 12.000 950 ---- ---- ---- ---- 11.776 +.026 11.750 975 ---- ---- ---- ---- 11.526 +.026 11.500 SO AUG23 Silver Option CALL 1125 ---- ---- ---- ---- 10.217 +.024 10.193 1150 ---- ---- ---- ---- 9.967 +.024 9.943 1175 ---- ---- ---- ---- 9.717 +.024 9.693 1200 ---- ---- ---- ---- 9.467 +.024 9.443 1225 ---- ---- ---- ---- 9.217 +.024 9.193 1250 ---- ---- ---- ---- 8.967 +.024 8.943 1275 ---- ---- ---- ---- 8.717 +.024 8.693 1300 ---- ---- ---- ---- 8.467 +.024 8.443 1325 ---- ---- ---- ---- 8.217 +.024 8.193 1350 ---- ---- ---- ---- 7.967 +.024 7.943 1375 ---- ---- ---- ---- 7.717 +.024 7.693 1400 ---- ---- ---- ---- 7.467 +.024 7.443 1425 ---- ---- ---- ---- 7.217 +.024 7.193 1450 ---- ---- ---- ---- 6.969 +.024 6.945 1475 ---- ---- ---- ---- 6.721 +.024 6.697 1500 ---- ---- ---- ---- 6.476 +.024 6.452 1525 ---- ---- ---- ---- 6.232 +.024 6.208 1550 ---- ---- ---- ---- 5.990 +.025 5.965 1575 ---- ---- ---- ---- 5.749 +.024 5.725 1600 ---- 5.509B 5.440A 5.440A 5.511 +.024 5.487 1625 ---- 5.445B 5.205A 5.445B 5.275 +.023 5.252 1650 ---- 5.210B 4.972A 5.210B 5.042 +.023 5.019 1675 ---- 4.975B 4.742A 4.975B 4.812 +.023 4.789 1700 ---- 4.750B 4.516A 4.750B 4.584 +.022 4.562 1725 ---- 4.524B 4.293A 4.524B 4.360 +.022 4.338 1750 ---- 4.300B 4.073A 4.300B 4.140 +.021 4.119 1775 ---- 4.080B 3.857A 4.080B 3.924 +.021 3.903 1800 ---- 3.869B 3.647A 3.869B 3.712 +.019 3.693 1825 ---- 3.655B 3.441A 3.654B 3.506 +.019 3.487 1850 ---- 3.451B 3.241A 3.450B 3.304 +.018 3.286 1875 ---- 3.253B 3.046A 3.252B 3.108 +.017 3.091 1900 ---- 3.055B 2.857A 3.055B 2.918 +.016 2.902 1925 ---- 2.869B 2.675A 2.869B 2.735 +.015 2.720 1950 ---- 2.689B 2.500A 2.688B 2.558 +.014 2.544 1975 ---- 2.511B 2.332A 2.509B 2.389 +.014 2.375 2000 ---- 2.347B 2.152A 2.152A 2.227 +.013 2.214 1 1 2025 ---- 2.186B 1.999A 1.999A 2.072 +.012 2.060 3 2050 ---- 2.033B 1.857A 1.857A 1.925 +.012 1.913 2075 ---- 1.892B 1.723A 1.723A 1.786 +.011 1.775 2100 ---- 1.753B 1.596A 1.596A 1.655 +.010 1.645 2125 ---- 1.626B 1.479A 1.479A 1.532 +.010 1.522 2150 ---- 1.505B 1.368A 1.368A 1.417 +.010 1.407 2175 ---- 1.392B 1.265A 1.265A 1.310 +.009 1.301 2 2200 ---- 1.287B 1.169A 1.169A 1.210 +.009 1.201 3 2225 ---- 1.189B 1.080A 1.080A 1.117 +.008 1.109 2250 ---- 1.099B .998A .998A 1.032 +.008 1.024 1 1 2275 ---- 1.015B .922A .922A .953 +.007 .946 2300 .887 .939B .852A .861A .880 +.007 1 .873 50 2325 ---- .868B .788A .788A .813 +.006 .807 2350 ---- .802B .729A .729A .752 +.006 .746 2375 ---- .742B .676A .676A .696 +.006 .690 2400 ---- .686B .626A .626A .644 +.006 .638 2425 ---- .636B .581A .581A .597 +.006 .591 2450 ---- .589B .540A .540A .554 +.006 .548 3 3 2475 ---- .547B .502A .502A .514 +.005 .509 2500 ---- .508B .467A .467A .478 +.005 16 .473 200 2525 ---- .472B .436A .436A .445 +.005 .440 2550 ---- .439B .407A .407A .415 +.005 .410 3 3 2575 ---- .409B .380A .380A .387 +.005 .382 2600 ---- .382B .355A .355A .361 +.004 .357 3 2625 ---- .357B .332A .357B .338 +.005 .333 2650 ---- .334B .311A .334B .316 +.004 .312 2675 ---- .313B ---- .313B .297 +.005 .292 2700 ---- .293B ---- .293B .278 +.004 .274 2725 ---- .276B ---- .276B .262 +.005 .257 2750 ---- .259B ---- .259B .246 +.004 16 .242 2775 ---- .244B ---- .244B .232 +.005 .227 2800 ---- .229B ---- .229B .218 +.004 .214 2825 ---- .216B ---- .216B .206 +.004 .202 2850 ---- .203B ---- .203B .194 +.004 .190 2875 ---- .191B ---- .191B .184 +.004 .180 2900 ---- .180B ---- .180B .174 +.004 .170 2925 ---- .171B ---- .171B .164 +.003 .161 8 2950 ---- .161B ---- .161B .156 +.004 .152 140 2975 ---- .153B ---- .153B .148 +.004 .144 3000 ---- .145B ---- .145B .140 +.003 .137 3025 ---- .137B ---- .137B .133 +.003 .130 3050 ---- .130B ---- .130B .126 +.003 .123 2 2 3075 ---- .123B ---- .123B .120 +.003 .117 3100 ---- .118B ---- .117B .114 +.003 .111 3125 ---- .111B ---- .111B .109 +.003 .106 3150 ---- .106B ---- .106B .104 +.003 .101 3175 ---- .101B ---- .101B .099 +.003 .096 3200 ---- .096B ---- .096B .094 +.003 .091 3225 ---- .091B ---- .091B .090 +.003 .087 3250 ---- .087B ---- .087B .086 +.003 .083 3275 ---- .083B ---- .083B .082 +.002 .080 3300 ---- .079B ---- .079B .079 +.003 .076 3325 ---- .075B ---- .075B .075 +.002 .073 3350 ---- .072B ---- .072B .072 +.002 .070 3375 ---- .068B ---- .068B .069 +.002 .067 3400 ---- .065B ---- .065B .066 +.002 .064 3425 ---- ---- ---- ---- .064 +.002 .062 3450 ---- ---- ---- ---- .061 +.001 .060 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.467 +.024 11.443 10000 ---- ---- ---- ---- .004 UNCH .004 36 1025 ---- ---- ---- ---- 11.217 +.024 11.193 1050 ---- ---- ---- ---- 10.967 +.024 10.943 1075 ---- ---- ---- ---- 10.717 +.024 10.693 1100 ---- ---- ---- ---- 10.467 +.024 10.443 1125 ---- ---- ---- ---- 10.217 +.024 10.193 1150 ---- ---- ---- ---- 9.967 +.024 9.943 1175 ---- ---- ---- ---- 9.717 +.024 9.693 1200 ---- ---- ---- ---- 9.467 +.024 9.443 1225 ---- ---- ---- ---- 9.217 +.024 9.193 1250 ---- ---- ---- ---- 8.967 +.024 8.943 1275 ---- ---- ---- ---- 8.717 +.024 8.693 1300 ---- ---- ---- ---- 8.467 +.024 8.443 1325 ---- ---- ---- ---- 8.217 +.024 8.193 1350 ---- ---- ---- ---- 7.967 +.024 7.943 1375 ---- ---- ---- ---- 7.717 +.024 7.693 1400 ---- ---- ---- ---- 7.467 +.023 7.444 1425 ---- ---- ---- ---- 7.220 +.024 7.196 1450 ---- ---- ---- ---- 6.973 +.023 6.950 1475 ---- ---- ---- ---- 6.729 +.024 6.705 1500 ---- ---- ---- ---- 6.486 +.023 6.463 1525 ---- ---- ---- ---- 6.246 +.023 6.223 1550 ---- ---- ---- ---- 6.007 +.023 5.984 1575 ---- 5.938B 5.701A 5.938B 5.771 +.023 5.748 1600 ---- 5.700B 5.469A 5.700B 5.537 +.022 5.515 1625 ---- 5.470B 5.238A 5.470B 5.306 +.022 5.284 1650 ---- 5.237B 5.011A 5.236B 5.078 +.022 5.056 16 1675 ---- 5.012B 4.787A 5.012B 4.853 +.021 4.832 1700 ---- 4.788B 4.567A 4.788B 4.632 +.021 4.611 1 1725 ---- 4.570B 4.350A 4.568B 4.414 +.020 4.394 2 1750 ---- 4.355B 4.137A 4.354B 4.201 +.020 4.181 1 1775 ---- 4.143B 3.929A 4.140B 3.992 +.019 3.973 1800 ---- 3.935B 3.726A 3.935B 3.788 +.018 3.770 1825 ---- 3.732B 3.529A 3.732B 3.589 +.018 3.571 1850 ---- 3.536B 3.335A 3.536B 3.395 +.017 3.378 1875 ---- 3.344B 3.150A 3.343B 3.207 +.016 3.191 1900 ---- 3.155B 2.969A 3.152B 3.025 +.015 3.010 4 1925 ---- 2.977B 2.795A 2.976B 2.849 +.014 2.835 1950 ---- 2.804B 2.628A 2.804B 2.680 +.013 2.667 1975 ---- 2.635B 2.468A 2.635B 2.518 +.012 2.506 1 2000 ---- 2.478B 2.310A 2.310A 2.363 +.011 2.352 1 2025 ---- 2.325B 2.167A 2.167A 2.215 +.011 2.204 2050 ---- 2.176B 2.031A 2.031A 2.074 +.010 2.064 2075 ---- 2.041B 1.901A 1.901A 1.940 +.009 1.931 2100 ---- 1.909B 1.778A 1.778A 1.814 +.008 1.806 2125 ---- 1.785B 1.661A 1.661A 1.695 +.008 1.687 2150 ---- 1.668B 1.552A 1.552A 1.583 +.007 1.576 100 2175 ---- 1.557B 1.449A 1.449A 1.478 +.007 1.471 2200 ---- 1.454B 1.353A 1.353A 1.380 +.007 1.373 300 300 2225 ---- 1.355B 1.262A 1.262A 1.288 +.006 1.282 2250 ---- 1.266B 1.179A 1.179A 1.202 +.006 1.196 100 2275 ---- 1.182B 1.100A 1.100A 1.122 +.006 1.116 125 2300 ---- 1.103B 1.028A 1.028A 1.048 +.006 1.042 21 2325 ---- 1.029B .960A .960A .979 +.006 .973 2350 ---- .961B .898A .898A .915 +.006 .909 2375 ---- .898B .840A .840A .855 +.005 .850 2400 ---- .839B .786A .786A .800 +.005 .795 10 221 2425 ---- .785B .734A .734A .749 +.004 .745 4 2450 ---- .738B .689A .689A .702 +.004 .698 205 2475 ---- .691B .647A .647A .658 +.004 .654 50 109 2500 ---- .648B .608A .648B .617 +.003 .614 2 123 2525 ---- .609B .572A .609B .580 +.003 .577 6 2550 ---- .572B .539A .572B .545 +.003 .542 75 2575 ---- .538B .508A .538B .513 +.002 .511 2600 ---- .507B .480A .507B .484 +.003 11 .481 453 2625 ---- .478B ---- .478B .456 +.002 .454 2650 ---- .451B ---- .451B .431 +.002 10 .429 10 2675 ---- .426B ---- .426B .407 +.002 .405 15 2700 ---- .403B ---- .403B .385 +.001 13 .384 3 333 2725 ---- .381B ---- .381B .365 +.002 .363 2750 ---- .361B ---- .361B .346 +.001 10 .345 1 12 2775 ---- .342B ---- .342B .329 +.002 .327 2800 ---- .325B ---- .325B .312 +.001 .311 3 72 2825 ---- .309B ---- .308B .297 +.001 .296 2850 ---- .294B ---- .293B .283 +.002 .281 31 2875 ---- .280B ---- .278B .269 +.001 .268 2900 ---- .266B ---- .265B .257 +.001 .256 3 2925 ---- .253B ---- .252B .245 +.001 .244 1 2950 ---- .242B ---- .241B .234 +.001 .233 70 2975 ---- .230B ---- .229B .223 +.001 .222 12 3000 ---- .220B ---- .219B .214 +.002 .212 185 3025 ---- .210B ---- .209B .204 +.001 .203 3050 ---- .201B ---- .200B .196 +.002 .194 2 3075 ---- .192B ---- .191B .188 +.002 .186 2 3100 ---- .184B ---- .183B .180 +.002 .178 106 3125 ---- .176B ---- .175B .172 +.002 .170 3150 ---- .168B ---- .167B .165 +.002 .163 8 3175 ---- .161B ---- .160B .159 +.003 .156 1 3200 ---- .155B ---- .154B .153 +.003 .150 50 3225 ---- .148B ---- .147B .147 +.003 .144 25 3250 ---- .142B ---- .141B .141 +.003 .138 12 3275 ---- .137B ---- .136B .136 +.003 .133 1 3300 ---- .131B ---- .130B .131 +.003 .128 3325 ---- .126B ---- .125B .126 +.003 .123 3350 ---- .121B ---- .120B .121 +.002 .119 3375 ---- .117B ---- .116B .117 +.003 .114 3400 ---- .112B ---- .111B .113 +.003 .110 3425 ---- .108B ---- .107B .109 +.003 .106 3450 ---- .104B ---- .103B .105 +.003 .102 9 3475 ---- .100B ---- ---- .101 +.002 .099 1 3500 ---- .096B ---- ---- .098 +.003 .095 129 4000 ---- ---- ---- ---- .052 +.002 .050 123 4500 ---- ---- ---- ---- .030 +.001 .029 2 5000 ---- ---- ---- ---- .019 +.001 .018 26 6000 ---- ---- ---- ---- .008 UNCH .008 10 7000 ---- ---- ---- ---- .005 UNCH .005 50 8000 ---- ---- ---- ---- .004 UNCH .004 825 ---- ---- ---- ---- 13.217 +.024 13.193 850 ---- ---- ---- ---- 12.967 +.024 12.943 875 ---- ---- ---- ---- 12.717 +.024 12.693 900 ---- ---- ---- ---- 12.467 +.024 12.443 9000 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- 12.217 +.024 12.193 950 ---- ---- ---- ---- 11.967 +.024 11.943 975 ---- ---- ---- ---- 11.717 +.024 11.693 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.725 +.005 11.720 10000 ---- ---- ---- ---- .008 UNCH .008 13 1025 ---- ---- ---- ---- 11.475 +.005 11.470 1050 ---- ---- ---- ---- 11.225 +.005 11.220 1075 ---- ---- ---- ---- 10.975 +.005 10.970 1100 ---- ---- ---- ---- 10.725 +.005 10.720 1125 ---- ---- ---- ---- 10.475 +.005 10.470 1150 ---- ---- ---- ---- 10.225 +.005 10.220 1175 ---- ---- ---- ---- 9.975 +.005 9.970 1200 ---- ---- ---- ---- 9.725 +.005 9.720 1225 ---- ---- ---- ---- 9.475 +.005 9.470 1250 ---- ---- ---- ---- 9.225 +.005 9.220 1275 ---- ---- ---- ---- 8.975 +.005 8.970 1300 ---- ---- ---- ---- 8.725 +.005 8.720 1325 ---- ---- ---- ---- 8.475 +.005 8.470 1350 ---- ---- ---- ---- 8.227 +.005 8.222 1375 ---- ---- ---- ---- 7.981 +.005 7.976 1400 ---- ---- ---- ---- 7.736 +.005 7.731 1425 ---- ---- ---- ---- 7.494 +.004 7.490 1450 ---- ---- ---- ---- 7.255 +.005 7.250 1475 ---- ---- ---- ---- 7.017 +.005 7.012 1500 ---- 6.963B 6.724A 6.960B 6.782 +.004 6.778 1525 ---- 6.728B 6.492A 6.728B 6.550 +.004 6.546 1550 ---- 6.496B 6.263A 6.496B 6.321 +.005 6.316 1575 ---- 6.271B 6.038A 6.268B 6.095 +.005 6.090 1600 ---- 6.046B 5.814A 6.043B 5.871 +.004 5.867 1625 ---- 5.823B 5.597A 5.823B 5.652 +.004 5.648 1650 ---- 5.605B 5.381A 5.602B 5.436 +.004 5.432 1675 ---- 5.390B 5.170A 5.387B 5.223 +.003 5.220 1700 ---- 5.177B 4.962A 5.177B 5.015 +.003 5.012 1725 ---- 4.970B 4.759A 4.970B 4.811 +.003 4.808 1750 ---- 4.769B 4.560A 4.766B 4.611 +.002 4.609 1775 ---- 4.571B 4.365A 4.568B 4.416 +.002 4.414 1800 ---- 4.375B 4.176A 4.375B 4.226 +.002 4.224 1825 ---- 4.185B 3.992A 4.185B 4.040 +.001 4.039 1850 ---- 4.004B 3.813A 4.002B 3.860 +.001 3.859 1875 ---- 3.825B 3.640A 3.822B 3.685 +.001 3.684 2 1900 ---- 3.650B 3.472A 3.650B 3.515 UNCH 3.515 1 1925 ---- 3.484B 3.310A 3.482B 3.351 -.001 3.352 2 1950 ---- 3.320B 3.154A 3.320B 3.193 -.001 3.194 4 1975 ---- 3.166B 3.004A 3.166B 3.041 -.001 3.042 2000 ---- 3.014B 2.859A 3.014B 2.895 -.002 2.897 1 11 2025 ---- 2.870B 2.721A 2.870B 2.755 -.002 2.757 2050 ---- 2.733B 2.590A 2.730B 2.620 -.003 2.623 2075 ---- 2.600B 2.464A 2.600B 2.492 -.004 2.496 2100 ---- 2.475B 2.343A 2.472B 2.370 -.004 2.374 2125 ---- 2.354B 2.229A 2.351B 2.253 -.004 2.257 2150 ---- 2.240B 2.120A 2.240B 2.142 -.004 2.146 2175 ---- 2.130B 2.016A 2.130B 2.037 -.004 2.041 2200 ---- 2.026B 1.918A 2.026B 1.937 -.004 1.941 3 2225 ---- 1.927B 1.824A 1.927B 1.841 -.004 1.845 2250 ---- 1.833B 1.736A 1.833B 1.751 -.004 1 1.755 1 2275 ---- 1.744B 1.652A 1.744B 1.666 -.004 1.670 225 2300 ---- 1.660B 1.572A 1.660B 1.585 -.004 1.589 69 2325 ---- 1.580B 1.497A 1.580B 1.509 -.004 1.513 100 2350 ---- 1.504B 1.426A 1.504B 1.437 -.004 1.441 1 2375 ---- 1.432B 1.359A 1.432B 1.369 -.004 1.373 2400 ---- 1.365B 1.296A 1.365B 1.304 -.005 1.309 116 2425 ---- 1.300B 1.236A 1.300B 1.243 -.006 1.249 7 2450 ---- 1.240B 1.179A 1.238B 1.186 -.006 1.192 2475 ---- 1.183B 1.126A 1.183B 1.132 -.007 1.139 50 2500 1.067 1.129B 1.067 1.067 1.081 -.007 1 1.088 1 52 2525 ---- 1.078B 1.029A 1.078B 1.032 -.008 1.040 9 2550 ---- 1.030B .985A 1.030B .987 -.007 .994 126 2575 ---- .985B .939A .985B .944 -.007 .951 2600 ---- .946B .899A .946B .904 -.006 .910 213 2625 ---- .905B .862A .905B .866 -.004 .870 2650 ---- .867B .827A .867B .830 -.003 .833 150 2675 ---- .832B .794A .832B .796 -.003 .799 2700 ---- .798B .762A .798B .764 -.003 .767 307 2725 ---- .766B .733A .766B .734 -.003 .737 2750 ---- .736B .705A .736B .706 -.003 1 .709 2 2775 ---- .707B .679A .707B .679 -.003 .682 1 2800 ---- .680B .654A .680B .653 -.004 2 .657 1 330 2825 ---- .655B .630A .655B .629 -.004 .633 2850 ---- .630B .607A .630B .606 -.004 .610 1 2875 ---- .607B .586A .607B .585 -.003 .588 2900 ---- .585B .566A .585B .564 -.003 4 .567 3 2925 ---- .565B ---- .565B .544 -.003 .547 2950 ---- .545B ---- .545B .526 -.002 .528 1 2975 ---- .526B ---- .526B .508 -.002 .510 3000 .495 .520B .482 .508B .491 -.002 6 .493 3 1923 3025 ---- .491B ---- .491B .475 -.002 .477 3050 ---- .475B ---- .475B .460 -.001 .461 1 3075 ---- .460B ---- .460B .445 -.001 .446 3100 ---- .445B ---- .445B .431 -.001 .432 14 3125 ---- .431B ---- .431B .418 -.001 .419 3150 ---- .417B ---- .417B .405 -.001 .406 1 3175 ---- .404B ---- .404B .392 -.001 .393 3200 ---- .391B ---- .391B .381 UNCH .381 331 3225 ---- .380B ---- .380B .369 -.001 .370 3250 ---- .368B ---- .368B .358 -.001 .359 3275 ---- .357B ---- .357B .348 -.001 .349 3300 ---- .346B ---- .346B .338 -.001 .339 30 3325 ---- .336B ---- .336B .328 -.001 .329 3350 ---- .326B ---- .326B .319 -.001 .320 3375 ---- .317B ---- .317B .310 -.001 .311 3400 ---- .308B ---- .308B .301 -.001 .302 2 3425 ---- .299B ---- .299B .293 -.001 .294 3450 ---- .291B ---- .291B .285 UNCH .285 3475 ---- .283B ---- .283B .277 -.001 .278 3500 ---- .275B ---- .275B .270 UNCH .270 1255 3525 ---- .267B ---- .267B .262 -.001 .263 3550 ---- .260B ---- .260B .255 UNCH .255 3575 ---- .253B ---- .253B .248 -.001 .249 3600 ---- .246B ---- .246B .242 UNCH .242 61 3625 ---- .240B ---- .240B .235 UNCH .235 3650 ---- .233B ---- .233B .229 UNCH .229 2 3675 ---- .227B ---- .227B .223 UNCH .223 3700 ---- .221B ---- .221B .217 UNCH .217 3725 ---- .216B ---- .216B .211 UNCH .211 3750 ---- .210B ---- .210B .206 UNCH .206 4 3775 ---- .205B ---- .205B .200 UNCH .200 3800 ---- .199B ---- .199B .195 UNCH .195 3825 ---- .194B ---- .194B .190 UNCH .190 3850 ---- .190B ---- .190B .186 +.001 .185 3875 ---- .185B ---- .185B .181 UNCH .181 3900 ---- .180B ---- .180B .177 +.001 .176 3925 ---- .176B ---- .176B .172 UNCH .172 3950 ---- .172B ---- .172B .168 +.001 .167 3975 ---- .168B ---- .168B .164 +.001 .163 4000 .168 .170 .167 .167 .160 UNCH 3 .160 45 1539 4025 ---- .160B ---- .160B .157 +.001 .156 4050 ---- .156B ---- .156B .153 +.001 .152 4075 ---- .152B ---- .152B .149 UNCH .149 4500 ---- ---- ---- ---- .105 UNCH .105 45 92 5000 ---- ---- ---- ---- .071 -.004 .075 1485 6000 ---- ---- ---- ---- .036 -.001 .037 350 7000 ---- ---- ---- ---- .021 +.001 .020 4 725 ---- ---- ---- ---- 14.475 +.005 14.470 750 ---- ---- ---- ---- 14.225 +.005 14.220 7500 ---- ---- ---- ---- .017 +.001 .016 50 775 ---- ---- ---- ---- 13.975 +.005 13.970 800 ---- ---- ---- ---- 13.725 +.005 13.720 8000 ---- ---- ---- ---- .014 +.001 .013 825 ---- ---- ---- ---- 13.475 +.005 13.470 850 ---- ---- ---- ---- 13.225 +.005 13.220 875 ---- ---- ---- ---- 12.975 +.005 12.970 900 ---- ---- ---- ---- 12.725 +.005 12.720 9000 ---- ---- ---- ---- .010 UNCH .010 925 ---- ---- ---- ---- 12.475 +.005 12.470 950 ---- ---- ---- ---- 12.225 +.005 12.220 975 ---- ---- ---- ---- 11.975 +.005 11.970 SO MAR24 Silver Option CALL 1175 ---- ---- ---- ---- 10.266 -.013 10.279 1200 ---- ---- ---- ---- 10.016 -.013 10.029 1225 ---- ---- ---- ---- 9.766 -.013 9.779 1250 ---- ---- ---- ---- 9.516 -.013 9.529 1275 ---- ---- ---- ---- 9.266 -.013 9.279 1300 ---- ---- ---- ---- 9.017 -.013 9.030 1325 ---- ---- ---- ---- 8.770 -.013 8.783 1350 ---- ---- ---- ---- 8.527 -.013 8.540 1375 ---- ---- ---- ---- 8.286 -.013 8.299 1400 ---- ---- ---- ---- 8.049 -.013 8.062 1425 ---- ---- ---- ---- 7.814 -.013 7.827 1450 ---- ---- ---- ---- 7.582 -.013 7.595 1475 ---- ---- ---- ---- 7.353 -.013 7.366 1500 ---- ---- ---- ---- 7.127 -.012 7.139 1525 ---- ---- ---- ---- 6.903 -.013 6.916 1550 ---- ---- ---- ---- 6.683 -.012 6.695 1575 ---- ---- ---- ---- 6.465 -.013 6.478 1600 ---- ---- ---- ---- 6.250 -.013 6.263 1625 ---- ---- ---- ---- 6.038 -.013 6.051 1650 ---- ---- ---- ---- 5.830 -.012 5.842 1675 ---- ---- ---- ---- 5.625 -.012 5.637 1700 ---- ---- ---- ---- 5.423 -.012 5.435 1725 ---- ---- ---- ---- 5.225 -.012 5.237 1750 ---- ---- ---- ---- 5.031 -.012 5.043 1775 ---- ---- ---- ---- 4.841 -.013 4.854 1800 ---- ---- ---- ---- 4.656 -.012 4.668 1825 ---- ---- ---- ---- 4.475 -.012 4.487 1850 ---- ---- ---- ---- 4.300 -.012 4.312 1875 ---- ---- ---- ---- 4.129 -.012 4.141 1900 ---- ---- ---- ---- 3.964 -.012 3.976 1925 ---- ---- ---- ---- 3.804 -.012 3.816 1950 ---- ---- ---- ---- 3.650 -.012 3.662 1975 ---- ---- ---- ---- 3.501 -.012 3.513 2000 ---- ---- ---- ---- 3.358 -.011 3.369 2025 ---- ---- ---- ---- 3.220 -.012 3.232 2050 ---- ---- ---- ---- 3.088 -.011 3.099 2075 ---- ---- ---- ---- 2.962 -.011 2.973 2100 ---- ---- ---- ---- 2.840 -.011 2.851 2125 ---- ---- ---- ---- 2.724 -.011 2.735 2150 ---- ---- ---- ---- 2.613 -.011 2.624 2175 ---- ---- ---- ---- 2.507 -.011 2.518 2200 ---- ---- ---- ---- 2.406 -.010 2.416 2225 ---- ---- ---- ---- 2.310 -.010 2.320 2250 ---- ---- ---- ---- 2.218 -.010 2.228 2275 ---- ---- ---- ---- 2.130 -.010 2.140 2300 ---- ---- ---- ---- 2.047 -.009 2.056 2325 ---- ---- ---- ---- 1.968 -.009 1.977 2350 ---- ---- ---- ---- 1.892 -.009 1.901 2375 ---- ---- ---- ---- 1.820 -.009 1.829 2400 ---- ---- ---- ---- 1.752 -.008 1.760 2425 ---- ---- ---- ---- 1.686 -.009 1.695 2450 ---- ---- ---- ---- 1.624 -.009 1.633 2475 ---- ---- ---- ---- 1.565 -.009 1.574 2500 ---- ---- ---- ---- 1.509 -.009 1.518 2525 ---- ---- ---- ---- 1.456 -.008 1.464 2550 ---- ---- ---- ---- 1.406 -.007 1.413 2575 ---- ---- ---- ---- 1.358 -.007 1.365 2600 ---- ---- ---- ---- 1.312 -.008 1.320 2625 ---- ---- ---- ---- 1.269 -.008 1.277 2650 ---- ---- ---- ---- 1.229 -.007 1.236 2675 ---- ---- ---- ---- 1.190 -.007 1.197 2700 ---- ---- ---- ---- 1.153 -.007 1.160 2725 ---- ---- ---- ---- 1.118 -.007 1.125 2750 ---- ---- ---- ---- 1.085 -.007 1.092 2775 ---- ---- ---- ---- 1.053 -.007 1.060 2800 ---- ---- ---- ---- 1.022 -.007 1.029 2825 ---- ---- ---- ---- .993 -.007 1.000 2850 ---- ---- ---- ---- .965 -.007 .972 2875 ---- ---- ---- ---- .939 -.006 .945 2900 ---- ---- ---- ---- .913 -.006 .919 2925 ---- ---- ---- ---- .889 -.006 .895 2950 ---- ---- ---- ---- .865 -.006 .871 2975 ---- ---- ---- ---- .843 -.006 .849 3000 ---- ---- ---- ---- .822 -.005 .827 3025 ---- ---- ---- ---- .801 -.006 .807 3050 ---- ---- ---- ---- .781 -.006 .787 3075 ---- ---- ---- ---- .763 -.005 .768 3100 ---- ---- ---- ---- .745 -.005 .750 3125 ---- ---- ---- ---- .727 -.006 .733 3150 ---- ---- ---- ---- .711 -.005 .716 3175 ---- ---- ---- ---- .695 -.005 .700 3200 ---- ---- ---- ---- .680 -.005 .685 3225 ---- ---- ---- ---- .665 -.005 .670 3400 ---- ---- ---- ---- .578 ---- ---- SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.242 -.013 12.255 1025 ---- ---- ---- ---- 11.992 -.013 12.005 1050 ---- ---- ---- ---- 11.742 -.013 11.755 1075 ---- ---- ---- ---- 11.492 -.013 11.505 1100 ---- ---- ---- ---- 11.243 -.013 11.256 1125 ---- ---- ---- ---- 10.997 -.012 11.009 1150 ---- ---- ---- ---- 10.752 -.013 10.765 1175 ---- ---- ---- ---- 10.508 -.013 10.521 1200 ---- ---- ---- ---- 10.267 -.013 10.280 1225 ---- ---- ---- ---- 10.027 -.013 10.040 1250 ---- ---- ---- ---- 9.789 -.013 9.802 1275 ---- ---- ---- ---- 9.553 -.013 9.566 1300 ---- ---- ---- ---- 9.318 -.013 9.331 1325 ---- ---- ---- ---- 9.085 -.013 9.098 1350 ---- ---- ---- ---- 8.854 -.013 8.867 1375 ---- ---- ---- ---- 8.625 -.013 8.638 1400 ---- ---- ---- ---- 8.397 -.013 8.410 1425 ---- ---- ---- ---- 8.172 -.013 8.185 1450 ---- ---- ---- ---- 7.949 -.013 7.962 1475 ---- ---- ---- ---- 7.728 -.013 7.741 1500 ---- ---- ---- ---- 7.510 -.012 7.522 1525 ---- ---- ---- ---- 7.294 -.013 7.307 1550 ---- ---- ---- ---- 7.081 -.013 7.094 1575 ---- ---- ---- ---- 6.871 -.012 6.883 1600 ---- ---- ---- ---- 6.664 -.012 6.676 1625 ---- ---- ---- ---- 6.461 -.012 6.473 1650 ---- ---- ---- ---- 6.261 -.012 6.273 1675 ---- ---- ---- ---- 6.065 -.012 6.077 1700 ---- ---- ---- ---- 5.873 -.012 5.885 1725 ---- ---- ---- ---- 5.685 -.012 5.697 1750 ---- ---- ---- ---- 5.502 -.012 5.514 1775 ---- ---- ---- ---- 5.323 -.012 5.335 1800 ---- ---- ---- ---- 5.148 -.012 5.160 1825 ---- ---- ---- ---- 4.977 -.011 4.988 1850 ---- ---- ---- ---- 4.809 -.012 4.821 1875 ---- ---- ---- ---- 4.645 -.011 4.656 1900 ---- ---- ---- ---- 4.484 -.012 4.496 1925 ---- ---- ---- ---- 4.327 -.011 4.338 1950 ---- ---- ---- ---- 4.174 -.011 4.185 1975 ---- ---- ---- ---- 4.024 -.011 4.035 2000 ---- ---- ---- ---- 3.879 -.011 3.890 2025 ---- ---- ---- ---- 3.739 -.010 3.749 2050 ---- ---- ---- ---- 3.603 -.010 3.613 2075 ---- ---- ---- ---- 3.471 -.011 3.482 2100 ---- ---- ---- ---- 3.346 -.010 3.356 2125 ---- ---- ---- ---- 3.225 -.010 3.235 2150 ---- ---- ---- ---- 3.110 -.011 3.121 2175 ---- ---- ---- ---- 3.002 -.010 3.012 2200 ---- ---- ---- ---- 2.899 -.010 2.909 2225 ---- ---- ---- ---- 2.802 -.010 2.812 2250 ---- ---- ---- ---- 2.712 -.010 2.722 2275 ---- ---- ---- ---- 2.628 -.009 2.637 2300 ---- ---- ---- ---- 2.549 -.009 2.558 2325 ---- ---- ---- ---- 2.475 -.009 2.484 2350 ---- ---- ---- ---- 2.407 -.009 2.416 2375 ---- ---- ---- ---- 2.342 -.009 2.351 2400 ---- ---- ---- ---- 2.283 -.009 2.292 2425 ---- ---- ---- ---- 2.227 -.009 2.236 2450 ---- ---- ---- ---- 2.175 -.008 2.183 2475 ---- ---- ---- ---- 2.125 -.009 2.134 2500 ---- ---- ---- ---- 2.079 -.009 2.088 2525 ---- ---- ---- ---- 2.036 -.008 2.044 2550 ---- ---- ---- ---- 1.995 -.008 2.003 2575 ---- ---- ---- ---- 1.956 -.008 1.964 2600 ---- ---- ---- ---- 1.918 -.009 1.927 2625 ---- ---- ---- ---- 1.882 -.009 1.891 2650 ---- ---- ---- ---- 1.848 -.008 1.856 1 2675 ---- ---- ---- ---- 1.814 -.008 1.822 2700 ---- ---- ---- ---- 1.781 -.007 1.788 2725 ---- ---- ---- ---- 1.748 -.008 1.756 2750 ---- ---- ---- ---- 1.717 -.007 1.724 2775 ---- ---- ---- ---- 1.686 -.007 1.693 2800 ---- ---- ---- ---- 1.656 -.007 1.663 2825 ---- ---- ---- ---- 1.626 -.007 1.633 2850 ---- ---- ---- ---- 1.597 -.007 1.604 2875 ---- ---- ---- ---- 1.569 -.007 1.576 2900 ---- ---- ---- ---- 1.541 -.007 1.548 2925 ---- ---- ---- ---- 1.513 -.007 1.520 2950 ---- ---- ---- ---- 1.486 -.008 1.494 2975 ---- ---- ---- ---- 1.460 -.007 1.467 3000 ---- ---- ---- ---- 1.434 -.007 1.441 3025 ---- ---- ---- ---- 1.409 -.007 1.416 3050 ---- ---- ---- ---- 1.384 -.006 1.390 3075 ---- ---- ---- ---- 1.359 -.007 1.366 3100 ---- ---- ---- ---- 1.335 -.006 1.341 3125 ---- ---- ---- ---- 1.311 -.007 1.318 3150 ---- ---- ---- ---- 1.288 -.006 1.294 3175 ---- ---- ---- ---- 1.264 -.007 1.271 3200 ---- ---- ---- ---- 1.242 -.006 1.248 3225 ---- ---- ---- ---- 1.219 -.007 1.226 3250 ---- ---- ---- ---- 1.198 -.006 1.204 3275 ---- ---- ---- ---- 1.176 -.006 1.182 3300 ---- ---- ---- ---- 1.155 -.006 1.161 3325 ---- ---- ---- ---- 1.134 -.006 1.140 3350 ---- ---- ---- ---- 1.113 -.006 1.119 3375 ---- ---- ---- ---- 1.093 -.006 1.099 3400 ---- ---- ---- ---- 1.073 -.006 1.079 3425 ---- ---- ---- ---- 1.053 -.006 1.059 3450 ---- ---- ---- ---- 1.034 -.006 1.040 3475 ---- ---- ---- ---- 1.015 -.006 1.021 3500 ---- ---- .705A .705A .997 -.005 1.002 3525 ---- ---- ---- ---- .978 -.006 .984 3550 ---- ---- ---- ---- .960 -.006 .966 3575 ---- ---- ---- ---- .943 -.005 .948 3600 ---- ---- ---- ---- .925 -.006 .931 3625 ---- ---- ---- ---- .908 -.006 .914 3650 ---- ---- ---- ---- .892 -.005 .897 3675 ---- ---- ---- ---- .875 -.005 .880 3700 ---- ---- ---- ---- .859 -.005 .864 3725 ---- ---- ---- ---- .843 -.005 .848 3750 ---- ---- ---- ---- .828 -.005 .833 3775 ---- ---- ---- ---- .813 -.005 .818 3800 ---- ---- ---- ---- .798 -.005 .803 3825 ---- ---- ---- ---- .783 -.005 .788 3850 ---- ---- ---- ---- .769 -.005 .774 3875 ---- ---- ---- ---- .755 -.005 .760 3900 ---- ---- ---- ---- .741 -.005 .746 3925 ---- ---- ---- ---- .728 -.005 .733 3950 ---- ---- ---- ---- .715 -.005 .720 3975 ---- ---- ---- ---- .702 -.005 .707 4000 ---- ---- ---- ---- .690 -.004 .694 4025 ---- ---- ---- ---- .678 -.004 .682 4050 ---- ---- ---- ---- .666 -.004 .670 4075 ---- ---- ---- ---- .654 -.005 .659 4100 ---- ---- ---- ---- .643 -.004 .647 725 ---- ---- ---- ---- 14.992 -.013 15.005 750 ---- ---- ---- ---- 14.742 -.013 14.755 775 ---- ---- ---- ---- 14.492 -.013 14.505 800 ---- ---- ---- ---- 14.242 -.013 14.255 825 ---- ---- ---- ---- 13.992 -.013 14.005 850 ---- ---- ---- ---- 13.742 -.013 13.755 875 ---- ---- ---- ---- 13.492 -.013 13.505 900 ---- ---- ---- ---- 13.242 -.013 13.255 925 ---- ---- ---- ---- 12.992 -.013 13.005 950 ---- ---- ---- ---- 12.742 -.013 12.755 975 ---- ---- ---- ---- 12.492 -.013 12.505 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.680 -.013 12.693 1025 ---- ---- ---- ---- 12.437 -.013 12.450 1050 ---- ---- ---- ---- 12.195 -.013 12.208 1075 ---- ---- ---- ---- 11.955 -.013 11.968 1100 ---- ---- ---- ---- 11.716 -.013 11.729 1125 ---- ---- ---- ---- 11.480 -.013 11.493 1150 ---- ---- ---- ---- 11.244 -.013 11.257 1175 ---- ---- ---- ---- 11.011 -.013 11.024 1200 ---- ---- ---- ---- 10.779 -.012 10.791 1225 ---- ---- ---- ---- 10.548 -.013 10.561 1250 ---- ---- ---- ---- 10.318 -.013 10.331 1275 ---- ---- ---- ---- 10.090 -.013 10.103 1300 ---- ---- ---- ---- 9.864 -.013 9.877 1325 ---- ---- ---- ---- 9.639 -.012 9.651 1350 ---- ---- ---- ---- 9.415 -.013 9.428 1375 ---- ---- ---- ---- 9.193 -.013 9.206 1400 ---- ---- ---- ---- 8.973 -.012 8.985 1425 ---- ---- ---- ---- 8.754 -.013 8.767 1450 ---- ---- ---- ---- 8.537 -.013 8.550 1475 ---- ---- ---- ---- 8.322 -.013 8.335 1500 ---- ---- ---- ---- 8.109 -.013 8.122 1525 ---- ---- ---- ---- 7.899 -.012 7.911 1550 ---- ---- ---- ---- 7.691 -.012 7.703 1575 ---- ---- ---- ---- 7.485 -.012 7.497 1600 ---- ---- ---- ---- 7.282 -.012 7.294 1625 ---- ---- ---- ---- 7.082 -.012 7.094 1650 ---- ---- ---- ---- 6.885 -.012 6.897 1675 ---- ---- ---- ---- 6.691 -.013 6.704 1700 ---- ---- ---- ---- 6.501 -.012 6.513 1725 ---- ---- ---- ---- 6.315 -.012 6.327 1750 ---- ---- ---- ---- 6.132 -.012 6.144 1775 ---- ---- ---- ---- 5.952 -.012 5.964 1800 ---- ---- ---- ---- 5.777 -.012 5.789 1825 ---- ---- ---- ---- 5.605 -.012 5.617 1850 ---- ---- ---- ---- 5.437 -.012 5.449 1875 ---- ---- ---- ---- 5.273 -.012 5.285 1900 ---- ---- ---- ---- 5.113 -.011 5.124 1925 ---- ---- ---- ---- 4.957 -.011 4.968 1950 ---- ---- ---- ---- 4.804 -.011 4.815 1975 ---- ---- ---- ---- 4.656 -.011 4.667 2000 ---- ---- ---- ---- 4.512 -.011 4.523 2025 ---- ---- ---- ---- 4.371 -.011 4.382 2050 ---- ---- ---- ---- 4.235 -.011 4.246 2075 ---- ---- ---- ---- 4.103 -.011 4.114 2100 ---- ---- ---- ---- 3.975 -.011 3.986 2125 ---- ---- ---- ---- 3.852 -.010 3.862 2150 ---- ---- ---- ---- 3.733 -.010 3.743 2175 ---- ---- ---- ---- 3.619 -.010 3.629 2200 ---- ---- ---- ---- 3.509 -.010 3.519 2225 ---- ---- ---- ---- 3.405 -.010 3.415 2250 ---- ---- ---- ---- 3.305 -.010 3.315 2275 ---- ---- ---- ---- 3.210 -.010 3.220 2300 ---- ---- ---- ---- 3.120 -.010 3.130 2325 ---- ---- ---- ---- 3.035 -.009 3.044 2350 ---- ---- ---- ---- 2.954 -.009 2.963 2375 ---- ---- ---- ---- 2.877 -.009 2.886 2400 ---- ---- ---- ---- 2.805 -.009 2.814 2425 ---- ---- ---- ---- 2.736 -.009 2.745 2450 ---- ---- ---- ---- 2.670 -.009 2.679 2475 ---- ---- ---- ---- 2.608 -.009 2.617 2500 ---- ---- ---- ---- 2.549 -.008 2.557 2525 ---- ---- ---- ---- 2.492 -.009 2.501 2550 ---- ---- ---- ---- 2.438 -.009 2.447 2575 ---- ---- ---- ---- 2.387 -.008 2.395 2600 ---- ---- ---- ---- 2.337 -.008 2.345 2625 ---- ---- ---- ---- 2.290 -.008 2.298 2650 ---- ---- ---- ---- 2.244 -.008 2.252 2675 ---- ---- ---- ---- 2.199 -.008 2.207 2700 ---- ---- ---- ---- 2.156 -.007 2.163 2725 ---- ---- ---- ---- 2.113 -.008 2.121 2750 ---- ---- ---- ---- 2.072 -.007 2.079 2775 ---- ---- ---- ---- 2.031 -.008 2.039 2800 ---- ---- ---- ---- 1.991 -.008 1.999 2825 ---- ---- ---- ---- 1.953 -.007 1.960 2850 ---- ---- ---- ---- 1.915 -.007 1.922 2875 ---- ---- ---- ---- 1.878 -.007 1.885 2900 ---- ---- ---- ---- 1.842 -.007 1.849 2925 ---- ---- ---- ---- 1.807 -.007 1.814 2950 ---- ---- ---- ---- 1.773 -.007 1.780 2975 ---- ---- ---- ---- 1.739 -.007 1.746 3000 ---- ---- ---- ---- 1.707 -.007 1.714 3025 ---- ---- ---- ---- 1.675 -.007 1.682 3050 ---- ---- ---- ---- 1.644 -.007 1.651 3075 ---- ---- ---- ---- 1.614 -.007 1.621 3100 ---- ---- ---- ---- 1.585 -.007 1.592 3125 ---- ---- ---- ---- 1.557 -.006 1.563 3150 ---- ---- ---- ---- 1.529 -.007 1.536 3175 ---- ---- ---- ---- 1.503 -.006 1.509 3200 ---- ---- ---- ---- 1.477 -.006 1.483 3225 ---- ---- ---- ---- 1.452 -.006 1.458 3250 ---- ---- ---- ---- 1.428 -.006 1.434 3275 ---- ---- ---- ---- 1.404 -.007 1.411 3300 ---- ---- ---- ---- 1.382 -.006 1.388 3325 ---- ---- ---- ---- 1.360 -.006 1.366 3350 ---- ---- ---- ---- 1.340 -.006 1.346 3375 ---- ---- ---- ---- 1.320 -.006 1.326 3400 ---- ---- ---- ---- 1.300 -.006 1.306 3425 ---- ---- ---- ---- 1.282 -.006 1.288 3450 ---- ---- ---- ---- 1.264 -.006 1.270 3475 ---- ---- ---- ---- 1.247 -.006 1.253 3500 ---- ---- ---- ---- 1.230 -.006 1.236 3525 ---- ---- ---- ---- 1.214 -.006 1.220 3550 ---- ---- ---- ---- 1.199 -.006 1.205 3575 ---- ---- ---- ---- 1.184 -.006 1.190 3600 ---- ---- ---- ---- 1.170 -.006 1.176 3625 ---- ---- ---- ---- 1.156 -.006 1.162 3650 ---- ---- ---- ---- 1.143 -.006 1.149 3675 ---- ---- ---- ---- 1.131 -.005 1.136 3700 ---- ---- ---- ---- 1.118 -.006 1.124 3725 ---- ---- ---- ---- 1.107 -.005 1.112 3750 ---- ---- ---- ---- 1.095 -.006 1.101 3775 ---- ---- ---- ---- 1.084 -.006 1.090 3800 ---- ---- ---- ---- 1.074 -.005 1.079 3825 ---- ---- ---- ---- 1.064 -.005 1.069 3850 ---- ---- ---- ---- 1.054 -.005 1.059 3875 ---- ---- ---- ---- 1.045 -.005 1.050 3900 ---- ---- ---- ---- 1.035 -.005 1.040 3925 ---- ---- ---- ---- 1.027 -.005 1.032 3950 ---- ---- ---- ---- 1.018 -.005 1.023 3975 ---- ---- ---- ---- 1.010 -.005 1.015 4000 ---- ---- ---- ---- 1.002 -.005 1.007 4025 ---- ---- ---- ---- .995 -.004 .999 4050 ---- ---- ---- ---- .987 -.005 .992 4075 ---- ---- ---- ---- .980 -.005 .985 4100 ---- ---- ---- ---- .973 -.005 .978 5000 ---- ---- ---- ---- .837 -.005 .842 6000 ---- ---- ---- ---- .834 -.004 .838 725 ---- ---- ---- ---- 15.424 -.013 15.437 750 ---- ---- ---- ---- 15.174 -.013 15.187 775 ---- ---- ---- ---- 14.924 -.013 14.937 800 ---- ---- ---- ---- 14.674 -.013 14.687 825 ---- ---- ---- ---- 14.424 -.013 14.437 850 ---- ---- ---- ---- 14.174 -.013 14.187 875 ---- ---- ---- ---- 13.924 -.013 13.937 900 ---- ---- ---- ---- 13.674 -.013 13.687 925 ---- ---- ---- ---- 13.424 -.013 13.437 950 ---- ---- ---- ---- 13.174 -.013 13.187 975 ---- ---- ---- ---- 12.926 -.013 12.939 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.892 -.013 12.905 1025 ---- ---- ---- ---- 12.658 -.013 12.671 1050 ---- ---- ---- ---- 12.426 -.013 12.439 1075 ---- ---- ---- ---- 12.195 -.013 12.208 1100 ---- ---- ---- ---- 11.966 -.013 11.979 1125 ---- ---- ---- ---- 11.738 -.013 11.751 1150 ---- ---- ---- ---- 11.512 -.013 11.525 1175 ---- ---- ---- ---- 11.287 -.013 11.300 1200 ---- ---- ---- ---- 11.063 -.013 11.076 1225 ---- ---- ---- ---- 10.840 -.013 10.853 1250 ---- ---- ---- ---- 10.618 -.013 10.631 1275 ---- ---- ---- ---- 10.398 -.013 10.411 1300 ---- ---- ---- ---- 10.179 -.013 10.192 1325 ---- ---- ---- ---- 9.961 -.013 9.974 1350 ---- ---- ---- ---- 9.745 -.013 9.758 1375 ---- ---- ---- ---- 9.530 -.013 9.543 1400 ---- ---- ---- ---- 9.317 -.012 9.329 1425 ---- ---- ---- ---- 9.105 -.013 9.118 1450 ---- ---- ---- ---- 8.895 -.013 8.908 1475 ---- ---- ---- ---- 8.687 -.013 8.700 1500 ---- ---- ---- ---- 8.481 -.013 8.494 1525 ---- ---- ---- ---- 8.277 -.013 8.290 1550 ---- ---- ---- ---- 8.076 -.012 8.088 1575 ---- ---- ---- ---- 7.877 -.012 7.889 1600 ---- ---- ---- ---- 7.681 -.012 7.693 1625 ---- ---- ---- ---- 7.487 -.013 7.500 1650 ---- ---- ---- ---- 7.297 -.013 7.310 1675 ---- ---- ---- ---- 7.111 -.012 7.123 1700 ---- ---- ---- ---- 6.927 -.012 6.939 1725 ---- ---- ---- ---- 6.747 -.012 6.759 1750 ---- ---- ---- ---- 6.571 -.012 6.583 1775 ---- ---- ---- ---- 6.399 -.011 6.410 1800 ---- ---- ---- ---- 6.230 -.011 6.241 1825 ---- ---- ---- ---- 6.064 -.012 6.076 1850 ---- ---- ---- ---- 5.903 -.011 5.914 1875 ---- ---- ---- ---- 5.745 -.011 5.756 1900 ---- ---- ---- ---- 5.591 -.011 5.602 1925 ---- ---- ---- ---- 5.440 -.011 5.451 1950 ---- ---- ---- ---- 5.293 -.011 5.304 1975 ---- ---- ---- ---- 5.150 -.011 5.161 2000 ---- ---- ---- ---- 5.011 -.011 5.022 2025 ---- ---- ---- ---- 4.876 -.011 4.887 2050 ---- ---- ---- ---- 4.744 -.011 4.755 2075 ---- ---- ---- ---- 4.617 -.010 4.627 2100 ---- ---- ---- ---- 4.493 -.010 4.503 2125 ---- ---- ---- ---- 4.374 -.010 4.384 2150 ---- ---- ---- ---- 4.259 -.010 4.269 2175 ---- ---- ---- ---- 4.148 -.010 4.158 2200 ---- ---- ---- ---- 4.042 -.010 4.052 2225 ---- ---- ---- ---- 3.940 -.010 3.950 2250 ---- ---- ---- ---- 3.844 -.009 3.853 2275 ---- ---- ---- ---- 3.752 -.010 3.762 2300 ---- ---- ---- ---- 3.665 -.010 3.675 2325 ---- ---- ---- ---- 3.583 -.009 3.592 2350 ---- ---- ---- ---- 3.505 -.009 3.514 2375 ---- ---- ---- ---- 3.431 -.009 3.440 2400 ---- ---- ---- ---- 3.361 -.009 3.370 2425 ---- ---- ---- ---- 3.295 -.009 3.304 2450 ---- ---- ---- ---- 3.232 -.009 3.241 2475 ---- ---- ---- ---- 3.172 -.009 3.181 2500 ---- ---- ---- ---- 3.115 -.009 3.124 2525 ---- ---- ---- ---- 3.061 -.008 3.069 2550 ---- ---- ---- ---- 3.009 -.008 3.017 2575 ---- ---- ---- ---- 2.959 -.009 2.968 2600 ---- ---- ---- ---- 2.912 -.008 2.920 2625 ---- ---- ---- ---- 2.866 -.008 2.874 2650 ---- ---- ---- ---- 2.821 -.008 2.829 2675 ---- ---- ---- ---- 2.778 -.008 2.786 2700 ---- ---- ---- ---- 2.735 -.008 2.743 2725 ---- ---- ---- ---- 2.694 -.008 2.702 2750 ---- ---- ---- ---- 2.653 -.008 2.661 2775 ---- ---- ---- ---- 2.613 -.008 2.621 2800 ---- ---- ---- ---- 2.574 -.007 2.581 2825 ---- ---- ---- ---- 2.535 -.008 2.543 2850 ---- ---- ---- ---- 2.497 -.008 2.505 2875 ---- ---- ---- ---- 2.460 -.008 2.468 2900 ---- ---- ---- ---- 2.424 -.007 2.431 2925 ---- ---- ---- ---- 2.388 -.008 2.396 2950 ---- ---- ---- ---- 2.353 -.008 2.361 2975 ---- ---- ---- ---- 2.319 -.007 2.326 3000 ---- ---- ---- ---- 2.286 -.007 2.293 3025 ---- ---- ---- ---- 2.253 -.007 2.260 3050 ---- ---- ---- ---- 2.221 -.007 2.228 3075 ---- ---- ---- ---- 2.190 -.007 2.197 3100 ---- ---- ---- ---- 2.160 -.007 2.167 3125 ---- ---- ---- ---- 2.130 -.007 2.137 3150 ---- ---- ---- ---- 2.101 -.007 2.108 3175 ---- ---- ---- ---- 2.073 -.007 2.080 3200 ---- ---- ---- ---- 2.046 -.007 2.053 3225 ---- ---- ---- ---- 2.020 -.007 2.027 3250 ---- ---- ---- ---- 1.995 -.006 2.001 3275 ---- ---- ---- ---- 1.970 -.007 1.977 3300 ---- ---- ---- ---- 1.946 -.007 1.953 3325 ---- ---- ---- ---- 1.923 -.007 1.930 3350 ---- ---- ---- ---- 1.901 -.007 1.908 3375 ---- ---- ---- ---- 1.880 -.007 1.887 3400 ---- ---- ---- ---- 1.860 -.006 1.866 3425 ---- ---- ---- ---- 1.840 -.006 1.846 3450 ---- ---- ---- ---- 1.821 -.006 1.827 3475 ---- ---- ---- ---- 1.803 -.006 1.809 3500 ---- ---- ---- ---- 1.785 -.007 1.792 3525 ---- ---- ---- ---- 1.768 -.007 1.775 3550 ---- ---- ---- ---- 1.752 -.006 1.758 3575 ---- ---- ---- ---- 1.736 -.007 1.743 3600 ---- ---- ---- ---- 1.721 -.007 1.728 3625 ---- ---- ---- ---- 1.707 -.006 1.713 3650 ---- ---- ---- ---- 1.693 -.006 1.699 3675 ---- ---- ---- ---- 1.680 -.006 1.686 3700 ---- ---- ---- ---- 1.667 -.006 1.673 3725 ---- ---- ---- ---- 1.654 -.006 1.660 3750 ---- ---- ---- ---- 1.642 -.006 1.648 3775 ---- ---- ---- ---- 1.631 -.006 1.637 3800 ---- ---- ---- ---- 1.620 -.006 1.626 3825 ---- ---- ---- ---- 1.609 -.006 1.615 3850 ---- ---- ---- ---- 1.599 -.006 1.605 3875 ---- ---- ---- ---- 1.589 -.006 1.595 3900 ---- ---- ---- ---- 1.580 -.005 1.585 3925 ---- ---- ---- ---- 1.570 -.006 1.576 3950 ---- ---- ---- ---- 1.562 -.005 1.567 3975 ---- ---- ---- ---- 1.553 -.006 1.559 4000 ---- ---- ---- ---- 1.545 -.006 1.551 4025 ---- ---- ---- ---- 1.537 -.006 1.543 4050 ---- ---- ---- ---- 1.530 -.005 1.535 4075 ---- ---- ---- ---- 1.522 -.006 1.528 4100 ---- ---- ---- ---- 1.515 -.006 1.521 4125 ---- ---- ---- ---- 1.509 -.005 1.514 925 ---- ---- ---- ---- 13.605 -.013 13.618 950 ---- ---- ---- ---- 13.366 -.013 13.379 975 ---- ---- ---- ---- 13.128 -.013 13.141 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.069 -.013 13.082 1025 ---- ---- ---- ---- 12.842 -.013 12.855 1050 ---- ---- ---- ---- 12.617 -.013 12.630 1075 ---- ---- ---- ---- 12.393 -.013 12.406 1100 ---- ---- ---- ---- 12.170 -.013 12.183 1125 ---- ---- ---- ---- 11.948 -.013 11.961 1150 ---- ---- ---- ---- 11.728 -.013 11.741 1175 ---- ---- ---- ---- 11.509 -.013 11.522 1200 ---- ---- ---- ---- 11.291 -.013 11.304 1225 ---- ---- ---- ---- 11.074 -.013 11.087 1250 ---- ---- ---- ---- 10.858 -.012 10.870 1275 ---- ---- ---- ---- 10.643 -.012 10.655 1300 ---- ---- ---- ---- 10.429 -.012 10.441 1325 ---- ---- ---- ---- 10.216 -.012 10.228 1350 ---- ---- ---- ---- 10.004 -.013 10.017 1375 ---- ---- ---- ---- 9.794 -.012 9.806 1400 ---- ---- ---- ---- 9.585 -.012 9.597 1425 ---- ---- ---- ---- 9.377 -.013 9.390 1450 ---- ---- ---- ---- 9.171 -.013 9.184 1475 ---- ---- ---- ---- 8.967 -.013 8.980 1500 ---- ---- ---- ---- 8.765 -.012 8.777 1525 ---- ---- ---- ---- 8.565 -.012 8.577 1550 ---- ---- ---- ---- 8.366 -.013 8.379 1575 ---- ---- ---- ---- 8.171 -.012 8.183 1600 ---- ---- ---- ---- 7.977 -.013 7.990 1625 ---- ---- ---- ---- 7.787 -.012 7.799 1650 ---- ---- ---- ---- 7.600 -.011 7.611 1675 ---- ---- ---- ---- 7.415 -.012 7.427 1700 ---- ---- ---- ---- 7.234 -.012 7.246 1725 ---- ---- ---- ---- 7.057 -.012 7.069 1750 ---- ---- ---- ---- 6.883 -.012 6.895 1775 ---- ---- ---- ---- 6.713 -.011 6.724 1800 ---- ---- ---- ---- 6.546 -.012 6.558 1825 ---- ---- ---- ---- 6.383 -.012 6.395 1850 ---- ---- ---- ---- 6.224 -.011 6.235 1875 ---- ---- ---- ---- 6.068 -.011 6.079 1900 ---- ---- ---- ---- 5.916 -.011 5.927 1925 ---- ---- ---- ---- 5.768 -.010 5.778 1950 ---- ---- ---- ---- 5.623 -.010 5.633 1975 ---- ---- ---- ---- 5.481 -.011 5.492 2000 ---- ---- ---- ---- 5.344 -.010 5.354 2025 ---- ---- ---- ---- 5.210 -.010 5.220 2050 ---- ---- ---- ---- 5.080 -.010 5.090 2075 ---- ---- ---- ---- 4.953 -.010 4.963 2100 ---- ---- ---- ---- 4.831 -.010 4.841 2125 ---- ---- ---- ---- 4.712 -.010 4.722 2150 ---- ---- ---- ---- 4.597 -.010 4.607 2175 ---- ---- ---- ---- 4.487 -.009 4.496 2200 ---- ---- ---- ---- 4.380 -.010 4.390 2225 ---- ---- ---- ---- 4.279 -.009 4.288 2250 ---- ---- ---- ---- 4.182 -.009 4.191 2275 ---- ---- ---- ---- 4.089 -.010 4.099 2300 ---- ---- ---- ---- 4.002 -.009 4.011 2325 ---- ---- ---- ---- 3.919 -.010 3.929 2350 ---- ---- ---- ---- 3.841 -.009 3.850 2375 ---- ---- ---- ---- 3.767 -.010 3.777 2400 ---- ---- ---- ---- 3.698 -.009 3.707 2425 ---- ---- ---- ---- 3.632 -.009 3.641 2450 ---- ---- ---- ---- 3.569 -.009 3.578 2475 ---- ---- ---- ---- 3.510 -.009 3.519 2500 ---- ---- ---- ---- 3.454 -.009 3.463 2525 ---- ---- ---- ---- 3.401 -.008 3.409 2550 ---- ---- ---- ---- 3.350 -.009 3.359 2575 ---- ---- ---- ---- 3.302 -.008 3.310 2600 ---- ---- ---- ---- 3.255 -.009 3.264 2625 ---- ---- ---- ---- 3.211 -.008 3.219 2650 ---- ---- ---- ---- 3.168 -.008 3.176 2675 ---- ---- ---- ---- 3.126 -.009 3.135 2700 ---- ---- ---- ---- 3.086 -.008 3.094 2725 ---- ---- ---- ---- 3.046 -.008 3.054 2750 ---- ---- ---- ---- 3.007 -.008 3.015 2775 ---- ---- ---- ---- 2.969 -.008 2.977 2800 ---- ---- ---- ---- 2.931 -.008 2.939 2825 ---- ---- ---- ---- 2.894 -.007 2.901 2850 ---- ---- ---- ---- 2.857 -.008 2.865 2875 ---- ---- ---- ---- 2.821 -.007 2.828 2900 ---- ---- ---- ---- 2.785 -.008 2.793 2925 ---- ---- ---- ---- 2.750 -.008 2.758 2950 ---- ---- ---- ---- 2.716 -.008 2.724 2975 ---- ---- ---- ---- 2.683 -.007 2.690 3000 ---- ---- ---- ---- 2.650 -.007 2.657 3025 ---- ---- ---- ---- 2.617 -.008 2.625 3050 ---- ---- ---- ---- 2.586 -.007 2.593 3075 ---- ---- ---- ---- 2.555 -.007 2.562 3100 ---- ---- ---- ---- 2.525 -.007 2.532 3125 ---- ---- ---- ---- 2.495 -.007 2.502 3150 ---- ---- ---- ---- 2.466 -.007 2.473 3175 ---- ---- ---- ---- 2.438 -.007 2.445 3200 ---- ---- ---- ---- 2.411 -.007 2.418 3225 ---- ---- ---- ---- 2.385 -.007 2.392 3250 ---- ---- ---- ---- 2.359 -.007 2.366 3275 ---- ---- ---- ---- 2.334 -.007 2.341 3300 ---- ---- ---- ---- 2.310 -.007 2.317 3325 ---- ---- ---- ---- 2.287 -.007 2.294 3350 ---- ---- ---- ---- 2.264 -.007 2.271 3375 ---- ---- ---- ---- 2.243 -.007 2.250 3400 ---- ---- ---- ---- 2.222 -.007 2.229 3425 ---- ---- ---- ---- 2.202 -.007 2.209 3450 ---- ---- ---- ---- 2.183 -.007 2.190 3475 ---- ---- ---- ---- 2.165 -.006 2.171 3500 ---- ---- ---- ---- 2.147 -.007 2.154 3525 ---- ---- ---- ---- 2.130 -.007 2.137 3550 ---- ---- ---- ---- 2.114 -.006 2.120 3575 ---- ---- ---- ---- 2.098 -.006 2.104 3600 ---- ---- ---- ---- 2.083 -.006 2.089 3625 ---- ---- ---- ---- 2.068 -.007 2.075 3650 ---- ---- ---- ---- 2.054 -.007 2.061 3675 ---- ---- ---- ---- 2.041 -.006 2.047 3700 ---- ---- ---- ---- 2.028 -.006 2.034 3725 ---- ---- ---- ---- 2.016 -.006 2.022 3750 ---- ---- ---- ---- 2.004 -.006 2.010 3775 ---- ---- ---- ---- 1.993 -.006 1.999 3800 ---- ---- ---- ---- 1.982 -.006 1.988 3825 ---- ---- ---- ---- 1.971 -.006 1.977 3850 ---- ---- ---- ---- 1.961 -.006 1.967 3875 ---- ---- ---- ---- 1.952 -.006 1.958 3900 ---- ---- ---- ---- 1.942 -.007 1.949 3925 ---- ---- ---- ---- 1.934 -.006 1.940 3950 ---- ---- ---- ---- 1.925 -.006 1.931 3975 ---- ---- ---- ---- 1.917 -.006 1.923 4000 ---- ---- ---- ---- 1.909 -.006 1.915 4025 ---- ---- ---- ---- 1.902 -.006 1.908 4050 ---- ---- ---- ---- 1.895 -.006 1.901 4075 ---- ---- ---- ---- 1.888 -.006 1.894 4100 ---- ---- ---- ---- 1.881 -.006 1.887 4125 ---- ---- ---- ---- 1.875 -.006 1.881 925 ---- ---- ---- ---- 13.760 -.013 13.773 950 ---- ---- ---- ---- 13.528 -.013 13.541 975 ---- ---- ---- ---- 13.298 -.013 13.311 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.737 -.013 13.750 1050 ---- ---- ---- ---- 13.519 -.013 13.532 1075 ---- ---- ---- ---- 13.301 -.013 13.314 1100 ---- ---- ---- ---- 13.085 -.013 13.098 1125 ---- ---- ---- ---- 12.870 -.012 12.882 1150 ---- ---- ---- ---- 12.655 -.013 12.668 1175 ---- ---- ---- ---- 12.442 -.012 12.454 1200 ---- ---- ---- ---- 12.229 -.013 12.242 1225 ---- ---- ---- ---- 12.017 -.013 12.030 1250 ---- ---- ---- ---- 11.806 -.013 11.819 1275 ---- ---- ---- ---- 11.596 -.012 11.608 1300 ---- ---- ---- ---- 11.386 -.012 11.398 1325 ---- ---- ---- ---- 11.177 -.012 11.189 1350 ---- ---- ---- ---- 10.969 -.012 10.981 1375 ---- ---- ---- ---- 10.761 -.012 10.773 1400 ---- ---- ---- ---- 10.555 -.012 10.567 1425 ---- ---- ---- ---- 10.349 -.012 10.361 1450 ---- ---- ---- ---- 10.144 -.012 10.156 1475 ---- ---- ---- ---- 9.941 -.012 9.953 1500 ---- ---- ---- ---- 9.739 -.012 9.751 1525 ---- ---- ---- ---- 9.538 -.012 9.550 1550 ---- ---- ---- ---- 9.339 -.012 9.351 1575 ---- ---- ---- ---- 9.142 -.012 9.154 1600 ---- ---- ---- ---- 8.947 -.012 8.959 1625 ---- ---- ---- ---- 8.754 -.012 8.766 1650 ---- ---- ---- ---- 8.563 -.012 8.575 1675 ---- ---- ---- ---- 8.375 -.012 8.387 1700 ---- ---- ---- ---- 8.190 -.011 8.201 1725 ---- ---- ---- ---- 8.007 -.012 8.019 1750 ---- ---- ---- ---- 7.828 -.011 7.839 1775 ---- ---- ---- ---- 7.652 -.011 7.663 1800 ---- ---- ---- ---- 7.480 -.011 7.491 1825 ---- ---- ---- ---- 7.311 -.011 7.322 1850 ---- ---- ---- ---- 7.146 -.011 7.157 1875 ---- ---- ---- ---- 6.985 -.011 6.996 1900 ---- ---- ---- ---- 6.827 -.011 6.838 1925 ---- ---- ---- ---- 6.672 -.011 6.683 1950 ---- ---- ---- ---- 6.522 -.010 6.532 1975 ---- ---- ---- ---- 6.374 -.011 6.385 2000 ---- ---- ---- ---- 6.231 -.010 6.241 2025 ---- ---- ---- ---- 6.091 -.010 6.101 2050 ---- ---- ---- ---- 5.954 -.010 5.964 2075 ---- ---- ---- ---- 5.821 -.010 5.831 2100 ---- ---- ---- ---- 5.691 -.010 5.701 2125 ---- ---- ---- ---- 5.565 -.010 5.575 2150 ---- ---- ---- ---- 5.443 -.009 5.452 2175 ---- ---- ---- ---- 5.324 -.010 5.334 2200 ---- ---- ---- ---- 5.209 -.010 5.219 2225 ---- ---- ---- ---- 5.098 -.009 5.107 2250 ---- ---- ---- ---- 4.991 -.009 5.000 2275 ---- ---- ---- ---- 4.888 -.010 4.898 2300 ---- ---- ---- ---- 4.790 -.010 4.800 2325 ---- ---- ---- ---- 4.697 -.009 4.706 2350 ---- ---- ---- ---- 4.608 -.009 4.617 2375 ---- ---- ---- ---- 4.524 -.009 4.533 2400 ---- ---- ---- ---- 4.445 -.009 4.454 2425 ---- ---- ---- ---- 4.371 -.009 4.380 2450 ---- ---- ---- ---- 4.300 -.009 4.309 2475 ---- ---- ---- ---- 4.234 -.009 4.243 2500 ---- ---- ---- ---- 4.172 -.009 4.181 2525 ---- ---- ---- ---- 4.113 -.009 4.122 2550 ---- ---- ---- ---- 4.057 -.009 4.066 2575 ---- ---- ---- ---- 4.005 -.008 4.013 2600 ---- ---- ---- ---- 3.955 -.009 3.964 2625 ---- ---- ---- ---- 3.908 -.009 3.917 2650 ---- ---- ---- ---- 3.863 -.009 3.872 2675 ---- ---- ---- ---- 3.820 -.009 3.829 2700 ---- ---- ---- ---- 3.779 -.009 3.788 2725 ---- ---- ---- ---- 3.740 -.008 3.748 2750 ---- ---- ---- ---- 3.701 -.009 3.710 2775 ---- ---- ---- ---- 3.664 -.008 3.672 2800 ---- ---- ---- ---- 3.627 -.008 3.635 2825 ---- ---- ---- ---- 3.591 -.008 3.599 2850 ---- ---- ---- ---- 3.556 -.008 3.564 2875 ---- ---- ---- ---- 3.521 -.007 3.528 2900 ---- ---- ---- ---- 3.486 -.008 3.494 2925 ---- ---- ---- ---- 3.452 -.007 3.459 2950 ---- ---- ---- ---- 3.418 -.008 3.426 2975 ---- ---- ---- ---- 3.384 -.008 3.392 3000 ---- ---- ---- ---- 3.352 -.007 3.359 3025 ---- ---- ---- ---- 3.319 -.008 3.327 3050 ---- ---- ---- ---- 3.287 -.008 3.295 3075 ---- ---- ---- ---- 3.256 -.007 3.263 3100 ---- ---- ---- ---- 3.225 -.007 3.232 3125 ---- ---- ---- ---- 3.194 -.008 3.202 3150 ---- ---- ---- ---- 3.165 -.007 3.172 3175 ---- ---- ---- ---- 3.135 -.007 3.142 3200 ---- ---- ---- ---- 3.106 -.007 3.113 3225 ---- ---- ---- ---- 3.078 -.007 3.085 3250 ---- ---- ---- ---- 3.050 -.007 3.057 3275 ---- ---- ---- ---- 3.023 -.007 3.030 3300 ---- ---- ---- ---- 2.996 -.007 3.003 3325 ---- ---- ---- ---- 2.970 -.007 2.977 3350 ---- ---- ---- ---- 2.944 -.007 2.951 3375 ---- ---- ---- ---- 2.919 -.007 2.926 3400 ---- ---- ---- ---- 2.895 -.007 2.902 3425 ---- ---- ---- ---- 2.871 -.007 2.878 3450 ---- ---- ---- ---- 2.848 -.007 2.855 3475 ---- ---- ---- ---- 2.825 -.007 2.832 3500 ---- ---- ---- ---- 2.803 -.007 2.810 3525 ---- ---- ---- ---- 2.782 -.006 2.788 3550 ---- ---- ---- ---- 2.761 -.007 2.768 3575 ---- ---- ---- ---- 2.740 -.007 2.747 3600 ---- ---- ---- ---- 2.721 -.006 2.727 3625 ---- ---- ---- ---- 2.701 -.007 2.708 3650 ---- ---- ---- ---- 2.682 -.007 2.689 3675 ---- ---- ---- ---- 2.664 -.007 2.671 3700 ---- ---- ---- ---- 2.646 -.007 2.653 3725 ---- ---- ---- ---- 2.629 -.006 2.635 3750 ---- ---- ---- ---- 2.612 -.006 2.618 3775 ---- ---- ---- ---- 2.595 -.007 2.602 3800 ---- ---- ---- ---- 2.579 -.007 2.586 3825 ---- ---- ---- ---- 2.564 -.006 2.570 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.913 -.012 13.925 1050 ---- ---- ---- ---- 13.698 -.012 13.710 1075 ---- ---- ---- ---- 13.484 -.013 13.497 1100 ---- ---- ---- ---- 13.272 -.012 13.284 1125 ---- ---- ---- ---- 13.060 -.012 13.072 1150 ---- ---- ---- ---- 12.849 -.012 12.861 1175 ---- ---- ---- ---- 12.639 -.012 12.651 1200 ---- ---- ---- ---- 12.429 -.013 12.442 1225 ---- ---- ---- ---- 12.221 -.012 12.233 1250 ---- ---- ---- ---- 12.013 -.012 12.025 1275 ---- ---- ---- ---- 11.805 -.012 11.817 1300 ---- ---- ---- ---- 11.598 -.012 11.610 1325 ---- ---- ---- ---- 11.392 -.011 11.403 1350 ---- ---- ---- ---- 11.186 -.012 11.198 1375 ---- ---- ---- ---- 10.981 -.012 10.993 1400 ---- ---- ---- ---- 10.777 -.011 10.788 1425 ---- ---- ---- ---- 10.573 -.012 10.585 1450 ---- ---- ---- ---- 10.371 -.012 10.383 1475 ---- ---- ---- ---- 10.170 -.011 10.181 1500 ---- ---- ---- ---- 9.970 -.011 9.981 1525 ---- ---- ---- ---- 9.771 -.012 9.783 1550 ---- ---- ---- ---- 9.574 -.012 9.586 1575 ---- ---- ---- ---- 9.379 -.011 9.390 1600 ---- ---- ---- ---- 9.186 -.011 9.197 1625 ---- ---- ---- ---- 8.995 -.011 9.006 1650 ---- ---- ---- ---- 8.806 -.011 8.817 1675 ---- ---- ---- ---- 8.620 -.011 8.631 1700 ---- ---- ---- ---- 8.436 -.011 8.447 1725 ---- ---- ---- ---- 8.256 -.011 8.267 1750 ---- ---- ---- ---- 8.078 -.011 8.089 1775 ---- ---- ---- ---- 7.905 -.010 7.915 1800 ---- ---- ---- ---- 7.734 -.011 7.745 1825 ---- ---- ---- ---- 7.568 -.010 7.578 1850 ---- ---- ---- ---- 7.405 -.010 7.415 1875 ---- ---- ---- ---- 7.245 -.010 7.255 1900 ---- ---- ---- ---- 7.089 -.010 7.099 1925 ---- ---- ---- ---- 6.937 -.010 6.947 1950 ---- ---- ---- ---- 6.788 -.010 6.798 1975 ---- ---- ---- ---- 6.643 -.010 6.653 2000 ---- ---- ---- ---- 6.501 -.010 6.511 2025 ---- ---- ---- ---- 6.363 -.009 6.372 2050 ---- ---- ---- ---- 6.228 -.009 6.237 2075 ---- ---- ---- ---- 6.096 -.010 6.106 2100 ---- ---- ---- ---- 5.968 -.010 5.978 2125 ---- ---- ---- ---- 5.844 -.009 5.853 2150 ---- ---- ---- ---- 5.723 -.010 5.733 2175 ---- ---- ---- ---- 5.606 -.009 5.615 2200 ---- ---- ---- ---- 5.493 -.009 5.502 2225 ---- ---- ---- ---- 5.383 -.009 5.392 2250 ---- ---- ---- ---- 5.278 -.009 5.287 2275 ---- ---- ---- ---- 5.177 -.009 5.186 2300 ---- ---- ---- ---- 5.080 -.009 5.089 2325 ---- ---- ---- ---- 4.988 -.009 4.997 2350 ---- ---- ---- ---- 4.901 -.009 4.910 2375 ---- ---- ---- ---- 4.819 -.009 4.828 2400 ---- ---- ---- ---- 4.742 -.008 4.750 2425 ---- ---- ---- ---- 4.669 -.009 4.678 2450 ---- ---- ---- ---- 4.600 -.009 4.609 2475 ---- ---- ---- ---- 4.536 -.009 4.545 2500 ---- ---- ---- ---- 4.475 -.009 4.484 2525 ---- ---- ---- ---- 4.418 -.009 4.427 2550 ---- ---- ---- ---- 4.365 -.008 4.373 2575 ---- ---- ---- ---- 4.314 -.008 4.322 2600 ---- ---- ---- ---- 4.266 -.009 4.275 2625 ---- ---- ---- ---- 4.221 -.008 4.229 2650 ---- ---- ---- ---- 4.178 -.008 4.186 2675 ---- ---- ---- ---- 4.137 -.008 4.145 2700 ---- ---- ---- ---- 4.098 -.008 4.106 2725 ---- ---- ---- ---- 4.060 -.008 4.068 2750 ---- ---- ---- ---- 4.023 -.008 4.031 2775 ---- ---- ---- ---- 3.988 -.007 3.995 2800 ---- ---- ---- ---- 3.952 -.008 3.960 2825 ---- ---- ---- ---- 3.918 -.008 3.926 2850 ---- ---- ---- ---- 3.884 -.007 3.891 2875 ---- ---- ---- ---- 3.850 -.008 3.858 2900 ---- ---- ---- ---- 3.816 -.008 3.824 2925 ---- ---- ---- ---- 3.783 -.008 3.791 2950 ---- ---- ---- ---- 3.751 -.007 3.758 2975 ---- ---- ---- ---- 3.719 -.007 3.726 3000 ---- ---- ---- ---- 3.687 -.007 3.694 3025 ---- ---- ---- ---- 3.655 -.008 3.663 3050 ---- ---- ---- ---- 3.624 -.008 3.632 3075 ---- ---- ---- ---- 3.594 -.007 3.601 3100 ---- ---- ---- ---- 3.564 -.007 3.571 3125 ---- ---- ---- ---- 3.534 -.007 3.541 3150 ---- ---- ---- ---- 3.505 -.007 3.512 3175 ---- ---- ---- ---- 3.476 -.007 3.483 3200 ---- ---- ---- ---- 3.448 -.007 3.455 3225 ---- ---- ---- ---- 3.420 -.007 3.427 3250 ---- ---- ---- ---- 3.392 -.008 3.400 3275 ---- ---- ---- ---- 3.366 -.007 3.373 3300 ---- ---- ---- ---- 3.339 -.008 3.347 3325 ---- ---- ---- ---- 3.314 -.007 3.321 3350 ---- ---- ---- ---- 3.289 -.007 3.296 3375 ---- ---- ---- ---- 3.264 -.007 3.271 3400 ---- ---- ---- ---- 3.240 -.007 3.247 3425 ---- ---- ---- ---- 3.217 -.007 3.224 3450 ---- ---- ---- ---- 3.194 -.007 3.201 3475 ---- ---- ---- ---- 3.172 -.007 3.179 3500 ---- ---- ---- ---- 3.150 -.007 3.157 3525 ---- ---- ---- ---- 3.129 -.007 3.136 3550 ---- ---- ---- ---- 3.109 -.007 3.116 3575 ---- ---- ---- ---- 3.089 -.007 3.096 3600 ---- ---- ---- ---- 3.069 -.007 3.076 3625 ---- ---- ---- ---- 3.051 -.006 3.057 3650 ---- ---- ---- ---- 3.032 -.007 3.039 3675 ---- ---- ---- ---- 3.014 -.007 3.021 3700 ---- ---- ---- ---- 2.997 -.006 3.003 3725 ---- ---- ---- ---- 2.980 -.006 2.986 3750 ---- ---- ---- ---- 2.963 -.007 2.970 3775 ---- ---- ---- ---- 2.947 -.006 2.953 3800 ---- ---- ---- ---- 2.931 -.007 2.938 3825 ---- ---- ---- ---- 2.916 -.006 2.922 3850 ---- ---- ---- ---- 2.901 -.006 2.907 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.151 -.012 14.163 1050 ---- ---- ---- ---- 13.943 -.012 13.955 1075 ---- ---- ---- ---- 13.735 -.012 13.747 1100 ---- ---- ---- ---- 13.529 -.011 13.540 1125 ---- ---- ---- ---- 13.323 -.011 13.334 1150 ---- ---- ---- ---- 13.117 -.012 13.129 1175 ---- ---- ---- ---- 12.913 -.011 12.924 1200 ---- ---- ---- ---- 12.708 -.012 12.720 1225 ---- ---- ---- ---- 12.505 -.011 12.516 1250 ---- ---- ---- ---- 12.301 -.012 12.313 1275 ---- ---- ---- ---- 12.099 -.011 12.110 1300 ---- ---- ---- ---- 11.896 -.012 11.908 1325 ---- ---- ---- ---- 11.694 -.011 11.705 1350 ---- ---- ---- ---- 11.493 -.011 11.504 1375 ---- ---- ---- ---- 11.292 -.011 11.303 1400 ---- ---- ---- ---- 11.091 -.011 11.102 1425 ---- ---- ---- ---- 10.891 -.011 10.902 1450 ---- ---- ---- ---- 10.692 -.011 10.703 1475 ---- ---- ---- ---- 10.494 -.011 10.505 1500 ---- ---- ---- ---- 10.297 -.011 10.308 1525 ---- ---- ---- ---- 10.101 -.011 10.112 1550 ---- ---- ---- ---- 9.906 -.011 9.917 1575 ---- ---- ---- ---- 9.713 -.011 9.724 1600 ---- ---- ---- ---- 9.522 -.011 9.533 1625 ---- ---- ---- ---- 9.333 -.010 9.343 1650 ---- ---- ---- ---- 9.145 -.011 9.156 1675 ---- ---- ---- ---- 8.960 -.011 8.971 1700 ---- ---- ---- ---- 8.778 -.010 8.788 1725 ---- ---- ---- ---- 8.599 -.010 8.609 1750 ---- ---- ---- ---- 8.422 -.010 8.432 1775 ---- ---- ---- ---- 8.249 -.010 8.259 1800 ---- ---- ---- ---- 8.079 -.010 8.089 1825 ---- ---- ---- ---- 7.913 -.010 7.923 1850 ---- ---- ---- ---- 7.751 -.010 7.761 1875 ---- ---- ---- ---- 7.592 -.010 7.602 1900 ---- ---- ---- ---- 7.437 -.010 7.447 1925 ---- ---- ---- ---- 7.286 -.009 7.295 1950 ---- ---- ---- ---- 7.138 -.009 7.147 1975 ---- ---- ---- ---- 6.993 -.010 7.003 2000 ---- ---- ---- ---- 6.852 -.010 6.862 2025 ---- ---- ---- ---- 6.715 -.009 6.724 2050 ---- ---- ---- ---- 6.581 -.009 6.590 2075 ---- ---- ---- ---- 6.450 -.009 6.459 2100 ---- ---- ---- ---- 6.323 -.009 6.332 2125 ---- ---- ---- ---- 6.199 -.009 6.208 2150 ---- ---- ---- ---- 6.079 -.009 6.088 2175 ---- ---- ---- ---- 5.962 -.009 5.971 2200 ---- ---- ---- ---- 5.849 -.009 5.858 2225 ---- ---- ---- ---- 5.740 -.009 5.749 2250 ---- ---- ---- ---- 5.634 -.009 5.643 2275 ---- ---- ---- ---- 5.533 -.009 5.542 2300 ---- ---- ---- ---- 5.436 -.009 5.445 2325 ---- ---- ---- ---- 5.343 -.009 5.352 2350 ---- ---- ---- ---- 5.255 -.009 5.264 2375 ---- ---- ---- ---- 5.172 -.009 5.181 2400 ---- ---- ---- ---- 5.094 -.009 5.103 2425 ---- ---- ---- ---- 5.021 -.008 5.029 2450 ---- ---- ---- ---- 4.952 -.009 4.961 2475 ---- ---- ---- ---- 4.888 -.008 4.896 2500 ---- ---- ---- ---- 4.828 -.008 4.836 2525 ---- ---- ---- ---- 4.772 -.008 4.780 2550 ---- ---- ---- ---- 4.719 -.008 4.727 2575 ---- ---- ---- ---- 4.669 -.008 4.677 2600 ---- ---- ---- ---- 4.623 -.008 4.631 2625 ---- ---- ---- ---- 4.579 -.008 4.587 2650 ---- ---- ---- ---- 4.538 -.008 4.546 2675 ---- ---- ---- ---- 4.499 -.008 4.507 2700 ---- ---- ---- ---- 4.462 -.008 4.470 2725 ---- ---- ---- ---- 4.426 -.008 4.434 2750 ---- ---- ---- ---- 4.392 -.008 4.400 2775 ---- ---- ---- ---- 4.359 -.008 4.367 2800 ---- ---- ---- ---- 4.327 -.008 4.335 2825 ---- ---- ---- ---- 4.296 -.007 4.303 2850 ---- ---- ---- ---- 4.264 -.008 4.272 2875 ---- ---- ---- ---- 4.234 -.007 4.241 2900 ---- ---- ---- ---- 4.203 -.007 4.210 2925 ---- ---- ---- ---- 4.172 -.008 4.180 2950 ---- ---- ---- ---- 4.142 -.008 4.150 2975 ---- ---- ---- ---- 4.112 -.008 4.120 3000 ---- ---- ---- ---- 4.083 -.007 4.090 3025 ---- ---- ---- ---- 4.054 -.007 4.061 3050 ---- ---- ---- ---- 4.025 -.007 4.032 3075 ---- ---- ---- ---- 3.996 -.007 4.003 3100 ---- ---- ---- ---- 3.968 -.007 3.975 3125 ---- ---- ---- ---- 3.940 -.007 3.947 3150 ---- ---- ---- ---- 3.912 -.007 3.919 3175 ---- ---- ---- ---- 3.885 -.007 3.892 3200 ---- ---- ---- ---- 3.858 -.007 3.865 3225 ---- ---- ---- ---- 3.832 -.007 3.839 3250 ---- ---- ---- ---- 3.806 -.007 3.813 3275 ---- ---- ---- ---- 3.781 -.007 3.788 3300 ---- ---- ---- ---- 3.756 -.007 3.763 3325 ---- ---- ---- ---- 3.731 -.007 3.738 3350 ---- ---- ---- ---- 3.707 -.007 3.714 3375 ---- ---- ---- ---- 3.684 -.006 3.690 3400 ---- ---- ---- ---- 3.661 -.006 3.667 3425 ---- ---- ---- ---- 3.638 -.007 3.645 3450 ---- ---- ---- ---- 3.616 -.007 3.623 3475 ---- ---- ---- ---- 3.595 -.007 3.602 3500 ---- ---- ---- ---- 3.575 -.006 3.581 3525 ---- ---- ---- ---- 3.554 -.007 3.561 3550 ---- ---- ---- ---- 3.535 -.007 3.542 3575 ---- ---- ---- ---- 3.516 -.006 3.522 3600 ---- ---- ---- ---- 3.497 -.007 3.504 3625 ---- ---- ---- ---- 3.479 -.007 3.486 3650 ---- ---- ---- ---- 3.462 -.006 3.468 3675 ---- ---- ---- ---- 3.444 -.007 3.451 3700 ---- ---- ---- ---- 3.428 -.006 3.434 3725 ---- ---- ---- ---- 3.412 -.006 3.418 3750 ---- ---- ---- ---- 3.396 -.006 3.402 SO DEC27 Silver Option CALL 1375 ---- ---- ---- ---- 11.237 -.011 11.248 1400 ---- ---- ---- ---- 11.054 -.011 11.065 1425 ---- ---- ---- ---- 10.873 -.011 10.884 1450 ---- ---- ---- ---- 10.693 -.011 10.704 1475 ---- ---- ---- ---- 10.514 -.011 10.525 1500 ---- ---- ---- ---- 10.337 -.011 10.348 1525 ---- ---- ---- ---- 10.162 -.010 10.172 1550 ---- ---- ---- ---- 9.987 -.011 9.998 1575 ---- ---- ---- ---- 9.814 -.011 9.825 1600 ---- ---- ---- ---- 9.643 -.010 9.653 1625 ---- ---- ---- ---- 9.472 -.011 9.483 1650 ---- ---- ---- ---- 9.303 -.010 9.313 1675 ---- ---- ---- ---- 9.135 -.010 9.145 1700 ---- ---- ---- ---- 8.969 -.010 8.979 1725 ---- ---- ---- ---- 8.803 -.010 8.813 1750 ---- ---- ---- ---- 8.639 -.010 8.649 1775 ---- ---- ---- ---- 8.476 -.010 8.486 1800 ---- ---- ---- ---- 8.314 -.010 8.324 1825 ---- ---- ---- ---- 8.153 -.010 8.163 1850 ---- ---- ---- ---- 7.994 -.010 8.004 1875 ---- ---- ---- ---- 7.837 -.010 7.847 1900 ---- ---- ---- ---- 7.682 -.010 7.692 1925 ---- ---- ---- ---- 7.530 -.010 7.540 1950 ---- ---- ---- ---- 7.381 -.010 7.391 1975 ---- ---- ---- ---- 7.235 -.010 7.245 2000 ---- ---- ---- ---- 7.093 -.009 7.102 2025 ---- ---- ---- ---- 6.954 -.010 6.964 2050 ---- ---- ---- ---- 6.820 -.009 6.829 2075 ---- ---- ---- ---- 6.690 -.009 6.699 2100 ---- ---- ---- ---- 6.564 -.009 6.573 2125 ---- ---- ---- ---- 6.442 -.009 6.451 2150 ---- ---- ---- ---- 6.324 -.009 6.333 2175 ---- ---- ---- ---- 6.209 -.009 6.218 2200 ---- ---- ---- ---- 6.098 -.009 6.107 2225 ---- ---- ---- ---- 5.990 -.009 5.999 2250 ---- ---- ---- ---- 5.886 -.008 5.894 2275 ---- ---- ---- ---- 5.785 -.009 5.794 2300 ---- ---- ---- ---- 5.689 -.009 5.698 2325 ---- ---- ---- ---- 5.598 -.008 5.606 2350 ---- ---- ---- ---- 5.511 -.008 5.519 2375 ---- ---- ---- ---- 5.429 -.008 5.437 2400 ---- ---- ---- ---- 5.352 -.008 5.360 2425 ---- ---- ---- ---- 5.280 -.008 5.288 2450 ---- ---- ---- ---- 5.213 -.008 5.221 2475 ---- ---- ---- ---- 5.150 -.008 5.158 2500 ---- ---- ---- ---- 5.091 -.008 5.099 2525 ---- ---- ---- ---- 5.036 -.008 5.044 2550 ---- ---- ---- ---- 4.985 -.008 4.993 2575 ---- ---- ---- ---- 4.937 -.008 4.945 2600 ---- ---- ---- ---- 4.893 -.008 4.901 2625 ---- ---- ---- ---- 4.851 -.008 4.859 2650 ---- ---- ---- ---- 4.811 -.008 4.819 2675 ---- ---- ---- ---- 4.774 -.008 4.782 2700 ---- ---- ---- ---- 4.739 -.007 4.746 2725 ---- ---- ---- ---- 4.705 -.008 4.713 2750 ---- ---- ---- ---- 4.673 -.007 4.680 2775 ---- ---- ---- ---- 4.642 -.007 4.649 2800 ---- ---- ---- ---- 4.611 -.008 4.619 2825 ---- ---- ---- ---- 4.581 -.008 4.589 2850 ---- ---- ---- ---- 4.552 -.007 4.559 2875 ---- ---- ---- ---- 4.522 -.007 4.529 2900 ---- ---- ---- ---- 4.493 -.007 4.500 2925 ---- ---- ---- ---- 4.464 -.007 4.471 2950 ---- ---- ---- ---- 4.435 -.007 4.442 2975 ---- ---- ---- ---- 4.406 -.008 4.414 3000 ---- ---- ---- ---- 4.378 -.007 4.385 3025 ---- ---- ---- ---- 4.350 -.007 4.357 3050 ---- ---- ---- ---- 4.322 -.007 4.329 3075 ---- ---- ---- ---- 4.294 -.008 4.302 3100 ---- ---- ---- ---- 4.267 -.007 4.274 3125 ---- ---- ---- ---- 4.240 -.007 4.247 3150 ---- ---- ---- ---- 4.213 -.008 4.221 3175 ---- ---- ---- ---- 4.187 -.007 4.194 3200 ---- ---- ---- ---- 4.161 -.007 4.168 3225 ---- ---- ---- ---- 4.136 -.007 4.143 3250 ---- ---- ---- ---- 4.111 -.007 4.118 3275 ---- ---- ---- ---- 4.086 -.007 4.093 3300 ---- ---- ---- ---- 4.062 -.007 4.069 3325 ---- ---- ---- ---- 4.038 -.007 4.045 3350 ---- ---- ---- ---- 4.015 -.006 4.021 3375 ---- ---- ---- ---- 3.992 -.007 3.999 3400 ---- ---- ---- ---- 3.969 -.007 3.976 3425 ---- ---- ---- ---- 3.948 -.007 3.955 3450 ---- ---- ---- ---- 3.927 -.006 3.933 3475 ---- ---- ---- ---- 3.906 -.007 3.913 3500 ---- ---- ---- ---- 3.886 -.007 3.893 3525 ---- ---- ---- ---- 3.866 -.007 3.873 3550 ---- ---- ---- ---- 3.847 -.007 3.854 3575 ---- ---- ---- ---- 3.829 -.007 3.836 3600 ---- ---- ---- ---- 3.811 -.007 3.818 3625 ---- ---- ---- ---- 3.794 -.006 3.800 3650 ---- ---- ---- ---- 3.777 -.006 3.783 3675 ---- ---- ---- ---- 3.760 -.007 3.767 3700 ---- ---- ---- ---- 3.744 -.007 3.751 3725 ---- ---- ---- ---- 3.728 -.007 3.735 3750 ---- ---- ---- ---- 3.713 -.007 3.720 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1933 2616 64112 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH 1 .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 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 UNCH .003 7 1650 ---- ---- ---- ---- .004 UNCH .004 27 1675 ---- ---- ---- ---- .005 UNCH .005 111 1700 ---- ---- ---- ---- .006 UNCH .006 126 1725 ---- ---- ---- ---- .008 UNCH .008 6 1750 ---- ---- .009A .009A .010 UNCH .010 4 17 1775 ---- ---- .012A .012A .012 -.001 .013 23 1800 .015 .015 .015 .015 .016 -.002 11 .018 24 65 1825 ---- ---- .020A .020A .022 -.002 2 .024 14 1850 ---- .033B .028A .033B .030 -.002 2 .032 21 51 1875 .044 .046B .037A .037A .042 -.003 5 .045 7 38 1880 ---- .050B .040A .050B .045 -.003 .048 1885 ---- .053B .043A .052B .048 -.003 .051 1890 ---- .057B .045A .057B .051 -.003 .054 1895 ---- .061B .047A .061B .054 -.004 .058 1900 .059 .065B .045 .058 .058 -.004 17 .062 58 1040 1905 ---- .069B .053A .069B .062 -.004 .066 1 1910 ---- .074B .056A .074B .066 -.004 .070 1915 ---- .079B .060A .079B .070 -.005 .075 1920 ---- .085B .064A .084B .075 -.005 .080 1925 .069 .090B .068A .084B .080 -.005 2 .085 3 72 1930 .085 .096B .072A .085 .085 -.005 3 .090 1935 .082 .103B .077A .095B .091 -.005 1 .096 1940 .096 .110B .081A .094A .096 -.006 6 .102 1945 ---- .117B .086A .115B .102 -.007 .109 10 1950 .099 .124B .091A .106A .109 -.007 72 .116 6 386 1955 .105 .132B .098A .121B .115 -.008 1 .123 1 1 1960 .130 .140B .104A .118A .123 -.008 4 .131 6 4 1965 .117 .149B .111A .124A .130 -.009 3 .139 1 1 1970 ---- .158B .116A .157B .138 -.009 .147 3 4 1975 .142 .168B .124A .140A .146 -.010 46 .156 14 169 1980 .162 .178B .131A .148A .155 -.010 2 .165 84 1985 .172 .189B .138A .157A .164 -.011 2 .175 1 31 1990 ---- .200B .147A .200B .173 -.012 .185 1 23 1995 .170 .212B .156A .156A .183 -.013 3 .196 2 31 2000 .222 .224B .162 .192B .194 -.013 131 .207 71 1099 2005 ---- .237B .174A .237B .205 -.014 .219 33 2010 ---- .250B .184A .250B .217 -.014 4 .231 20 2015 ---- .264B .194A .264B .229 -.015 1 .244 1 12 2020 ---- .278B .205A .278B .241 -.016 .257 48 2025 ---- .294B .217A .294B .255 -.016 .271 120 2030 ---- .309B .229A .309B .269 -.016 4 .285 1 11 2035 .287 .326B .240A .286A .283 -.017 3 .300 1 13 2040 .266 .343B .253A .316B .298 -.018 1 .316 1 77 2045 .313 .361B .267A .309A .314 -.018 1 .332 44 2050 .366 .388 .281A .349B .330 -.019 13 .349 20 173 2055 ---- .398B .296A .398B .347 -.020 .367 17 2060 .327 .419B .310A .310A .365 -.020 10 .385 50 2065 ---- .438B .327A .438B .383 -.021 .404 3 39 2070 ---- .459B .345A .459B .403 -.021 .424 24 2075 .435 .481B .361A .361A .422 -.022 24 .444 17 188 2080 ---- .503B .381A .503B .443 -.022 1 .465 62 2085 ---- .527B .399A .527B .464 -.023 .487 9 22 2090 ---- .551B .420A .549B .486 -.023 .509 26 2095 ---- .576B .439A .574B .509 -.023 .532 18 2100 .515 .601B .461A .565B .533 -.023 123 .556 22 481 2105 ---- .627B .483A .625B .557 -.024 .581 14 2110 ---- .654B .504A .653B .582 -.024 .606 4 12 2115 ---- .681B .528A .681B .608 -.024 1 .632 2 23 2120 ---- .709B .553A .709B .635 -.024 .659 14 2125 .592 .738B .577A .702B .662 -.024 17 .686 35 142 2130 ---- .769B .605A .769B .690 -.024 .714 4 10 2135 .677 .799B .629A .762B .719 -.024 1 .743 3 2140 ---- .831B .654A .826B .749 -.024 .773 5 14 2145 ---- .863B .682A .857B .779 -.024 .803 2 43 2150 .765 .896B .710A .854B .810 -.024 16 .834 3 278 2155 .793 .929B .738A .884B .842 -.023 5 .865 10 2160 ---- .963B .767A .955B .874 -.023 .897 14 2165 .856 .997B .799A .915B .907 -.023 6 .930 3 43 2170 ---- 1.032B .831A 1.024B .940 -.023 .963 8 2175 ---- 1.061B .859A 1.061B .974 -.023 .997 23 350 2180 1.009 1.064B .892A 1.020B 1.009 -.023 2 1.032 3 7 2185 1.036 1.091B .925A 1.051B 1.045 -.022 1 1.067 46 2190 ---- 1.130B .961A .961A 1.081 -.022 1.103 54 2195 ---- 1.166B .992A .992A 1.117 -.023 1.140 5 2200 1.114 1.212B 1.027A 1.027A 1.155 -.022 4 1.177 6 858 2205 ---- 1.243B 1.062A 1.062A 1.193 -.022 1.215 44 2210 ---- 1.282B 1.107A 1.107A 1.231 -.022 1.253 20 2215 ---- 1.322B 1.144A 1.144A 1.270 -.022 1.292 29 2220 ---- 1.362B 1.181A 1.181A 1.309 -.022 1.331 520 2225 ---- 1.411B 1.214A 1.214A 1.349 -.022 1.371 2 52 2230 ---- 1.428B 1.257A 1.257A 1.390 -.021 1.411 12 2235 ---- 1.468B 1.296A 1.296A 1.431 -.021 1.452 63 2240 ---- 1.511B 1.334A 1.334A 1.472 -.021 1.493 25 2245 ---- 1.554B 1.374A 1.374A 1.514 -.021 1.535 11 2250 ---- 1.623B 1.415A 1.415A 1.556 -.021 1 1.577 3 261 2255 ---- 1.642B 1.481A 1.481A 1.598 -.021 1.619 61 2260 ---- 1.686B 1.522A 1.522A 1.641 -.021 1.662 55 2265 1.606 1.731B 1.563A 1.684B 1.684 -.021 1 1.705 11 2270 ---- 1.776B 1.605A 1.605A 1.728 -.021 1.749 1 2275 ---- 1.843B 1.622A 1.622A 1.772 -.020 1.792 3 73 2280 1.795 1.866B 1.690A 1.817B 1.816 -.020 1 1.836 10 2285 1.839 1.911B 1.733A 1.862B 1.861 -.020 1 1.881 6 2290 ---- 1.956B 1.777A 1.777A 1.906 -.019 1.925 13 2295 ---- 1.978B 1.821A 1.821A 1.951 -.019 1.970 1 2300 1.882 2.070B 1.841A 2.070B 1.996 -.019 1 2.015 2 302 2305 ---- ---- 1.910A 1.910A 2.042 -.019 2.061 1 2310 ---- ---- 1.954A 1.954A 2.088 -.019 2.107 10 2315 2.057 2.114B 1.999A 1.999A 2.134 -.019 1 2.153 6 2320 ---- ---- 2.044A 2.044A 2.180 -.019 2.199 11 2325 ---- 2.302B 2.064A 2.064A 2.226 -.019 2.245 1 55 2330 ---- ---- 2.140A 2.140A 2.273 -.019 2.292 7 2335 ---- ---- 2.186A 2.186A 2.320 -.019 2.339 6 2340 ---- ---- 2.232A 2.232A 2.367 -.019 2.386 9 2345 ---- ---- 2.279A 2.279A 2.414 -.019 2.433 8 2350 ---- 2.539B 2.295A 2.295A 2.461 -.020 2.481 1 107 2355 ---- ---- 2.372A 2.372A 2.508 -.020 2.528 17 2360 ---- ---- 2.419A 2.419A 2.556 -.020 2.576 1 2365 ---- ---- 2.466A 2.466A 2.604 -.019 2.623 4 2370 ---- ---- 2.514A 2.514A 2.651 -.020 2.671 3 2375 2.607 2.778B 2.532A 2.769B 2.699 -.020 2 2.719 2 264 2380 ---- ---- ---- ---- 2.747 -.020 2.767 6 2385 ---- ---- ---- ---- 2.795 -.021 2.816 10 2390 ---- ---- ---- ---- 2.843 -.021 2.864 200 2395 ---- ---- ---- ---- 2.892 -.020 2.912 6 2400 2.937 3.019B 2.769A 3.012B 2.940 -.021 2 2.961 1 264 2405 ---- ---- ---- ---- 2.988 -.021 3.009 4 2410 ---- ---- ---- ---- 3.037 -.021 3.058 5 2415 ---- ---- ---- ---- 3.085 -.021 3.106 1 2420 ---- ---- ---- ---- 3.134 -.021 3.155 160 2425 3.149 3.240B 3.009A 3.194B 3.183 -.021 4 3.204 1 19 2430 ---- ---- ---- ---- 3.231 -.022 3.253 5 2435 ---- ---- ---- ---- 3.280 -.022 3.302 7 2440 ---- ---- ---- ---- 3.329 -.022 3.351 11 2445 ---- ---- ---- ---- 3.378 -.022 3.400 2 2450 ---- ---- 3.252A 3.252A 3.427 -.022 3.449 1 54 2455 ---- ---- ---- ---- 3.476 -.022 3.498 7 2460 ---- ---- ---- ---- 3.525 -.022 3.547 2465 ---- ---- ---- ---- 3.574 -.022 3.596 4 2470 ---- ---- ---- ---- 3.623 -.022 3.645 8 2475 ---- ---- ---- ---- 3.672 -.022 3.694 1 5 2480 ---- ---- ---- ---- 3.721 -.023 3.744 2485 ---- ---- ---- ---- 3.770 -.023 3.793 10 2490 ---- ---- ---- ---- 3.820 -.022 3.842 2495 ---- ---- ---- ---- 3.869 -.023 3.892 6 2500 ---- ---- ---- ---- 3.918 -.023 3.941 1 4 2505 ---- ---- ---- ---- 3.967 -.023 3.990 2510 ---- ---- ---- ---- 4.017 -.023 4.040 7 2515 ---- ---- ---- ---- 4.066 -.023 4.089 2520 ---- ---- ---- ---- 4.116 -.023 4.139 1 2525 ---- ---- ---- ---- 4.165 -.023 4.188 2 6 2530 ---- ---- ---- ---- 4.214 -.024 4.238 1 2535 ---- ---- ---- ---- 4.264 -.023 4.287 4 2540 ---- ---- ---- ---- 4.313 -.024 4.337 1 2545 ---- ---- ---- ---- 4.363 -.023 4.386 1 2550 ---- ---- ---- ---- 4.412 -.024 4.436 1 3 2555 ---- ---- ---- ---- 4.462 -.023 4.485 2560 ---- ---- ---- ---- 4.511 -.024 4.535 6 2565 ---- ---- ---- ---- 4.561 -.024 4.585 1 2570 ---- ---- ---- ---- 4.611 -.023 4.634 2575 ---- ---- ---- ---- 4.660 -.024 4.684 1 2 2580 ---- ---- ---- ---- 4.710 -.024 4.734 2585 ---- ---- ---- ---- 4.760 -.023 4.783 2590 ---- ---- ---- ---- 4.809 -.024 4.833 2 2595 ---- ---- ---- ---- 4.859 -.024 4.883 1 2600 ---- ---- ---- ---- 4.909 -.024 4.933 3 2605 ---- ---- ---- ---- 4.958 -.024 4.982 2610 ---- ---- ---- ---- 5.008 -.024 5.032 2615 ---- ---- ---- ---- 5.058 -.024 5.082 2620 ---- ---- ---- ---- 5.108 -.024 5.132 2625 ---- ---- ---- ---- 5.158 -.023 5.181 1 2630 ---- ---- ---- ---- 5.207 -.024 5.231 2635 ---- ---- ---- ---- 5.257 -.024 5.281 2640 ---- ---- ---- ---- 5.307 -.024 5.331 2645 ---- ---- ---- ---- 5.357 -.024 5.381 2650 ---- ---- ---- ---- 5.407 -.023 5.430 4 2655 ---- ---- ---- ---- 5.457 -.023 5.480 2675 ---- ---- ---- ---- 5.656 -.024 5.680 2 2700 ---- ---- ---- ---- 5.906 -.023 5.929 2 2725 ---- ---- ---- ---- 6.155 -.024 6.179 1 2750 ---- ---- ---- ---- 6.405 -.024 6.429 2 2775 ---- ---- ---- ---- 6.655 -.024 6.679 2800 ---- ---- ---- ---- 6.905 -.024 6.929 1 2825 ---- ---- ---- ---- 7.155 -.024 7.179 2 2850 ---- ---- ---- ---- 7.405 -.024 7.429 3 2875 ---- ---- ---- ---- 7.655 -.024 7.679 1 2900 ---- ---- ---- ---- 7.905 -.024 7.929 1 2925 ---- ---- ---- ---- 8.155 -.024 8.179 2950 ---- ---- ---- ---- 8.405 -.024 8.429 1 2975 ---- ---- ---- ---- 8.655 -.024 8.679 3000 ---- ---- ---- ---- 8.905 -.024 8.929 14 3025 ---- ---- ---- ---- 9.155 -.024 9.179 3050 ---- ---- ---- ---- 9.405 -.024 9.429 3075 ---- ---- ---- ---- 9.655 -.024 9.679 2 3100 ---- ---- ---- ---- 9.905 -.024 9.929 2 3125 ---- ---- ---- ---- 10.155 -.024 10.179 2 3150 ---- ---- ---- ---- 10.405 -.024 10.429 3175 ---- ---- ---- ---- 10.655 -.024 10.679 3200 ---- ---- ---- ---- 10.905 -.024 10.929 2 3225 ---- ---- ---- ---- 11.155 -.024 11.179 3250 ---- ---- ---- ---- 11.405 -.024 11.429 3275 ---- ---- ---- ---- 11.655 -.024 11.679 3300 ---- ---- ---- ---- 11.905 -.024 11.929 3325 ---- ---- ---- ---- 12.155 -.024 12.179 3350 ---- ---- ---- ---- 12.405 -.024 12.429 3375 ---- ---- ---- ---- 12.655 -.024 12.679 3400 ---- ---- ---- ---- 12.905 -.024 12.929 3425 ---- ---- ---- ---- 13.155 -.024 13.179 3450 ---- ---- ---- ---- 13.405 -.024 13.429 3500 ---- ---- ---- ---- 13.905 -.024 13.929 4000 ---- ---- ---- ---- 18.905 -.024 18.929 5000 ---- ---- ---- ---- 28.905 -.024 28.929 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.905 -.024 78.929 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 UNCH .001 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .002 UNCH .002 233 1325 ---- ---- ---- ---- .002 UNCH .002 1 1350 ---- ---- ---- ---- .002 UNCH .002 15 1375 ---- ---- ---- ---- .003 UNCH .003 1 1400 ---- ---- ---- ---- .003 UNCH .003 7 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .004 UNCH .004 2 1475 ---- ---- ---- ---- .005 UNCH .005 242 1500 ---- ---- ---- ---- .005 UNCH .005 1 1001 1525 ---- ---- ---- ---- .006 UNCH .006 215 1550 ---- ---- ---- ---- .007 UNCH .007 45 1575 ---- ---- ---- ---- .009 UNCH .009 30 1600 .011 .011 .010 .010 .011 UNCH 2 .011 2015 1625 .013 .013 .011 .011 .013 UNCH 3 .013 104 1650 .014 .016B .014 .016B .017 UNCH 1 .017 1 81 1675 ---- ---- ---- ---- .021 -.001 .022 124 1700 ---- ---- ---- ---- .028 -.001 .029 11 1908 1725 ---- ---- .035A .035A .036 -.001 10 .037 2 36 1750 .043 .043 .043 .045B .046 -.001 2 .047 12 1915 1775 ---- ---- .053A .053A .058 -.001 13 .059 2 23 1800 ---- ---- .066A .066A .073 -.002 .075 1 1379 1825 ---- .096B .083A .096B .092 -.003 1 .095 20 31 1850 .119 .122B .103A .113A .115 -.003 6 .118 6 829 1875 ---- .152B .128A .152B .143 -.004 1 .147 1 159 1880 ---- .159B .133A .157B .149 -.005 .154 1885 ---- .166B .139A .163B .156 -.004 .160 1890 ---- .174B .145A .171B .163 -.004 .167 1895 ---- .181B .151A .180B .170 -.005 .175 1900 .158 .189B .156A .182B .177 -.005 14 .182 3 1092 1905 ---- .198B .165A .195B .185 -.005 .190 1910 ---- .207B .172A .205B .193 -.005 .198 1915 ---- .215B .179A .214B .201 -.005 .206 1920 ---- .225B .187A .223B .210 -.005 .215 1925 ---- .234B .194A .234B .218 -.006 .224 4 102 1930 ---- .244B .203A .244B .227 -.006 .233 1935 .208 .255B .208 .245B .237 -.006 1 .243 1940 ---- .265B .220A .264B .247 -.006 .253 1945 ---- .277B .229A .277B .257 -.006 .263 1950 ---- .288B .236A .288B .267 -.007 .274 46 144 1955 ---- .300B .247A .300B .278 -.007 .285 1960 ---- .312B .255A .312B .289 -.007 .296 1965 ---- .325B .267A .325B .301 -.007 .308 1970 ---- .338B .278A .338B .313 -.007 .320 8 1975 ---- .352B .289A .352B .325 -.008 .333 44 1980 ---- .366B .300A .366B .338 -.008 .346 1 11 1985 ---- .380B .312A .380B .351 -.009 2 .360 1 19 1990 ---- .395B .324A .395B .364 -.010 .374 13 1995 ---- .410B .336A .410B .378 -.011 2 .389 9 2000 .420 .426B .350A .409B .393 -.011 283 .404 29 1133 2005 ---- .442B .364A .442B .408 -.011 .419 20 2010 ---- .459B .377A .459B .423 -.012 .435 6 2015 ---- .477B .392A .477B .439 -.013 .452 1 19 2020 ---- .494B .407A .494B .455 -.014 .469 3 2025 .472 .512B .423A .472 .472 -.014 2 .486 14 51 2030 ---- .530B .438A .530B .489 -.014 .503 4 2035 ---- .549B .454A .549B .507 -.014 .521 1 14 2040 ---- .569B .471A .569B .525 -.014 .539 11 2045 ---- .589B .489A .589B .544 -.014 .558 19 2050 ---- .610B .506A .610B .563 -.014 6 .577 5 162 2055 ---- .632B .525A .632B .583 -.014 .597 1 11 2060 ---- .653B .543A .653B .604 -.014 .618 5 6 2065 ---- .675B .563A .675B .625 -.014 .639 11 2070 .654 .698B .582A .582A .647 -.014 3 .661 16 2075 .676 .721B .603A .603A .669 -.014 7 .683 39 2080 ---- .745B .622A .745B .691 -.015 .706 14 2085 ---- .769B .646A .769B .714 -.016 .730 13 67 2090 ---- .794B .667A .794B .738 -.015 .753 1 5 2095 ---- .819B .689A .819B .762 -.016 .778 8 8 2100 .715 .845B .712A .815B .786 -.016 6 .802 6 105 2105 ---- .871B .735A .871B .811 -.017 .828 27 41 2110 ---- .897B .759A .897B .836 -.017 .853 3 2115 ---- .925B .783A .925B .861 -.019 .880 2 2 2120 .830 .953B .808A .921B .888 -.018 10 .906 1 4 2125 ---- .981B .833A .981B .915 -.019 .934 7 47 2130 ---- 1.010B .859A 1.010B .942 -.019 .961 1 2135 ---- 1.039B .886A 1.039B .970 -.020 .990 2 7 2140 .964 1.069B .912A .912A .999 -.020 1 1.019 6 2145 ---- 1.100B .940A 1.100B 1.028 -.020 1.048 2 2150 1.082 1.130B .968A 1.097B 1.058 -.020 18 1.078 64 2155 ---- 1.159B .996A 1.159B 1.088 -.020 1.108 1 2160 ---- 1.191B 1.025A 1.181B 1.119 -.019 1.138 4 2165 ---- 1.224B 1.055A 1.214B 1.150 -.019 1.169 2170 ---- 1.257B 1.084A 1.247B 1.182 -.019 1.201 7 2175 ---- 1.290B 1.115A 1.285B 1.214 -.019 1.233 131 2180 ---- 1.324B 1.145A 1.314B 1.247 -.018 1.265 4 2185 ---- 1.358B 1.176A 1.348B 1.280 -.019 1.299 3 2190 1.313 1.393B 1.205A 1.306A 1.314 -.018 2 1.332 2 2195 ---- 1.428B 1.237A 1.422B 1.348 -.018 1.366 30 2200 ---- 1.463B 1.270A 1.457B 1.382 -.019 1.401 128 2205 ---- 1.499B 1.306A 1.493B 1.417 -.019 1.436 2 2210 ---- 1.536B 1.339A 1.529B 1.453 -.018 1.471 4 2215 1.488 1.543B 1.373A 1.480A 1.489 -.018 3 1.507 4 2220 ---- 1.568B 1.408A 1.408A 1.525 -.018 1.543 1 2225 ---- 1.611B 1.443A 1.443A 1.561 -.018 1.579 60 2230 ---- 1.643B 1.478A 1.478A 1.598 -.018 1.616 2235 ---- 1.681B 1.514A 1.514A 1.636 -.017 1.653 10 2240 ---- 1.719B 1.550A 1.550A 1.673 -.018 1.691 2245 ---- 1.758B 1.591A 1.591A 1.711 -.018 1.729 3 2250 ---- 1.803B 1.623A 1.623A 1.750 -.017 1.767 130 2255 ---- 1.836B 1.665A 1.665A 1.789 -.017 1.806 1 2260 ---- 1.876B 1.701A 1.701A 1.828 -.017 1.845 1 2265 ---- 1.916B 1.739A 1.739A 1.867 -.017 1.884 2 2270 ---- 1.956B 1.779A 1.779A 1.907 -.017 1.924 1 2275 ---- 2.004B 1.816A 1.816A 1.947 -.017 1.964 13 2280 ---- 2.038B 1.855A 1.855A 1.987 -.018 2.005 2285 ---- 2.079B 1.896A 1.896A 2.028 -.017 2.045 2290 ---- 2.121B 1.934A 1.934A 2.069 -.018 2.087 2 2295 ---- 2.148B 1.974A 1.974A 2.110 -.018 2.128 2300 2.200 2.213B 2.011A 2.106A 2.152 -.018 3 2.170 172 2305 ---- 2.219B 2.055A 2.055A 2.194 -.018 2.212 4 2310 ---- 2.262B 2.096A 2.096A 2.236 -.018 2.254 1 2315 ---- 2.305B 2.137A 2.137A 2.278 -.018 2.296 2320 ---- 2.348B 2.191A 2.191A 2.321 -.018 2.339 2325 ---- 2.426B 2.220A 2.220A 2.364 -.018 2.382 5 2330 ---- 2.436B 2.275A 2.275A 2.407 -.018 2.425 3 2335 ---- 2.480B 2.317A 2.317A 2.450 -.018 2.468 2340 ---- 2.525B 2.360A 2.360A 2.494 -.017 2.511 2345 ---- 2.569B 2.403A 2.403A 2.537 -.018 2.555 2350 ---- 2.647B 2.431A 2.431A 2.581 -.018 2.599 1 110 2355 ---- 2.658B 2.489A 2.489A 2.625 -.018 2.643 2360 ---- 2.703B 2.532A 2.532A 2.670 -.018 2.688 2365 ---- 2.748B 2.576A 2.576A 2.714 -.018 2.732 2370 ---- 2.794B 2.620A 2.620A 2.759 -.018 2.777 2375 ---- 2.872B 2.652A 2.652A 2.804 -.018 2.822 22 2380 ---- 2.884B 2.731A 2.731A 2.849 -.018 2.867 30 2385 ---- 2.930B 2.776A 2.776A 2.894 -.018 2.912 2390 ---- 2.976B 2.820A 2.820A 2.940 -.017 2.957 2 4 2395 ---- 3.009B 2.865A 2.865A 2.985 -.018 3.003 2400 ---- 3.102B 2.873A 2.873A 3.031 -.018 3.049 228 2405 ---- ---- 2.954A 2.954A 3.077 -.018 3.095 2 2410 ---- ---- 3.000A 3.000A 3.122 -.019 3.141 3 2415 ---- ---- 3.045A 3.045A 3.169 -.018 3.187 2420 ---- ---- 3.092A 3.092A 3.215 -.018 3.233 4 2425 ---- 3.333B 3.101A 3.101A 3.261 -.018 3.279 5 2430 ---- ---- ---- ---- 3.307 -.019 3.326 2435 ---- ---- ---- ---- 3.354 -.018 3.372 1 2440 ---- ---- ---- ---- 3.401 -.018 3.419 2445 ---- ---- ---- ---- 3.447 -.019 3.466 2450 ---- 3.568B 3.333A 3.333A 3.494 -.019 3.513 278 2455 ---- ---- ---- ---- 3.541 -.019 3.560 2460 ---- ---- ---- ---- 3.588 -.019 3.607 2465 ---- ---- ---- ---- 3.635 -.020 3.655 2470 ---- ---- ---- ---- 3.683 -.019 3.702 2475 ---- 3.806B 3.567A 3.567A 3.730 -.019 3.749 7 2480 ---- ---- ---- ---- 3.777 -.020 3.797 2485 ---- ---- ---- ---- 3.825 -.019 3.844 2490 ---- ---- ---- ---- 3.872 -.020 3.892 2495 ---- ---- ---- ---- 3.920 -.020 3.940 2500 ---- 4.046B 3.801A 3.801A 3.968 -.020 3.988 154 2505 ---- ---- ---- ---- 4.016 -.020 4.036 2510 ---- ---- ---- ---- 4.063 -.020 4.083 2515 ---- ---- ---- ---- 4.111 -.020 4.131 4 2520 ---- ---- ---- ---- 4.159 -.021 4.180 2525 ---- 4.285B 4.041A 4.041A 4.207 -.021 4.228 4 2530 ---- ---- ---- ---- 4.256 -.020 4.276 4 2535 ---- ---- ---- ---- 4.304 -.020 4.324 2540 ---- ---- ---- ---- 4.352 -.020 4.372 2545 ---- ---- ---- ---- 4.400 -.021 4.421 3 2550 ---- 4.527B 4.281A 4.281A 4.449 -.020 4.469 9 2555 ---- ---- ---- ---- 4.497 -.021 4.518 4 2560 ---- ---- ---- ---- 4.546 -.020 4.566 2565 ---- ---- ---- ---- 4.594 -.021 4.615 2570 ---- ---- ---- ---- 4.643 -.020 4.663 2575 ---- 4.771B 4.521A 4.521A 4.691 -.021 4.712 5 2580 ---- ---- ---- ---- 4.740 -.021 4.761 2585 ---- ---- ---- ---- 4.789 -.021 4.810 2590 ---- ---- ---- ---- 4.838 -.020 4.858 2595 ---- ---- ---- ---- 4.886 -.021 4.907 2600 ---- ---- 4.764A 4.764A 4.935 -.021 4.956 6 2605 ---- ---- ---- ---- 4.984 -.021 5.005 2610 ---- ---- ---- ---- 5.033 -.021 5.054 2615 ---- ---- ---- ---- 5.082 -.021 5.103 2620 ---- ---- ---- ---- 5.131 -.021 5.152 2625 ---- ---- ---- ---- 5.180 -.021 5.201 7 2650 ---- ---- ---- ---- 5.425 -.022 5.447 6 2675 ---- ---- ---- ---- 5.671 -.023 5.694 3 2700 ---- ---- ---- ---- 5.918 -.023 5.941 3 2725 ---- ---- ---- ---- 6.165 -.023 6.188 6 2750 ---- ---- ---- ---- 6.413 -.023 6.436 1 2775 ---- ---- ---- ---- 6.661 -.023 6.684 2800 ---- ---- ---- ---- 6.909 -.024 6.933 1 2825 ---- ---- ---- ---- 7.158 -.023 7.181 2850 ---- ---- ---- ---- 7.407 -.024 7.431 1 2875 ---- ---- ---- ---- 7.656 -.024 7.680 1 2900 ---- ---- ---- ---- 7.905 -.024 7.929 15 2925 ---- ---- ---- ---- 8.155 -.024 8.179 2950 ---- ---- ---- ---- 8.405 -.024 8.429 3 2975 ---- ---- ---- ---- 8.655 -.024 8.679 3 3000 ---- ---- ---- ---- 8.905 -.024 8.929 8 3025 ---- ---- ---- ---- 9.155 -.024 9.179 3 3050 ---- ---- ---- ---- 9.405 -.024 9.429 5 3075 ---- ---- ---- ---- 9.655 -.024 9.679 6 3100 ---- ---- ---- ---- 9.905 -.024 9.929 3125 ---- ---- ---- ---- 10.155 -.024 10.179 5 3150 ---- ---- ---- ---- 10.405 -.024 10.429 1 3175 ---- ---- ---- ---- 10.655 -.024 10.679 2 3200 ---- ---- ---- ---- 10.905 -.024 10.929 3 3225 ---- ---- ---- ---- 11.155 -.024 11.179 4 3250 ---- ---- ---- ---- 11.405 -.024 11.429 1 3275 ---- ---- ---- ---- 11.655 -.024 11.679 6 3300 ---- ---- ---- ---- 11.905 -.024 11.929 3 3325 ---- ---- ---- ---- 12.155 -.024 12.179 8 3350 ---- ---- ---- ---- 12.405 -.024 12.429 9 3375 ---- ---- ---- ---- 12.655 -.024 12.679 10 3400 ---- ---- ---- ---- 12.905 -.024 12.929 12 3425 ---- ---- ---- ---- 13.155 -.024 13.179 3450 ---- ---- ---- ---- 13.405 -.024 13.429 3500 ---- ---- ---- ---- 13.905 -.024 13.929 11 4000 ---- ---- ---- ---- 18.905 -.024 18.929 5000 ---- ---- ---- ---- 28.905 -.024 28.929 6000 ---- ---- ---- ---- 38.905 -.024 38.929 7000 ---- ---- ---- ---- 48.905 -.024 48.929 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 58.905 -.024 58.929 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 68.905 -.024 68.929 925 ---- ---- ---- ---- .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 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .004 UNCH .004 1325 ---- ---- ---- ---- .005 UNCH .005 1350 ---- ---- ---- ---- .006 UNCH .006 1375 ---- ---- ---- ---- .007 UNCH .007 1400 ---- ---- ---- ---- .008 UNCH .008 4 1425 ---- ---- ---- ---- .010 UNCH .010 1450 ---- ---- ---- ---- .012 UNCH .012 3 3 1475 ---- ---- ---- ---- .014 UNCH .014 2 1500 ---- ---- ---- ---- .016 UNCH .016 3 11 1525 ---- ---- ---- ---- .020 UNCH .020 2 1550 ---- ---- ---- ---- .023 UNCH .023 2 1575 ---- ---- ---- ---- .028 UNCH .028 1 3 1600 ---- ---- ---- ---- .034 UNCH .034 102 1625 ---- ---- ---- ---- .040 UNCH .040 7 1650 ---- ---- .046A .046A .048 UNCH .048 4 1675 ---- ---- .055A .055A .058 UNCH .058 7 1700 ---- ---- .066A .066A .070 UNCH .070 2 6 1725 ---- ---- .079A .079A .083 -.002 .085 3 19 1750 ---- ---- .094A .094A .099 -.003 .102 15 1775 ---- .124B .112A .124B .118 -.004 .122 31 1800 ---- .148B .133A .148B .141 -.005 .146 2 16 1825 ---- .177B .158A .177B .168 -.006 .174 12 1850 ---- .211B .185A .211B .200 -.006 .206 7 1875 ---- .251B .219A .251B .237 -.007 .244 13 1895 ---- .288B .252A .286B .271 -.008 .279 1900 ---- .298B .260A .298B .280 -.008 .288 2 48 1905 ---- .308B .269A .306B .289 -.008 .297 1910 ---- .318B .278A .315B .299 -.008 .307 1915 ---- .329B .287A .327B .309 -.008 .317 1920 ---- .340B .295A .336B .319 -.009 .328 1925 ---- .352B .306A .352B .330 -.009 .339 24 1930 ---- .363B .314A .363B .341 -.009 .350 1935 ---- .375B .326A .370B .352 -.009 .361 1940 ---- .387B .336A .383B .363 -.010 .373 1945 ---- .400B .347A .397B .375 -.010 .385 1950 ---- .413B .357A .413B .387 -.010 .397 69 1955 ---- .426B .368A .424B .400 -.010 .410 1960 ---- .440B .381A .440B .413 -.010 .423 1965 ---- .454B .393A .454B .426 -.010 .436 8 1970 ---- .468B .404A .468B .439 -.011 .450 1975 ---- .483B .418A .483B .453 -.011 .464 1980 ---- .498B .430A .498B .467 -.012 .479 1985 ---- .513B .445A .513B .482 -.011 .493 7 1990 ---- .529B .457A .529B .497 -.012 .509 1995 ---- .545B .471A .545B .512 -.012 .524 2000 ---- .562B .486A .562B .528 -.012 .540 1 543 2005 ---- .579B .500A .579B .544 -.012 .556 2010 ---- .596B .516A .596B .560 -.013 .573 29 29 2015 ---- .614B .531A .614B .577 -.013 .590 2020 ---- .632B .547A .632B .594 -.014 .608 3 2025 ---- .652B .563A .652B .612 -.014 .626 7 2030 ---- .670B .580A .670B .630 -.014 .644 2035 ---- .689B .597A .689B .648 -.015 .663 6 2040 ---- .709B .614A .709B .667 -.015 .682 2045 ---- .729B .632A .729B .686 -.015 .701 2 2050 ---- .750B .651A .750B .705 -.016 .721 53 2055 ---- .771B .670A .771B .725 -.016 .741 4 2060 ---- .792B .689A .792B .746 -.016 .762 2 2065 ---- .814B .708A .814B .767 -.016 .783 2 2070 ---- .837B .728A .837B .788 -.016 .804 2075 ---- .859B .748A .859B .809 -.017 .826 51 2080 ---- .882B .769A .882B .831 -.018 .849 2085 ---- .905B .790A .905B .854 -.017 .871 2090 ---- .930B .812A .930B .877 -.017 .894 2095 .902 .954B .834A .880A .900 -.018 2 .918 17 2100 ---- .979B .856A .979B .924 -.018 .942 250 2105 ---- 1.004B .880A 1.004B .948 -.018 .966 2110 ---- 1.030B .903A 1.030B .972 -.019 .991 2115 ---- 1.056B .927A 1.056B .997 -.019 1.016 2120 1.045 1.082B .951A .951A 1.023 -.018 1 1.041 2125 ---- 1.109B .976A 1.109B 1.049 -.018 1.067 21 2130 ---- 1.137B 1.001A 1.137B 1.075 -.018 1.093 2135 ---- 1.164B 1.026A 1.164B 1.101 -.019 1.120 2140 ---- 1.192B 1.052A 1.192B 1.128 -.019 1.147 2145 ---- 1.221B 1.079A 1.221B 1.156 -.019 1.175 2150 ---- 1.249B 1.105A 1.249B 1.184 -.019 1.203 117 2155 ---- 1.279B 1.132A 1.279B 1.212 -.019 1.231 2160 ---- 1.308B 1.157A 1.308B 1.241 -.019 1.260 2 2 2165 ---- 1.338B 1.186A 1.338B 1.270 -.019 1.289 2170 ---- 1.369B 1.215A 1.369B 1.299 -.019 1.318 2 2 2175 ---- 1.400B 1.243A 1.400B 1.329 -.019 1.348 4 2180 ---- 1.431B 1.272A 1.431B 1.360 -.018 1.378 2185 ---- 1.463B 1.302A 1.463B 1.390 -.019 1.409 2 2 2190 ---- 1.495B 1.332A 1.495B 1.421 -.019 1.440 2195 ---- 1.528B 1.361A 1.525B 1.453 -.019 1.472 2200 ---- 1.560B 1.393A 1.560B 1.485 -.018 1.503 3 133 2205 ---- 1.595B 1.423A 1.589B 1.517 -.019 1.536 2210 ---- 1.628B 1.455A 1.623B 1.549 -.019 1.568 2215 ---- 1.662B 1.483A 1.657B 1.582 -.019 1.601 2220 ---- 1.696B 1.515A 1.691B 1.616 -.018 1.634 2225 ---- 1.731B 1.547A 1.725B 1.649 -.019 1.668 36 2230 ---- 1.766B 1.583A 1.760B 1.683 -.019 1.702 2 2235 ---- 1.801B 1.613A 1.795B 1.718 -.018 1.736 2 2240 ---- 1.837B 1.649A 1.831B 1.752 -.019 1.771 4 2245 ---- 1.873B 1.683A 1.867B 1.788 -.018 1.806 4 2250 ---- 1.909B 1.714A 1.903B 1.823 -.019 1.842 24 2255 ---- 1.945B 1.751A 1.937B 1.859 -.018 1.877 3 2260 ---- 1.982B 1.786A 1.976B 1.895 -.018 1.913 3 2265 ---- 2.019B 1.821A 2.013B 1.931 -.019 1.950 2270 ---- 2.039B 1.856A 2.039B 1.968 -.018 1.986 2275 ---- 2.053B 1.888A 2.053B 2.005 -.018 2.023 10 2280 ---- 2.064B 1.928A 1.928A 2.042 -.019 2.061 2285 ---- 2.105B 1.964A 1.964A 2.079 -.019 2.098 2290 ---- ---- 2.000A 2.000A 2.117 -.019 2.136 2295 ---- ---- 2.037A 2.037A 2.155 -.019 2.174 2300 ---- 2.244B 2.075A 2.075A 2.194 -.019 2.213 20 2305 ---- ---- 2.167A 2.167A 2.232 -.019 2.251 2310 ---- ---- 2.203A 2.203A 2.271 -.019 2.290 2315 ---- ---- 2.240A 2.240A 2.311 -.018 2.329 2320 ---- ---- 2.278A 2.278A 2.350 -.019 2.369 2325 ---- 2.443B 2.265A 2.265A 2.390 -.019 2.409 1 2330 ---- ---- 2.357A 2.357A 2.430 -.019 2.449 2335 ---- ---- 2.396A 2.396A 2.470 -.019 2.489 1 2340 ---- 2.531B 2.435A 2.435A 2.510 -.019 2.529 2345 ---- 2.572B 2.474A 2.474A 2.551 -.019 2.570 2350 ---- 2.648B 2.464A 2.464A 2.592 -.019 2.611 2355 ---- 2.656B 2.553A 2.553A 2.633 -.019 2.652 2360 ---- 2.699B 2.593A 2.593A 2.674 -.019 2.693 2375 ---- 2.857B 2.664A 2.664A 2.799 -.019 2.818 2400 ---- 3.071B 2.874A 2.874A 3.011 -.019 3.030 3 2425 ---- 3.291B 3.087A 3.087A 3.227 -.020 3.247 28 2450 3.472 3.513B 3.304A 3.505B 3.447 -.020 1 3.467 218 2475 ---- 3.739B 3.523A 3.523A 3.671 -.020 3.691 2 2500 ---- 3.967B 3.747A 3.747A 3.897 -.021 3.918 2 2525 ---- 4.197B 3.976A 3.976A 4.126 -.021 4.147 3 2550 ---- 4.430B 4.207A 4.207A 4.357 -.021 4.378 2575 ---- 4.664B 4.439A 4.439A 4.591 -.021 4.612 2 2600 ---- 4.901B 4.672A 4.672A 4.826 -.021 4.847 6 2625 ---- 5.139B 4.908A 4.908A 5.063 -.022 5.085 2 2650 ---- 5.379B 5.144A 5.144A 5.301 -.022 5.323 4 2675 ---- 5.618B 5.384A 5.384A 5.541 -.022 5.563 2 2700 ---- 5.860B 5.624A 5.624A 5.782 -.022 5.804 2 2725 ---- 6.102B 5.864A 5.864A 6.024 -.022 6.046 2 2750 ---- 6.346B 6.104A 6.104A 6.267 -.023 6.290 4 2775 ---- 6.570B 6.348A 6.348A 6.510 -.023 6.533 1 2800 ---- ---- 6.592A 6.592A 6.755 -.023 6.778 1 2825 ---- ---- ---- ---- 7.000 -.023 7.023 2 2850 ---- ---- ---- ---- 7.245 -.024 7.269 2875 ---- ---- ---- ---- 7.492 -.023 7.515 2900 ---- ---- ---- ---- 7.738 -.024 7.762 2925 ---- ---- ---- ---- 7.985 -.024 8.009 2950 ---- ---- ---- ---- 8.232 -.025 8.257 2975 ---- ---- ---- ---- 8.480 -.025 8.505 3000 ---- ---- ---- ---- 8.728 -.025 8.753 3025 ---- ---- ---- ---- 8.977 -.025 9.002 3050 ---- ---- ---- ---- 9.226 -.025 9.251 3075 ---- ---- ---- ---- 9.475 -.025 9.500 3100 ---- ---- ---- ---- 9.724 -.026 9.750 3125 ---- ---- ---- ---- 9.974 -.026 10.000 3150 ---- ---- ---- ---- 10.224 -.026 10.250 3175 ---- ---- ---- ---- 10.474 -.026 10.500 2 3200 ---- ---- ---- ---- 10.724 -.026 10.750 3225 ---- ---- ---- ---- 10.974 -.026 11.000 2 3250 ---- ---- ---- ---- 11.224 -.026 11.250 3275 ---- ---- ---- ---- 11.474 -.026 11.500 3300 ---- ---- ---- ---- 11.724 -.026 11.750 3325 ---- ---- ---- ---- 11.974 -.026 12.000 3350 ---- ---- ---- ---- 12.224 -.026 12.250 3375 ---- ---- ---- ---- 12.474 -.026 12.500 3400 ---- ---- ---- ---- 12.724 -.026 12.750 3425 ---- ---- ---- ---- 12.974 -.026 13.000 3450 ---- ---- ---- ---- 13.224 -.026 13.250 3475 ---- ---- ---- ---- 13.474 -.026 13.500 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 10000 ---- ---- ---- ---- 78.724 -.026 78.750 1025 ---- ---- ---- ---- .003 UNCH .003 2 1050 ---- ---- ---- ---- .004 UNCH .004 157 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 1 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .006 UNCH .006 1175 ---- ---- ---- ---- .006 UNCH .006 1200 ---- ---- ---- ---- .007 UNCH .007 9 1225 ---- ---- ---- ---- .008 UNCH .008 1250 ---- ---- ---- ---- .009 UNCH .009 1275 ---- ---- ---- ---- .010 UNCH .010 1300 ---- ---- ---- ---- .011 UNCH .011 1325 ---- ---- ---- ---- .012 -.001 .013 1350 ---- ---- ---- ---- .014 UNCH .014 1375 ---- ---- ---- ---- .016 UNCH .016 1400 ---- ---- ---- ---- .019 UNCH .019 102 1425 ---- ---- ---- ---- .022 UNCH .022 1450 ---- ---- ---- ---- .025 -.001 .026 1475 ---- ---- ---- ---- .030 -.001 .031 1500 ---- ---- ---- ---- .036 UNCH .036 6 1525 ---- ---- ---- ---- .042 -.001 .043 6 1550 ---- ---- ---- ---- .050 UNCH .050 10 1575 ---- ---- .058A .058A .059 UNCH .059 7 1600 ---- ---- .067A .067A .069 UNCH .069 42 1625 ---- ---- .078A .078A .081 UNCH .081 43 1650 ---- ---- .090A .090A .094 -.001 .095 45 1675 ---- ---- .105A .105A .110 UNCH .110 171 1700 ---- ---- .122A .122A .128 -.001 .129 150 1725 ---- .151B .141A .141A .149 -.001 .150 2 1750 ---- .176B .163A .175B .173 -.001 .174 3 244 1775 ---- .206B .189A .189A .200 -.002 .202 3 1800 ---- .240B .218A .239B .232 -.002 .234 52 1825 ---- .278B .251A .277B .269 -.002 .271 2 53 1850 ---- .322B .289A .318B .310 -.004 1 .314 138 1875 ---- .373B .334A .371B .357 -.004 2 .361 15 1900 ---- .429B .382A .425B .410 -.006 3 .416 50 1925 ---- .493B .437A .488B .470 -.007 .477 5 17 1950 ---- .564B .501A .563B .537 -.008 .545 8 1975 ---- .643B .570A .643B .612 -.009 .621 10 2000 ---- .731B .648A .726B .695 -.010 .705 2 162 2025 ---- .827B .734A .809B .786 -.011 .797 5 2050 ---- .932B .830A .912B .886 -.013 .899 140 2075 ---- 1.046B .934A 1.037B .996 -.013 1.009 9 2100 ---- 1.170B 1.047A 1.155B 1.114 -.015 1.129 3 188 2125 ---- 1.302B 1.169A 1.290B 1.242 -.015 1.257 35 2150 ---- 1.443B 1.301A 1.425B 1.379 -.015 1.394 160 2175 ---- 1.592B 1.440A 1.574B 1.524 -.016 1.540 1 1 2200 ---- 1.750B 1.589A 1.734B 1.677 -.017 1.694 3 180 2225 ---- 1.915B 1.745A 1.915B 1.839 -.017 1.856 90 2250 ---- 2.085B 1.907A 2.081B 2.008 -.017 2.025 50 2275 ---- 2.265B 2.079A 2.259B 2.184 -.018 2.202 26 2300 ---- 2.451B 2.254A 2.445B 2.366 -.019 2.385 103 2325 ---- 2.602B 2.439A 2.439A 2.555 -.019 2.574 7 2350 ---- 2.800B 2.629A 2.629A 2.750 -.018 2.768 40 2375 ---- 3.001B 2.824A 2.824A 2.949 -.019 2.968 2400 ---- 3.209B 3.025A 3.025A 3.154 -.019 3.173 116 2425 ---- 3.420B 3.229A 3.229A 3.362 -.020 3.382 30 2450 ---- 3.633B 3.439A 3.439A 3.575 -.019 3.594 2475 ---- 3.851B 3.650A 3.650A 3.791 -.019 3.810 69 2500 ---- 4.073B 3.869A 3.869A 4.010 -.020 4.030 62 2525 ---- 4.296B 4.089A 4.089A 4.232 -.020 4.252 58 2550 ---- 4.522B 4.309A 4.309A 4.456 -.021 4.477 3 2575 ---- 4.751B 4.534A 4.534A 4.683 -.021 4.704 1 2600 ---- 4.981B 4.765A 4.765A 4.912 -.021 4.933 31 2625 ---- 5.213B 4.993A 4.993A 5.143 -.021 5.164 2 2650 ---- 5.447B 5.225A 5.225A 5.376 -.021 5.397 3 2675 ---- 5.682B 5.455A 5.455A 5.610 -.021 5.631 1 2700 ---- 5.918B 5.690A 5.690A 5.845 -.022 5.867 3 2725 ---- 6.156B 5.928A 5.928A 6.082 -.022 6.104 1 2750 ---- 6.395B 6.164A 6.164A 6.320 -.022 6.342 2775 ---- 6.634B 6.400A 6.400A 6.559 -.022 6.581 2800 ---- 6.875B 6.640A 6.640A 6.799 -.022 6.821 2 2825 ---- 7.116B 6.880A 6.880A 7.040 -.023 7.063 1 2850 ---- 7.358B 7.123A 7.123A 7.282 -.022 7.304 2875 ---- 7.602B 7.364A 7.364A 7.524 -.023 7.547 1 2900 ---- 7.845B 7.607A 7.607A 7.768 -.023 7.791 2925 ---- 8.072B 7.848A 7.848A 8.012 -.023 8.035 2 2950 ---- ---- 8.092A 8.092A 8.256 -.023 8.279 2975 ---- ---- ---- ---- 8.501 -.024 8.525 2 3000 ---- ---- ---- ---- 8.747 -.023 8.770 109 3025 ---- ---- ---- ---- 8.993 -.024 9.017 3050 ---- ---- ---- ---- 9.240 -.023 9.263 3075 ---- ---- ---- ---- 9.487 -.024 9.511 3100 ---- ---- ---- ---- 9.734 -.024 9.758 1 3125 ---- ---- ---- ---- 9.982 -.024 10.006 1 3150 ---- ---- ---- ---- 10.230 -.024 10.254 1 3175 ---- ---- ---- ---- 10.478 -.025 10.503 3200 ---- ---- ---- ---- 10.727 -.025 10.752 1 3225 ---- ---- ---- ---- 10.976 -.025 11.001 3250 ---- ---- ---- ---- 11.225 -.025 11.250 3275 ---- ---- ---- ---- 11.474 -.026 11.500 2 3300 ---- ---- ---- ---- 11.724 -.026 11.750 2 3325 ---- ---- ---- ---- 11.974 -.026 12.000 3350 ---- ---- ---- ---- 12.224 -.026 12.250 3375 ---- ---- ---- ---- 12.474 -.026 12.500 3400 ---- ---- ---- ---- 12.724 -.026 12.750 1 3425 ---- ---- ---- ---- 12.974 -.026 13.000 1 3450 ---- ---- ---- ---- 13.224 -.026 13.250 3475 ---- ---- ---- ---- 13.474 -.026 13.500 1 3500 ---- ---- ---- ---- 13.724 -.026 13.750 1 3525 ---- ---- ---- ---- 13.974 -.026 14.000 2 3550 ---- ---- ---- ---- 14.224 -.026 14.250 1 3575 ---- ---- ---- ---- 14.474 -.026 14.500 2 3600 ---- ---- ---- ---- 14.724 -.026 14.750 3 3625 ---- ---- ---- ---- 14.974 -.026 15.000 2 3650 ---- ---- ---- ---- 15.224 -.026 15.250 5 3675 ---- ---- ---- ---- 15.474 -.026 15.500 3 3700 ---- ---- ---- ---- 15.724 -.026 15.750 5 3725 ---- ---- ---- ---- 15.974 -.026 16.000 2 3750 ---- ---- ---- ---- 16.224 -.026 16.250 3775 ---- ---- ---- ---- 16.474 -.026 16.500 3800 ---- ---- ---- ---- 16.724 -.026 16.750 3825 ---- ---- ---- ---- 16.974 -.026 17.000 3850 ---- ---- ---- ---- 17.224 -.026 17.250 3875 ---- ---- ---- ---- 17.474 -.026 17.500 3900 ---- ---- ---- ---- 17.724 -.026 17.750 3925 ---- ---- ---- ---- 17.974 -.026 18.000 3950 ---- ---- ---- ---- 18.224 -.026 18.250 3975 ---- ---- ---- ---- 18.474 -.026 18.500 4000 ---- ---- ---- ---- 18.724 -.026 18.750 4025 ---- ---- ---- ---- 18.974 -.026 19.000 4050 ---- ---- ---- ---- 19.224 -.026 19.250 4075 ---- ---- ---- ---- 19.474 -.026 19.500 4500 ---- ---- ---- ---- 23.724 -.026 23.750 5000 ---- ---- ---- ---- 28.724 -.026 28.750 6000 ---- ---- ---- ---- 38.724 -.026 38.750 7000 ---- ---- ---- ---- 48.724 -.026 48.750 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.724 -.026 58.750 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.724 -.026 68.750 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 UNCH .002 SO AUG23 Silver Option PUT 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .006 UNCH .006 1175 ---- ---- ---- ---- .008 UNCH .008 1200 ---- ---- ---- ---- .009 UNCH .009 1225 ---- ---- ---- ---- .011 UNCH .011 1250 ---- ---- ---- ---- .012 UNCH .012 1275 ---- ---- ---- ---- .015 UNCH .015 1300 ---- ---- ---- ---- .017 UNCH .017 1325 ---- ---- ---- ---- .020 UNCH .020 1350 ---- ---- ---- ---- .023 UNCH .023 1375 ---- ---- ---- ---- .027 UNCH .027 1400 ---- ---- ---- ---- .031 UNCH .031 1425 ---- ---- ---- ---- .036 +.001 .035 1450 ---- ---- ---- ---- .041 UNCH .041 1475 ---- ---- ---- ---- .047 UNCH .047 1500 ---- ---- ---- ---- .054 UNCH .054 1525 ---- ---- ---- ---- .063 UNCH .063 7 1550 ---- ---- ---- ---- .072 UNCH .072 1575 ---- ---- ---- ---- .083 UNCH .083 1600 ---- ---- ---- ---- .096 UNCH .096 1 1625 ---- ---- .110A .110A .110 -.001 .111 1650 ---- ---- .126A .126A .127 -.001 .128 4 1675 ---- ---- .145A .145A .146 -.001 .147 2 2 1700 ---- ---- .165A .165A .168 -.001 .169 1725 ---- ---- .189A .189A .193 -.002 .195 1750 ---- .225B .216A .216A .221 -.003 .224 1775 ---- .258B .245A .245A .253 -.004 .257 1800 ---- .296B .278A .296B .290 -.004 .294 2 1825 ---- .339B .316A .338B .331 -.005 .336 1850 ---- .387B .359A .359A .377 -.006 .383 1875 ---- .441B .407A .407A .428 -.007 .435 1900 ---- .501B .460A .500B .485 -.008 .493 1 1925 ---- .567B .519A .565B .549 -.008 .557 1950 ---- .640B .584A .637B .619 -.009 .628 1975 ---- .721B .656A .716B .696 -.010 .706 2000 .779 .809B .736A .736A .781 -.010 1 .791 1 2025 ---- .905B .822A .900B .873 -.011 .884 2050 ---- 1.008B .917A 1.003B .972 -.012 .984 5 2075 ---- 1.120B 1.020A 1.114B 1.080 -.012 1.092 2100 ---- 1.239B 1.132A 1.230B 1.195 -.013 1.208 2 2125 ---- 1.367B 1.250A 1.354B 1.318 -.014 1.332 10 2150 ---- 1.503B 1.377A 1.492B 1.449 -.015 1.464 2175 ---- 1.646B 1.512A 1.634B 1.588 -.015 1.603 2200 ---- 1.797B 1.654A 1.780B 1.735 -.015 1.750 34 2225 ---- 1.955B 1.802A 1.926B 1.889 -.015 1.904 2250 ---- 2.119B 1.957A 2.091B 2.050 -.016 2.066 2275 ---- 2.281B 2.120A 2.258B 2.217 -.017 2.234 2300 ---- 2.458B 2.288A 2.437B 2.391 -.017 2.408 2325 ---- 2.642B 2.465A 2.621B 2.571 -.017 2.588 2350 ---- 2.831B 2.645A 2.810B 2.756 -.017 2.773 2375 ---- 2.991B 2.831A 2.831A 2.947 -.017 2.964 2400 ---- 3.188B 3.023A 3.023A 3.142 -.018 3.160 2425 ---- 3.389B 3.219A 3.219A 3.341 -.018 3.359 4 2450 ---- 3.596B 3.419A 3.419A 3.545 -.018 3.563 2475 ---- 3.805B 3.623A 3.623A 3.753 -.018 3.771 1 2500 ---- 4.019B 3.832A 3.832A 3.964 -.018 3.982 1 2525 ---- 4.235B 4.042A 4.042A 4.178 -.018 4.196 2550 ---- 4.453B 4.259A 4.259A 4.395 -.019 4.414 2575 ---- 4.675B 4.474A 4.474A 4.615 -.018 4.633 2600 ---- 4.899B 4.696A 4.696A 4.837 -.019 4.856 2625 ---- 5.124B 4.917A 4.917A 5.061 -.019 5.080 5 2650 ---- 5.351B 5.141A 5.141A 5.288 -.018 5.306 2675 ---- 5.581B 5.370A 5.370A 5.516 -.019 5.535 2700 ---- 5.811B 5.597A 5.597A 5.746 -.018 5.764 2725 ---- 6.045B 5.825A 5.825A 5.977 -.019 5.996 2750 ---- 6.278B 6.059A 6.059A 6.210 -.019 6.229 2775 ---- 6.513B 6.290A 6.290A 6.444 -.019 6.463 2800 ---- 6.749B 6.525A 6.525A 6.679 -.019 6.698 2825 ---- 6.986B 6.760A 6.760A 6.915 -.020 6.935 2850 ---- 7.224B 6.999A 6.999A 7.153 -.019 7.172 2875 ---- 7.463B 7.235A 7.235A 7.391 -.020 7.411 2900 ---- 7.703B 7.471A 7.471A 7.630 -.020 7.650 2925 ---- 7.943B 7.714A 7.714A 7.870 -.020 7.890 2950 ---- 8.185B 7.954A 7.954A 8.111 -.020 8.131 2975 ---- 8.427B 8.195A 8.195A 8.352 -.021 8.373 3000 ---- 8.669B 8.435A 8.435A 8.594 -.021 8.615 3025 ---- 8.912B 8.678A 8.678A 8.837 -.021 8.858 3050 ---- 9.156B 8.920A 8.920A 9.080 -.021 9.101 3075 ---- 9.400B 9.164A 9.164A 9.324 -.021 9.345 3100 ---- 9.598B 9.405A 9.405A 9.568 -.022 9.590 3125 ---- ---- 9.650A 9.650A 9.813 -.022 9.835 3150 ---- ---- ---- ---- 10.059 -.021 10.080 3175 ---- ---- ---- ---- 10.304 -.022 10.326 3200 ---- ---- ---- ---- 10.551 -.022 10.573 3 3225 ---- ---- ---- ---- 10.797 -.023 10.820 3250 ---- ---- ---- ---- 11.044 -.023 11.067 3275 ---- ---- ---- ---- 11.292 -.022 11.314 3300 ---- ---- ---- ---- 11.540 -.022 11.562 3325 ---- ---- ---- ---- 11.788 -.023 11.811 3350 ---- ---- ---- ---- 12.036 -.023 12.059 3375 ---- ---- ---- ---- 12.285 -.023 12.308 3400 ---- ---- ---- ---- 12.534 -.024 12.558 3425 ---- ---- ---- ---- 12.783 -.024 12.807 3450 ---- ---- ---- ---- 13.033 -.024 13.057 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 10000 ---- ---- ---- ---- 78.533 -.024 78.557 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .008 UNCH .008 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .011 UNCH .011 1175 ---- ---- ---- ---- .013 UNCH .013 1200 ---- ---- ---- ---- .015 UNCH .015 1225 ---- ---- ---- ---- .018 UNCH .018 1250 ---- ---- ---- ---- .020 -.001 .021 1275 ---- ---- ---- ---- .024 UNCH .024 1300 ---- ---- ---- ---- .027 -.001 .028 1325 ---- ---- ---- ---- .031 -.001 .032 1350 ---- ---- ---- ---- .036 -.001 .037 1375 ---- ---- ---- ---- .041 -.001 .042 1400 ---- ---- ---- ---- .047 -.001 .048 300 1425 ---- ---- ---- ---- .054 -.001 .055 1450 ---- ---- ---- ---- .062 -.001 .063 1475 ---- ---- ---- ---- .071 -.001 .072 1500 ---- ---- ---- ---- .081 -.001 .082 1525 ---- ---- ---- ---- .092 -.001 .093 1550 ---- ---- ---- ---- .105 -.001 .106 5 1575 ---- ---- .120A .120A .120 -.001 .121 1600 ---- ---- .137A .137A .136 -.002 .138 1625 ---- ---- .155A .155A .155 -.002 .157 1650 ---- ---- .176A .176A .177 -.002 .179 100 1675 ---- ---- .200A .200A .201 -.003 .204 1700 ---- ---- .225A .225A .228 -.003 2 .231 3 5 1725 ---- ---- .255A .255A .259 -.004 .263 1750 ---- ---- .287A .287A .293 -.005 .298 1 1775 ---- ---- .324A .324A .332 -.005 .337 1800 ---- ---- .364A .364A .375 -.006 .381 1 101 1825 ---- ---- .410A .410A .423 -.007 .430 19 1850 ---- ---- .460A .460A .476 -.007 .483 1 3 1875 ---- ---- .515A .515A .535 -.008 .543 50 52 1900 ---- .610B .576A .576A .599 -.009 .608 45 1925 ---- .683B .643A .643A .670 -.010 .680 1950 ---- .764B .717A .717A .747 -.011 .758 1 1 1975 ---- .850B .796A .796A .831 -.011 .842 2000 ---- .944B .883A .883A .922 -.012 .934 200 2025 ---- 1.045B .979A .979A 1.019 -.013 1.032 2050 ---- 1.154B 1.079A 1.079A 1.124 -.014 1.138 35 2075 ---- 1.269B 1.187A 1.187A 1.236 -.015 1.251 1 2100 1.350 1.392B 1.301A 1.301A 1.356 -.015 2 1.371 100 2125 ---- 1.521B 1.423A 1.423A 1.482 -.016 1.498 70 2150 ---- 1.657B 1.551A 1.551A 1.616 -.016 1.632 103 2175 ---- 1.800B 1.686A 1.779B 1.756 -.017 1.773 8 2200 ---- 1.950B 1.828A 1.928B 1.903 -.017 1.920 105 2225 ---- 2.105B 1.977A 2.082B 2.057 -.017 2.074 2250 ---- 2.267B 2.131A 2.244B 2.217 -.017 2.234 74 2275 ---- 2.435B 2.292A 2.412B 2.383 -.017 2.400 2300 ---- 2.600B 2.459A 2.459A 2.554 -.018 2.572 4 2325 ---- 2.780B 2.631A 2.631A 2.731 -.018 2.749 2350 ---- 2.966B 2.807A 2.807A 2.912 -.019 2.931 1 2375 ---- 3.156B 2.991A 2.991A 3.099 -.019 3.118 1 2400 ---- 3.329B 3.176A 3.176A 3.290 -.019 3.309 10 10 2425 ---- 3.525B 3.368A 3.368A 3.485 -.019 3.504 4 2450 ---- 3.726B 3.567A 3.567A 3.684 -.019 3.703 110 2475 ---- 3.932B 3.767A 3.767A 3.887 -.019 3.906 2500 ---- 4.139B 3.967A 3.967A 4.093 -.019 4.112 2525 ---- 4.351B 4.174A 4.174A 4.302 -.020 4.322 5 2550 ---- 4.564B 4.383A 4.383A 4.514 -.020 4.534 75 2575 ---- 4.780B 4.595A 4.595A 4.729 -.020 4.749 2600 ---- 4.999B 4.813A 4.813A 4.946 -.021 4.967 2625 ---- 5.222B 5.031A 5.031A 5.165 -.021 5.186 1 2650 ---- 5.444B 5.248A 5.248A 5.387 -.021 5.408 1 2675 5.559 5.669B 5.473A 5.669B 5.611 -.021 5 5.632 10 2700 ---- 5.897B 5.697A 5.697A 5.836 -.022 5.858 2725 ---- 6.124B 5.921A 5.921A 6.064 -.021 6.085 2750 ---- 6.354B 6.147A 6.147A 6.292 -.022 6.314 1 2775 ---- 6.586B 6.376A 6.376A 6.522 -.022 6.544 2800 ---- 6.818B 6.607A 6.607A 6.754 -.022 6.776 15 2825 ---- 7.052B 6.838A 6.838A 6.987 -.022 7.009 2850 ---- 7.286B 7.073A 7.073A 7.220 -.023 7.243 1 2875 ---- 7.522B 7.308A 7.308A 7.455 -.023 7.478 2900 ---- 7.758B 7.539A 7.539A 7.691 -.023 7.714 2925 ---- 7.996B 7.777A 7.777A 7.928 -.022 7.950 2950 ---- 8.234B 8.014A 8.014A 8.166 -.022 8.188 2975 ---- 8.473B 8.253A 8.253A 8.404 -.022 8.426 3000 ---- 8.713B 8.491A 8.491A 8.643 -.023 8.666 3025 ---- 8.953B 8.729A 8.729A 8.883 -.022 8.905 3050 ---- 9.194B 8.967A 8.967A 9.124 -.022 9.146 3075 ---- 9.436B 9.207A 9.207A 9.365 -.022 9.387 3100 ---- 9.678B 9.450A 9.450A 9.607 -.022 9.629 3125 ---- 9.921B 9.693A 9.693A 9.849 -.022 9.871 3150 ---- 10.164B 9.932A 9.932A 10.092 -.022 10.114 3175 ---- 10.408B 10.176A 10.176A 10.335 -.022 10.357 3200 ---- 10.652B 10.421A 10.421A 10.579 -.022 10.601 3225 ---- 10.896B 10.662A 10.662A 10.823 -.022 10.845 3250 ---- ---- 10.908A 10.908A 11.068 -.022 11.090 17 3275 ---- ---- 11.150A 11.150A 11.313 -.022 11.335 3300 ---- ---- ---- ---- 11.559 -.022 11.581 3325 ---- ---- ---- ---- 11.805 -.022 11.827 3350 ---- ---- ---- ---- 12.051 -.023 12.074 3375 ---- ---- ---- ---- 12.298 -.022 12.320 3400 ---- ---- ---- ---- 12.545 -.023 12.568 3425 ---- ---- ---- ---- 12.793 -.022 12.815 3450 ---- ---- ---- ---- 13.040 -.023 13.063 3475 ---- ---- ---- ---- 13.288 -.023 13.311 3500 ---- ---- ---- ---- 13.537 -.023 13.560 3 4000 ---- ---- ---- ---- 18.533 -.024 18.557 2 4500 ---- ---- ---- ---- 23.533 -.024 23.557 5000 ---- ---- ---- ---- 28.533 -.024 28.557 6000 ---- ---- ---- ---- 38.533 -.024 38.557 7000 ---- ---- ---- ---- 48.533 -.024 48.557 8000 ---- ---- ---- ---- 58.533 -.024 58.557 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.533 -.024 68.557 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 UNCH .003 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .014 UNCH .014 1 10000 ---- ---- ---- ---- 78.275 -.005 78.280 1025 ---- ---- ---- ---- .016 -.001 .017 1050 ---- ---- ---- ---- .019 UNCH .019 1075 ---- ---- ---- ---- .022 UNCH .022 1100 ---- ---- ---- ---- .025 UNCH .025 1125 ---- ---- ---- ---- .028 -.001 .029 1150 ---- ---- ---- ---- .032 -.001 .033 1175 ---- ---- ---- ---- .036 -.001 .037 1200 ---- ---- ---- ---- .041 -.001 .042 1 1225 ---- ---- ---- ---- .047 UNCH .047 200 1250 ---- ---- ---- ---- .053 UNCH .053 1275 ---- ---- ---- ---- .059 -.001 .060 1300 ---- ---- ---- ---- .067 UNCH .067 1325 ---- ---- ---- ---- .075 UNCH .075 1350 ---- ---- ---- ---- .084 UNCH .084 1 1375 ---- ---- ---- ---- .094 UNCH .094 201 1400 ---- ---- ---- ---- .105 -.001 .106 1 1425 ---- ---- ---- ---- .118 UNCH .118 1450 ---- ---- ---- ---- .132 UNCH .132 100 1475 ---- ---- ---- ---- .147 -.001 .148 1500 ---- ---- ---- ---- .164 -.001 .165 3 1525 ---- ---- ---- ---- .184 UNCH .184 1550 ---- ---- ---- ---- .205 -.001 .206 1575 ---- ---- ---- ---- .229 UNCH .229 1600 ---- ---- .255A .255A .255 -.001 .256 134 1625 ---- ---- .283A .283A .284 -.001 .285 1650 ---- ---- .314A .314A .316 -.002 .318 1675 ---- ---- .348A .348A .352 -.002 .354 1700 ---- ---- .385A .385A .391 -.002 .393 3 1725 ---- ---- .426A .426A .434 -.002 .436 1750 ---- ---- .470A .470A .481 -.002 .483 1775 ---- ---- .519A .519A .532 -.003 .535 1 1800 ---- ---- .572A .572A .587 -.003 .590 100 1825 ---- ---- .629A .629A .647 -.004 .651 6 1850 ---- ---- .691A .691A .712 -.004 .716 100 1875 ---- ---- .757A .757A .781 -.005 .786 1900 ---- ---- .829A .829A .857 -.005 .862 5 52 1925 ---- ---- .906A .906A .937 -.006 .943 124 1950 ---- ---- .989A .989A 1.023 -.007 1.030 1975 ---- ---- 1.077A 1.077A 1.115 -.007 1.122 2000 ---- ---- 1.171A 1.171A 1.213 -.007 1.220 63 2025 ---- ---- 1.275A 1.275A 1.317 -.008 1.325 10 2050 ---- ---- 1.380A 1.380A 1.427 -.008 1.435 2075 ---- 1.551B 1.492A 1.492A 1.542 -.008 1.550 2100 ---- 1.674B 1.609A 1.609A 1.664 -.008 1.672 3 2125 ---- 1.802B 1.732A 1.732A 1.791 -.008 1.799 2150 ---- 1.936B 1.861A 1.861A 1.923 -.009 1.932 2175 ---- 2.076B 1.994A 1.994A 2.061 -.009 2.070 2200 ---- 2.220B 2.134A 2.134A 2.204 -.009 2.213 29 2225 ---- 2.370B 2.278A 2.278A 2.353 -.009 2.362 20 2250 ---- 2.525B 2.427A 2.427A 2.506 -.009 2.515 1 2275 ---- 2.684B 2.581A 2.581A 2.665 -.008 2.673 225 2300 ---- 2.848B 2.740A 2.740A 2.828 -.008 2.836 50 2325 ---- 3.016B 2.903A 2.903A 2.995 -.009 3.004 2350 ---- 3.190B 3.071A 3.071A 3.167 -.008 3.175 2375 ---- 3.366B 3.245A 3.245A 3.342 -.010 3.352 100 2400 ---- 3.546B 3.420A 3.420A 3.522 -.010 3.532 9 2425 ---- 3.730B 3.600A 3.600A 3.705 -.011 3.716 7 2450 ---- 3.918B 3.781A 3.781A 3.892 -.011 3.903 2475 ---- 4.110B 3.970A 3.970A 4.082 -.012 4.094 50 2500 ---- 4.303B 4.159A 4.159A 4.275 -.013 4.288 18 2525 ---- 4.501B 4.353A 4.353A 4.472 -.012 4.484 6 2550 ---- 4.701B 4.547A 4.547A 4.671 -.012 4.683 2575 ---- 4.904B 4.746A 4.746A 4.873 -.011 4.884 2600 ---- 5.110B 4.950A 4.950A 5.077 -.010 5.087 2625 ---- 5.317B 5.152A 5.152A 5.284 -.009 5.293 2650 ---- 5.527B 5.360A 5.360A 5.493 -.008 5.501 2675 ---- 5.740B 5.570A 5.570A 5.705 -.007 5.712 2700 ---- 5.954B 5.780A 5.780A 5.918 -.007 5.925 2725 ---- 6.170B 5.992A 5.992A 6.134 -.007 6.141 2750 ---- 6.388B 6.207A 6.207A 6.351 -.007 6.358 2775 ---- 6.607B 6.424A 6.424A 6.570 -.007 6.577 2800 ---- 6.829B 6.642A 6.642A 6.790 -.008 6.798 2825 ---- 7.051B 6.862A 6.862A 7.012 -.007 7.019 2850 ---- 7.275B 7.084A 7.084A 7.235 -.008 7.243 2875 ---- 7.501B 7.308A 7.308A 7.460 -.007 7.467 2900 ---- 7.727B 7.533A 7.533A 7.685 -.008 7.693 2925 ---- 7.956B 7.757A 7.757A 7.912 -.007 7.919 2950 ---- 8.184B 7.983A 7.983A 8.140 -.007 8.147 2975 ---- 8.415B 8.211A 8.211A 8.369 -.007 8.376 3000 ---- 8.644B 8.442A 8.442A 8.600 -.006 8.606 13 3025 ---- 8.876B 8.670A 8.670A 8.831 -.006 8.837 3050 ---- 9.108B 8.901A 8.901A 9.062 -.006 9.068 3075 ---- 9.342B 9.134A 9.134A 9.295 -.006 9.301 3100 ---- 9.576B 9.369A 9.369A 9.529 -.005 9.534 3125 ---- 9.811B 9.598A 9.598A 9.763 -.005 9.768 3150 ---- 10.046B 9.836A 9.836A 9.998 -.005 10.003 3175 ---- 10.283B 10.067A 10.067A 10.234 -.005 10.239 3200 ---- 10.521B 10.305A 10.305A 10.470 -.005 10.475 3225 ---- 10.757B 10.539A 10.539A 10.707 -.005 10.712 3250 ---- 10.995B 10.776A 10.776A 10.945 -.005 10.950 3275 ---- 11.234B 11.015A 11.015A 11.183 -.005 11.188 15 3300 ---- 11.473B 11.252A 11.252A 11.421 -.005 11.426 3325 ---- 11.712B 11.489A 11.489A 11.661 -.005 11.666 3350 ---- 11.953B 11.728A 11.728A 11.900 -.005 11.905 3375 ---- 12.194B 11.970A 11.970A 12.141 -.005 12.146 3400 ---- 12.435B 12.208A 12.208A 12.381 -.005 12.386 3425 ---- 12.677B 12.449A 12.449A 12.622 -.005 12.627 3450 ---- 12.920B 12.690A 12.690A 12.864 -.005 12.869 3475 ---- 13.162B 12.932A 12.932A 13.106 -.005 13.111 3500 ---- 13.404B 13.176A 13.176A 13.348 -.005 13.353 3525 ---- 13.648B 13.416A 13.416A 13.591 -.005 13.596 3550 ---- 13.891B 13.658A 13.658A 13.835 -.004 13.839 3575 ---- 14.136B 13.904A 13.904A 14.078 -.005 14.083 3600 ---- 14.380B 14.144A 14.144A 14.322 -.005 14.327 3625 ---- 14.625B 14.388A 14.388A 14.567 -.004 14.571 3650 ---- 14.869B 14.632A 14.632A 14.811 -.005 14.816 3675 ---- ---- 14.880A 14.880A 15.057 -.004 15.061 3700 ---- ---- 15.123A 15.123A 15.302 -.005 15.307 3725 ---- ---- ---- ---- 15.548 -.005 15.553 3750 ---- ---- ---- ---- 15.794 -.005 15.799 3775 ---- ---- ---- ---- 16.041 -.005 16.046 3800 ---- ---- ---- ---- 16.288 -.005 16.293 3825 ---- ---- ---- ---- 16.535 -.005 16.540 3850 ---- ---- ---- ---- 16.783 -.005 16.788 3875 ---- ---- ---- ---- 17.031 -.004 17.035 3900 ---- ---- ---- ---- 17.279 -.005 17.284 3925 ---- ---- ---- ---- 17.528 -.004 17.532 3950 ---- ---- ---- ---- 17.777 -.004 17.781 3975 ---- ---- ---- ---- 18.026 -.005 18.031 4000 ---- ---- ---- ---- 18.275 -.005 18.280 4025 ---- ---- ---- ---- 18.525 -.005 18.530 4050 ---- ---- ---- ---- 18.775 -.005 18.780 4075 ---- ---- ---- ---- 19.025 -.005 19.030 4500 ---- ---- ---- ---- 23.275 -.005 23.280 5000 ---- ---- ---- ---- 28.275 -.005 28.280 6000 ---- ---- ---- ---- 38.275 -.005 38.280 7000 ---- ---- ---- ---- 48.275 -.005 48.280 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 UNCH .002 7500 ---- ---- ---- ---- 53.275 -.005 53.280 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 58.275 -.005 58.280 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .007 -.001 .008 9000 ---- ---- ---- ---- 68.275 -.005 68.280 925 ---- ---- ---- ---- .009 UNCH .009 950 ---- ---- ---- ---- .010 -.001 .011 975 ---- ---- ---- ---- .012 UNCH .012 SO MAR24 Silver Option PUT 1175 ---- ---- ---- ---- .058 UNCH .058 1200 ---- ---- ---- ---- .066 UNCH .066 1225 ---- ---- ---- ---- .076 UNCH .076 1250 ---- ---- ---- ---- .086 -.001 .087 1275 ---- ---- ---- ---- .098 UNCH .098 1300 ---- ---- ---- ---- .111 UNCH .111 1325 ---- ---- ---- ---- .125 UNCH .125 1350 ---- ---- ---- ---- .140 UNCH .140 1375 ---- ---- ---- ---- .157 UNCH .157 1400 ---- ---- ---- ---- .175 -.001 .176 1425 ---- ---- ---- ---- .195 -.001 .196 1450 ---- ---- ---- ---- .217 UNCH .217 1475 ---- ---- ---- ---- .240 UNCH .240 1500 ---- ---- ---- ---- .265 -.001 .266 1525 ---- ---- ---- ---- .293 UNCH .293 1550 ---- ---- ---- ---- .322 UNCH .322 1575 ---- ---- ---- ---- .353 UNCH .353 1600 ---- ---- ---- ---- .387 UNCH .387 1625 ---- ---- ---- ---- .423 UNCH .423 1650 ---- ---- ---- ---- .461 UNCH .461 1675 ---- ---- ---- ---- .503 UNCH .503 1700 ---- ---- ---- ---- .547 UNCH .547 1725 ---- ---- ---- ---- .595 UNCH .595 1750 ---- ---- ---- ---- .646 UNCH .646 1775 ---- ---- ---- ---- .701 UNCH .701 1800 ---- ---- ---- ---- .760 UNCH .760 1825 ---- ---- ---- ---- .823 UNCH .823 1850 ---- ---- ---- ---- .892 +.001 .891 1875 ---- ---- ---- ---- .965 +.001 .964 1900 ---- ---- ---- ---- 1.043 +.001 1.042 1925 ---- ---- ---- ---- 1.126 +.001 1.125 1950 ---- ---- ---- ---- 1.214 +.001 1.213 1975 ---- ---- ---- ---- 1.308 +.001 1.307 2000 ---- ---- ---- ---- 1.407 +.001 1.406 2025 ---- ---- ---- ---- 1.512 +.002 1.510 2050 ---- ---- ---- ---- 1.622 +.002 1.620 2075 ---- ---- ---- ---- 1.737 +.002 1.735 2100 ---- ---- ---- ---- 1.858 +.002 1.856 2125 ---- ---- ---- ---- 1.983 +.001 1.982 2150 ---- ---- ---- ---- 2.114 +.002 2.112 2175 ---- ---- ---- ---- 2.250 +.002 2.248 2200 ---- ---- ---- ---- 2.391 +.003 2.388 2225 ---- ---- ---- ---- 2.536 +.003 2.533 2250 ---- ---- ---- ---- 2.686 +.003 2.683 2275 ---- ---- ---- ---- 2.840 +.003 2.837 2300 ---- ---- ---- ---- 2.999 +.004 2.995 2325 ---- ---- ---- ---- 3.161 +.003 3.158 2350 ---- ---- ---- ---- 3.327 +.003 3.324 2375 ---- ---- ---- ---- 3.498 +.004 3.494 2400 ---- ---- ---- ---- 3.671 +.004 3.667 2425 ---- ---- ---- ---- 3.848 +.004 3.844 2450 ---- ---- ---- ---- 4.028 +.004 4.024 2475 ---- ---- ---- ---- 4.212 +.005 4.207 2500 ---- ---- ---- ---- 4.398 +.004 4.394 2525 ---- ---- ---- ---- 4.587 +.004 4.583 2550 ---- ---- ---- ---- 4.780 +.005 4.775 2575 ---- ---- ---- ---- 4.974 +.005 4.969 2600 ---- ---- ---- ---- 5.172 +.005 5.167 2625 ---- ---- ---- ---- 5.372 +.005 5.367 2650 ---- ---- ---- ---- 5.574 +.005 5.569 2675 ---- ---- ---- ---- 5.779 +.006 5.773 2700 ---- ---- ---- ---- 5.986 +.006 5.980 2725 ---- ---- ---- ---- 6.194 +.006 6.188 2750 ---- ---- ---- ---- 6.404 +.006 6.398 2775 ---- ---- ---- ---- 6.616 +.006 6.610 2800 ---- ---- ---- ---- 6.830 +.007 6.823 2825 ---- ---- ---- ---- 7.045 +.007 7.038 2850 ---- ---- ---- ---- 7.261 +.007 7.254 2875 ---- ---- ---- ---- 7.479 +.007 7.472 2900 ---- ---- ---- ---- 7.698 +.008 7.690 2925 ---- ---- ---- ---- 7.918 +.007 7.911 2950 ---- ---- ---- ---- 8.139 +.007 8.132 2975 ---- ---- ---- ---- 8.362 +.008 8.354 10 3000 ---- ---- ---- ---- 8.585 +.007 8.578 3025 ---- ---- ---- ---- 8.810 +.008 8.802 3050 ---- ---- ---- ---- 9.035 +.007 9.028 3075 ---- ---- ---- ---- 9.262 +.008 9.254 3100 ---- ---- ---- ---- 9.489 +.008 9.481 3125 ---- ---- ---- ---- 9.718 +.008 9.710 3150 ---- ---- ---- ---- 9.947 +.008 9.939 3175 ---- ---- ---- ---- 10.177 +.008 10.169 3200 ---- ---- ---- ---- 10.408 +.009 10.399 3225 ---- ---- ---- ---- 10.639 +.008 10.631 3400 ---- ---- ---- ---- 12.279 ---- ---- SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .131 -.001 .132 1025 ---- ---- ---- ---- .142 -.001 .143 1050 ---- ---- ---- ---- .154 UNCH .154 1075 ---- ---- ---- ---- .166 UNCH .166 1100 ---- ---- ---- ---- .178 -.001 .179 1125 ---- ---- ---- ---- .191 -.001 .192 1150 ---- ---- ---- ---- .205 UNCH .205 1175 ---- ---- ---- ---- .219 -.001 .220 1200 ---- ---- ---- ---- .234 -.001 .235 1225 ---- ---- ---- ---- .250 UNCH .250 1250 ---- ---- ---- ---- .266 -.001 .267 1275 ---- ---- ---- ---- .284 UNCH .284 1300 ---- ---- ---- ---- .302 UNCH .302 1325 ---- ---- ---- ---- .321 UNCH .321 1350 ---- ---- ---- ---- .341 -.001 .342 1375 ---- ---- ---- ---- .363 UNCH .363 1400 ---- ---- ---- ---- .386 UNCH .386 1425 ---- ---- ---- ---- .410 UNCH .410 1450 ---- ---- ---- ---- .436 UNCH .436 1475 ---- ---- ---- ---- .463 UNCH .463 1500 ---- ---- ---- ---- .492 -.001 .493 1525 ---- ---- ---- ---- .524 UNCH .524 1550 ---- ---- ---- ---- .558 UNCH .558 1575 ---- ---- ---- ---- .594 UNCH .594 1600 ---- ---- ---- ---- .633 UNCH .633 1625 ---- ---- ---- ---- .674 UNCH .674 1650 ---- ---- ---- ---- .719 UNCH .719 1675 ---- ---- ---- ---- .768 UNCH .768 1700 ---- ---- ---- ---- .820 UNCH .820 1725 ---- ---- ---- ---- .876 UNCH .876 1750 ---- ---- ---- ---- .936 UNCH .936 1775 ---- ---- ---- ---- 1.000 +.001 .999 1800 ---- ---- ---- ---- 1.067 UNCH 1.067 12 1825 ---- ---- ---- ---- 1.138 +.001 1.137 1850 ---- ---- ---- ---- 1.212 UNCH 1.212 1875 ---- ---- ---- ---- 1.290 +.001 1.289 1900 ---- ---- ---- ---- 1.370 +.001 1.369 1925 ---- ---- ---- ---- 1.454 +.001 1.453 1950 ---- ---- ---- ---- 1.541 +.001 1.540 1975 ---- ---- ---- ---- 1.633 +.002 1.631 2000 ---- ---- ---- ---- 1.728 +.001 1.727 1 2025 ---- ---- ---- ---- 1.828 +.002 1.826 2050 ---- ---- ---- ---- 1.932 +.002 1.930 2075 ---- ---- ---- ---- 2.041 +.002 2.039 2100 ---- ---- ---- ---- 2.155 +.002 2.153 2125 ---- ---- ---- ---- 2.274 +.002 2.272 2150 ---- ---- ---- ---- 2.399 +.002 2.397 2175 ---- ---- ---- ---- 2.530 +.003 2.527 2200 ---- ---- ---- ---- 2.667 +.003 2.664 2225 ---- ---- ---- ---- 2.810 +.003 2.807 2250 ---- ---- ---- ---- 2.960 +.003 2.957 2275 ---- ---- ---- ---- 3.115 +.003 3.112 2300 ---- ---- ---- ---- 3.276 +.004 3.272 2325 ---- ---- ---- ---- 3.442 +.004 3.438 2350 ---- ---- ---- ---- 3.613 +.004 3.609 2375 ---- ---- ---- ---- 3.789 +.004 3.785 2400 ---- ---- ---- ---- 3.969 +.004 3.965 2425 ---- ---- ---- ---- 4.153 +.004 4.149 2450 ---- ---- ---- ---- 4.341 +.004 4.337 2475 ---- ---- ---- ---- 4.532 +.004 4.528 2500 ---- ---- ---- ---- 4.726 +.004 4.722 2525 ---- ---- ---- ---- 4.923 +.004 4.919 2550 ---- ---- ---- ---- 5.122 +.004 5.118 2575 ---- ---- ---- ---- 5.324 +.005 5.319 2600 ---- ---- ---- ---- 5.527 +.005 5.522 2625 ---- ---- ---- ---- 5.732 +.005 5.727 2650 ---- ---- ---- ---- 5.938 +.005 5.933 2675 ---- ---- ---- ---- 6.145 +.005 6.140 2700 ---- ---- ---- ---- 6.353 +.005 6.348 2725 ---- ---- ---- ---- 6.561 +.005 6.556 2750 ---- ---- ---- ---- 6.771 +.005 6.766 2775 ---- ---- ---- ---- 6.981 +.005 6.976 2800 ---- ---- ---- ---- 7.193 +.006 7.187 2825 ---- ---- ---- ---- 7.405 +.006 7.399 2850 ---- ---- ---- ---- 7.617 +.005 7.612 2875 ---- ---- ---- ---- 7.831 +.006 7.825 2900 ---- ---- ---- ---- 8.045 +.006 8.039 2925 ---- ---- ---- ---- 8.259 +.005 8.254 2950 ---- ---- ---- ---- 8.475 +.006 8.469 2975 ---- ---- ---- ---- 8.691 +.006 8.685 3000 ---- ---- ---- ---- 8.907 +.006 8.901 3025 ---- ---- ---- ---- 9.124 +.006 9.118 3050 ---- ---- ---- ---- 9.342 +.006 9.336 3075 ---- ---- ---- ---- 9.560 +.006 9.554 3100 ---- ---- ---- ---- 9.779 +.007 9.772 3125 ---- ---- ---- ---- 9.998 +.007 9.991 3150 ---- ---- ---- ---- 10.218 +.007 10.211 3175 ---- ---- ---- ---- 10.438 +.007 10.431 3200 ---- ---- ---- ---- 10.659 +.007 10.652 3225 ---- ---- ---- ---- 10.880 +.007 10.873 3250 ---- ---- ---- ---- 11.102 +.007 11.095 3275 ---- ---- ---- ---- 11.325 +.008 11.317 3300 ---- ---- ---- ---- 11.547 +.007 11.540 3325 ---- ---- ---- ---- 11.771 +.008 11.763 3350 ---- ---- ---- ---- 11.995 +.008 11.987 3375 ---- ---- ---- ---- 12.219 +.008 12.211 3400 ---- ---- ---- ---- 12.444 +.008 12.436 3425 ---- ---- ---- ---- 12.669 +.008 12.661 3450 ---- ---- ---- ---- 12.895 +.008 12.887 3475 ---- ---- ---- ---- 13.121 +.008 13.113 3500 ---- ---- ---- ---- 13.348 +.008 13.340 3525 ---- ---- ---- ---- 13.575 +.008 13.567 3550 ---- ---- ---- ---- 13.803 +.009 13.794 3575 ---- ---- ---- ---- 14.031 +.008 14.023 3600 ---- ---- ---- ---- 14.260 +.009 14.251 3625 ---- ---- ---- ---- 14.489 +.009 14.480 3650 ---- ---- ---- ---- 14.718 +.008 14.710 3675 ---- ---- ---- ---- 14.948 +.008 14.940 3700 ---- ---- ---- ---- 15.179 +.009 15.170 3725 ---- ---- ---- ---- 15.410 +.009 15.401 3750 ---- ---- ---- ---- 15.642 +.009 15.633 3775 ---- ---- ---- ---- 15.874 +.009 15.865 3800 ---- ---- ---- ---- 16.106 +.009 16.097 3825 ---- ---- ---- ---- 16.340 +.010 16.330 3850 ---- ---- ---- ---- 16.573 +.009 16.564 3875 ---- ---- ---- ---- 16.807 +.009 16.798 3900 ---- ---- ---- ---- 17.042 +.010 17.032 3925 ---- ---- ---- ---- 17.277 +.010 17.267 3950 ---- ---- ---- ---- 17.512 +.010 17.502 3975 ---- ---- ---- ---- 17.748 +.010 17.738 4000 ---- ---- ---- ---- 17.984 +.010 17.974 4025 ---- ---- ---- ---- 18.221 +.010 18.211 4050 ---- ---- ---- ---- 18.459 +.010 18.449 4075 ---- ---- ---- ---- 18.696 +.010 18.686 4100 ---- ---- ---- ---- 18.935 +.010 18.925 725 ---- ---- ---- ---- .044 UNCH .044 750 ---- ---- ---- ---- .050 UNCH .050 775 ---- ---- ---- ---- .056 UNCH .056 800 ---- ---- ---- ---- .062 UNCH .062 825 ---- ---- ---- ---- .069 UNCH .069 850 ---- ---- ---- ---- .077 UNCH .077 875 ---- ---- ---- ---- .084 -.001 .085 900 ---- ---- ---- ---- .093 UNCH .093 925 ---- ---- ---- ---- .102 UNCH .102 950 ---- ---- ---- ---- .111 UNCH .111 975 ---- ---- ---- ---- .121 UNCH .121 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .271 -.001 .272 1025 ---- ---- ---- ---- .289 UNCH .289 1050 ---- ---- ---- ---- .306 -.001 .307 1075 ---- ---- ---- ---- .325 UNCH .325 1100 ---- ---- ---- ---- .343 -.001 .344 1125 ---- ---- ---- ---- .363 UNCH .363 1150 ---- ---- ---- ---- .383 UNCH .383 1175 ---- ---- ---- ---- .403 UNCH .403 1200 ---- ---- ---- ---- .424 UNCH .424 1225 ---- ---- ---- ---- .445 UNCH .445 1250 ---- ---- ---- ---- .467 UNCH .467 1275 ---- ---- ---- ---- .490 UNCH .490 1300 ---- ---- ---- ---- .513 UNCH .513 1325 ---- ---- ---- ---- .537 UNCH .537 1350 ---- ---- ---- ---- .562 UNCH .562 1375 ---- ---- ---- ---- .588 UNCH .588 1400 ---- ---- ---- ---- .615 UNCH .615 1425 ---- ---- ---- ---- .644 UNCH .644 1450 ---- ---- ---- ---- .673 UNCH .673 1475 ---- ---- ---- ---- .704 UNCH .704 1500 ---- ---- ---- ---- .737 UNCH .737 1525 ---- ---- ---- ---- .771 UNCH .771 1550 ---- ---- ---- ---- .808 UNCH .808 1575 ---- ---- ---- ---- .846 UNCH .846 1600 ---- ---- ---- ---- .887 UNCH .887 1625 ---- ---- ---- ---- .930 UNCH .930 1650 ---- ---- ---- ---- .976 UNCH .976 1675 ---- ---- ---- ---- 1.025 UNCH 1.025 1700 ---- ---- ---- ---- 1.077 UNCH 1.077 1725 ---- ---- ---- ---- 1.133 +.001 1.132 1750 ---- ---- ---- ---- 1.191 +.001 1.190 1775 ---- ---- ---- ---- 1.253 +.001 1.252 1800 ---- ---- ---- ---- 1.318 +.001 1.317 1825 ---- ---- ---- ---- 1.387 +.001 1.386 1850 ---- ---- ---- ---- 1.459 +.001 1.458 1875 ---- ---- ---- ---- 1.534 +.001 1.533 1900 ---- ---- ---- ---- 1.614 +.001 1.613 1925 ---- ---- ---- ---- 1.697 +.001 1.696 1950 ---- ---- ---- ---- 1.783 +.001 1.782 1975 ---- ---- ---- ---- 1.874 +.002 1.872 2000 ---- ---- ---- ---- 1.968 +.002 1.966 2025 ---- ---- ---- ---- 2.066 +.002 2.064 2050 ---- ---- ---- ---- 2.168 +.002 2.166 2075 ---- ---- ---- ---- 2.274 +.002 2.272 2100 ---- ---- ---- ---- 2.384 +.002 2.382 2125 ---- ---- ---- ---- 2.499 +.002 2.497 2150 ---- ---- ---- ---- 2.618 +.003 2.615 2175 ---- ---- ---- ---- 2.741 +.002 2.739 2200 ---- ---- ---- ---- 2.869 +.002 2.867 2225 ---- ---- ---- ---- 3.002 +.003 2.999 2250 ---- ---- ---- ---- 3.140 +.003 3.137 2275 ---- ---- ---- ---- 3.282 +.002 3.280 2300 ---- ---- ---- ---- 3.430 +.003 3.427 2325 ---- ---- ---- ---- 3.582 +.003 3.579 2350 ---- ---- ---- ---- 3.739 +.003 3.736 2375 ---- ---- ---- ---- 3.900 +.003 3.897 2400 ---- ---- ---- ---- 4.065 +.004 4.061 2425 ---- ---- ---- ---- 4.234 +.004 4.230 2450 ---- ---- ---- ---- 4.406 +.004 4.402 2475 ---- ---- ---- ---- 4.581 +.003 4.578 2500 ---- ---- ---- ---- 4.760 +.004 4.756 2525 ---- ---- ---- ---- 4.942 +.004 4.938 2550 ---- ---- ---- ---- 5.126 +.004 5.122 2575 ---- ---- ---- ---- 5.313 +.004 5.309 2600 ---- ---- ---- ---- 5.502 +.005 5.497 2625 ---- ---- ---- ---- 5.692 +.004 5.688 2650 ---- ---- ---- ---- 5.885 +.004 5.881 2675 ---- ---- ---- ---- 6.079 +.004 6.075 2700 ---- ---- ---- ---- 6.274 +.004 6.270 2725 ---- ---- ---- ---- 6.471 +.005 6.466 2750 ---- ---- ---- ---- 6.669 +.005 6.664 2775 ---- ---- ---- ---- 6.867 +.005 6.862 2800 ---- ---- ---- ---- 7.067 +.005 7.062 2825 ---- ---- ---- ---- 7.268 +.005 7.263 2850 ---- ---- ---- ---- 7.470 +.005 7.465 2875 ---- ---- ---- ---- 7.673 +.006 7.667 2900 ---- ---- ---- ---- 7.877 +.006 7.871 2925 ---- ---- ---- ---- 8.082 +.006 8.076 2950 ---- ---- ---- ---- 8.287 +.005 8.282 2975 ---- ---- ---- ---- 8.494 +.005 8.489 3000 ---- ---- ---- ---- 8.702 +.005 8.697 3025 ---- ---- ---- ---- 8.911 +.005 8.906 3050 ---- ---- ---- ---- 9.121 +.006 9.115 3075 ---- ---- ---- ---- 9.332 +.006 9.326 3100 ---- ---- ---- ---- 9.544 +.006 9.538 3125 ---- ---- ---- ---- 9.757 +.006 9.751 3150 ---- ---- ---- ---- 9.971 +.006 9.965 3175 ---- ---- ---- ---- 10.186 +.006 10.180 3200 ---- ---- ---- ---- 10.402 +.006 10.396 3225 ---- ---- ---- ---- 10.619 +.006 10.613 3250 ---- ---- ---- ---- 10.837 +.006 10.831 3275 ---- ---- ---- ---- 11.056 +.006 11.050 3300 ---- ---- ---- ---- 11.276 +.007 11.269 3325 ---- ---- ---- ---- 11.497 +.007 11.490 3350 ---- ---- ---- ---- 11.719 +.007 11.712 3375 ---- ---- ---- ---- 11.942 +.007 11.935 3400 ---- ---- ---- ---- 12.166 +.008 12.158 3425 ---- ---- ---- ---- 12.390 +.007 12.383 3450 ---- ---- ---- ---- 12.615 +.007 12.608 3475 ---- ---- ---- ---- 12.842 +.008 12.834 3500 ---- ---- ---- ---- 13.069 +.008 13.061 3525 ---- ---- ---- ---- 13.296 +.007 13.289 3550 ---- ---- ---- ---- 13.525 +.008 13.517 3575 ---- ---- ---- ---- 13.754 +.008 13.746 3600 ---- ---- ---- ---- 13.984 +.008 13.976 3625 ---- ---- ---- ---- 14.214 +.008 14.206 3650 ---- ---- ---- ---- 14.445 +.008 14.437 3675 ---- ---- ---- ---- 14.677 +.008 14.669 3700 ---- ---- ---- ---- 14.909 +.008 14.901 3725 ---- ---- ---- ---- 15.142 +.009 15.133 3750 ---- ---- ---- ---- 15.375 +.008 15.367 3775 ---- ---- ---- ---- 15.609 +.009 15.600 3800 ---- ---- ---- ---- 15.843 +.008 15.835 3825 ---- ---- ---- ---- 16.078 +.009 16.069 3850 ---- ---- ---- ---- 16.313 +.008 16.305 3875 ---- ---- ---- ---- 16.549 +.009 16.540 3900 ---- ---- ---- ---- 16.785 +.009 16.776 3925 ---- ---- ---- ---- 17.021 +.008 17.013 3950 ---- ---- ---- ---- 17.258 +.008 17.250 3975 ---- ---- ---- ---- 17.496 +.009 17.487 4000 ---- ---- ---- ---- 17.733 +.008 17.725 4025 ---- ---- ---- ---- 17.971 +.008 17.963 4050 ---- ---- ---- ---- 18.210 +.009 18.201 4075 ---- ---- ---- ---- 18.448 +.008 18.440 4100 ---- ---- ---- ---- 18.688 +.009 18.679 5000 ---- ---- ---- ---- 27.444 +.010 27.434 6000 ---- ---- ---- ---- 37.356 +.011 37.345 725 ---- ---- ---- ---- .116 UNCH .116 750 ---- ---- ---- ---- .128 UNCH .128 775 ---- ---- ---- ---- .140 UNCH .140 800 ---- ---- ---- ---- .152 UNCH .152 825 ---- ---- ---- ---- .165 UNCH .165 850 ---- ---- ---- ---- .179 UNCH .179 875 ---- ---- ---- ---- .193 UNCH .193 900 ---- ---- ---- ---- .207 -.001 .208 925 ---- ---- ---- ---- .223 UNCH .223 950 ---- ---- ---- ---- .238 -.001 .239 975 ---- ---- ---- ---- .255 UNCH .255 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .455 UNCH .455 1025 ---- ---- ---- ---- .479 UNCH .479 1050 ---- ---- ---- ---- .503 UNCH .503 1075 ---- ---- ---- ---- .527 UNCH .527 1100 ---- ---- ---- ---- .552 UNCH .552 1125 ---- ---- ---- ---- .577 UNCH .577 1150 ---- ---- ---- ---- .602 -.001 .603 1175 ---- ---- ---- ---- .628 UNCH .628 1200 ---- ---- ---- ---- .654 -.001 .655 1225 ---- ---- ---- ---- .681 UNCH .681 1250 ---- ---- ---- ---- .708 UNCH .708 1275 ---- ---- ---- ---- .736 UNCH .736 1300 ---- ---- ---- ---- .764 UNCH .764 1325 ---- ---- ---- ---- .793 UNCH .793 1350 ---- ---- ---- ---- .823 UNCH .823 1375 ---- ---- ---- ---- .854 UNCH .854 1400 ---- ---- ---- ---- .885 UNCH .885 1425 ---- ---- ---- ---- .918 UNCH .918 1450 ---- ---- ---- ---- .952 UNCH .952 1475 ---- ---- ---- ---- .988 UNCH .988 1500 ---- ---- ---- ---- 1.025 UNCH 1.025 1525 ---- ---- ---- ---- 1.064 UNCH 1.064 1550 ---- ---- ---- ---- 1.105 UNCH 1.105 1575 ---- ---- ---- ---- 1.148 UNCH 1.148 1600 ---- ---- ---- ---- 1.193 UNCH 1.193 1625 ---- ---- ---- ---- 1.241 UNCH 1.241 1650 ---- ---- ---- ---- 1.292 +.001 1.291 1675 ---- ---- ---- ---- 1.345 UNCH 1.345 1700 ---- ---- ---- ---- 1.402 +.001 1.401 1725 ---- ---- ---- ---- 1.461 UNCH 1.461 1750 ---- ---- ---- ---- 1.524 UNCH 1.524 1775 ---- ---- ---- ---- 1.591 +.001 1.590 1800 ---- ---- ---- ---- 1.660 +.001 1.659 1825 ---- ---- ---- ---- 1.733 +.001 1.732 1850 ---- ---- ---- ---- 1.809 +.001 1.808 1875 ---- ---- ---- ---- 1.889 +.001 1.888 1900 ---- ---- ---- ---- 1.972 +.001 1.971 1925 ---- ---- ---- ---- 2.058 +.001 2.057 1950 ---- ---- ---- ---- 2.148 +.001 2.147 1975 ---- ---- ---- ---- 2.242 +.002 2.240 2000 ---- ---- ---- ---- 2.339 +.002 2.337 2025 ---- ---- ---- ---- 2.440 +.002 2.438 2050 ---- ---- ---- ---- 2.544 +.002 2.542 2075 ---- ---- ---- ---- 2.652 +.002 2.650 2100 ---- ---- ---- ---- 2.764 +.002 2.762 2125 ---- ---- ---- ---- 2.880 +.002 2.878 2150 ---- ---- ---- ---- 3.001 +.003 2.998 2175 ---- ---- ---- ---- 3.125 +.002 3.123 2200 ---- ---- ---- ---- 3.254 +.002 3.252 2225 ---- ---- ---- ---- 3.388 +.002 3.386 2250 ---- ---- ---- ---- 3.527 +.003 3.524 2275 ---- ---- ---- ---- 3.670 +.002 3.668 2300 ---- ---- ---- ---- 3.819 +.003 3.816 2325 ---- ---- ---- ---- 3.971 +.002 3.969 2350 ---- ---- ---- ---- 4.129 +.003 4.126 2375 ---- ---- ---- ---- 4.290 +.003 4.287 2400 ---- ---- ---- ---- 4.455 +.003 4.452 2425 ---- ---- ---- ---- 4.624 +.003 4.621 2450 ---- ---- ---- ---- 4.796 +.003 4.793 2475 ---- ---- ---- ---- 4.972 +.003 4.969 2500 ---- ---- ---- ---- 5.151 +.004 5.147 2525 ---- ---- ---- ---- 5.332 +.003 5.329 2550 ---- ---- ---- ---- 5.516 +.004 5.512 2575 ---- ---- ---- ---- 5.702 +.003 5.699 2600 ---- ---- ---- ---- 5.890 +.003 5.887 2625 ---- ---- ---- ---- 6.080 +.003 6.077 2650 ---- ---- ---- ---- 6.272 +.004 6.268 2675 ---- ---- ---- ---- 6.465 +.004 6.461 2700 ---- ---- ---- ---- 6.659 +.004 6.655 2725 ---- ---- ---- ---- 6.854 +.004 6.850 2750 ---- ---- ---- ---- 7.050 +.005 7.045 2775 ---- ---- ---- ---- 7.246 +.004 7.242 2800 ---- ---- ---- ---- 7.444 +.004 7.440 2825 ---- ---- ---- ---- 7.642 +.004 7.638 2850 ---- ---- ---- ---- 7.842 +.005 7.837 2875 ---- ---- ---- ---- 8.042 +.005 8.037 2900 ---- ---- ---- ---- 8.243 +.005 8.238 2925 ---- ---- ---- ---- 8.445 +.005 8.440 2950 ---- ---- ---- ---- 8.648 +.005 8.643 2975 ---- ---- ---- ---- 8.851 +.005 8.846 3000 ---- ---- ---- ---- 9.056 +.005 9.051 3025 ---- ---- ---- ---- 9.261 +.005 9.256 3050 ---- ---- ---- ---- 9.468 +.005 9.463 3075 ---- ---- ---- ---- 9.675 +.005 9.670 3100 ---- ---- ---- ---- 9.883 +.005 9.878 3125 ---- ---- ---- ---- 10.092 +.005 10.087 3150 ---- ---- ---- ---- 10.303 +.006 10.297 3175 ---- ---- ---- ---- 10.514 +.006 10.508 3200 ---- ---- ---- ---- 10.726 +.006 10.720 3225 ---- ---- ---- ---- 10.939 +.006 10.933 3250 ---- ---- ---- ---- 11.153 +.006 11.147 3275 ---- ---- ---- ---- 11.368 +.006 11.362 3300 ---- ---- ---- ---- 11.584 +.006 11.578 3325 ---- ---- ---- ---- 11.801 +.006 11.795 3350 ---- ---- ---- ---- 12.019 +.006 12.013 3375 ---- ---- ---- ---- 12.238 +.006 12.232 3400 ---- ---- ---- ---- 12.458 +.006 12.452 3425 ---- ---- ---- ---- 12.678 +.006 12.672 3450 ---- ---- ---- ---- 12.900 +.006 12.894 3475 ---- ---- ---- ---- 13.122 +.006 13.116 3500 ---- ---- ---- ---- 13.345 +.006 13.339 3525 ---- ---- ---- ---- 13.569 +.006 13.563 3550 ---- ---- ---- ---- 13.794 +.006 13.788 3575 ---- ---- ---- ---- 14.020 +.007 14.013 3600 ---- ---- ---- ---- 14.246 +.007 14.239 3625 ---- ---- ---- ---- 14.473 +.007 14.466 3650 ---- ---- ---- ---- 14.700 +.006 14.694 3675 ---- ---- ---- ---- 14.928 +.006 14.922 3700 ---- ---- ---- ---- 15.157 +.007 15.150 3725 ---- ---- ---- ---- 15.386 +.006 15.380 3750 ---- ---- ---- ---- 15.616 +.006 15.610 3775 ---- ---- ---- ---- 15.847 +.007 15.840 3800 ---- ---- ---- ---- 16.078 +.007 16.071 3825 ---- ---- ---- ---- 16.309 +.007 16.302 3850 ---- ---- ---- ---- 16.541 +.007 16.534 3875 ---- ---- ---- ---- 16.774 +.007 16.767 3900 ---- ---- ---- ---- 17.007 +.007 17.000 3925 ---- ---- ---- ---- 17.240 +.007 17.233 3950 ---- ---- ---- ---- 17.474 +.007 17.467 3975 ---- ---- ---- ---- 17.708 +.007 17.701 4000 ---- ---- ---- ---- 17.943 +.007 17.936 4025 ---- ---- ---- ---- 18.178 +.007 18.171 4050 ---- ---- ---- ---- 18.413 +.007 18.406 4075 ---- ---- ---- ---- 18.649 +.007 18.642 4100 ---- ---- ---- ---- 18.885 +.007 18.878 4125 ---- ---- ---- ---- 19.121 +.007 19.114 925 ---- ---- ---- ---- .387 UNCH .387 950 ---- ---- ---- ---- .409 -.001 .410 975 ---- ---- ---- ---- .432 UNCH .432 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .612 UNCH .612 1025 ---- ---- ---- ---- .640 UNCH .640 1050 ---- ---- ---- ---- .669 UNCH .669 1075 ---- ---- ---- ---- .697 -.001 .698 1100 ---- ---- ---- ---- .726 -.001 .727 1125 ---- ---- ---- ---- .756 UNCH .756 1150 ---- ---- ---- ---- .785 -.001 .786 1175 ---- ---- ---- ---- .815 UNCH .815 1200 ---- ---- ---- ---- .845 UNCH .845 1225 ---- ---- ---- ---- .876 UNCH .876 1250 ---- ---- ---- ---- .906 -.001 .907 1275 ---- ---- ---- ---- .938 UNCH .938 1300 ---- ---- ---- ---- .969 UNCH .969 1325 ---- ---- ---- ---- 1.001 UNCH 1.001 1350 ---- ---- ---- ---- 1.034 UNCH 1.034 1375 ---- ---- ---- ---- 1.067 UNCH 1.067 1400 ---- ---- ---- ---- 1.102 UNCH 1.102 1425 ---- ---- ---- ---- 1.137 UNCH 1.137 1450 ---- ---- ---- ---- 1.174 +.001 1.173 1475 ---- ---- ---- ---- 1.211 UNCH 1.211 1500 ---- ---- ---- ---- 1.250 UNCH 1.250 1525 ---- ---- ---- ---- 1.291 UNCH 1.291 1550 ---- ---- ---- ---- 1.334 +.001 1.333 1575 ---- ---- ---- ---- 1.378 UNCH 1.378 1600 ---- ---- ---- ---- 1.425 +.001 1.424 1625 ---- ---- ---- ---- 1.474 +.001 1.473 1650 ---- ---- ---- ---- 1.526 +.001 1.525 1675 ---- ---- ---- ---- 1.580 +.001 1.579 1700 ---- ---- ---- ---- 1.638 +.001 1.637 1725 ---- ---- ---- ---- 1.698 UNCH 1.698 1750 ---- ---- ---- ---- 1.762 +.001 1.761 1775 ---- ---- ---- ---- 1.829 +.001 1.828 1800 ---- ---- ---- ---- 1.900 +.001 1.899 1825 ---- ---- ---- ---- 1.974 +.002 1.972 1850 ---- ---- ---- ---- 2.051 +.002 2.049 1875 ---- ---- ---- ---- 2.131 +.001 2.130 1900 ---- ---- ---- ---- 2.215 +.002 2.213 1925 ---- ---- ---- ---- 2.302 +.002 2.300 1950 ---- ---- ---- ---- 2.392 +.001 2.391 1975 ---- ---- ---- ---- 2.486 +.002 2.484 2000 ---- ---- ---- ---- 2.583 +.001 2.582 2025 ---- ---- ---- ---- 2.684 +.002 2.682 2050 ---- ---- ---- ---- 2.788 +.002 2.786 2075 ---- ---- ---- ---- 2.896 +.002 2.894 2100 ---- ---- ---- ---- 3.008 +.002 3.006 2125 ---- ---- ---- ---- 3.123 +.002 3.121 2150 ---- ---- ---- ---- 3.242 +.002 3.240 2175 ---- ---- ---- ---- 3.366 +.003 3.363 2200 ---- ---- ---- ---- 3.493 +.002 3.491 2225 ---- ---- ---- ---- 3.625 +.002 3.623 2250 ---- ---- ---- ---- 3.762 +.003 3.759 2275 ---- ---- ---- ---- 3.903 +.002 3.901 2300 ---- ---- ---- ---- 4.050 +.003 4.047 2325 ---- ---- ---- ---- 4.201 +.003 4.198 2350 ---- ---- ---- ---- 4.356 +.003 4.353 2375 ---- ---- ---- ---- 4.516 +.003 4.513 2400 ---- ---- ---- ---- 4.680 +.003 4.677 2425 ---- ---- ---- ---- 4.848 +.003 4.845 2450 ---- ---- ---- ---- 5.019 +.003 5.016 2475 ---- ---- ---- ---- 5.194 +.003 5.191 2500 ---- ---- ---- ---- 5.372 +.003 5.369 2525 ---- ---- ---- ---- 5.553 +.004 5.549 2550 ---- ---- ---- ---- 5.737 +.004 5.733 2575 ---- ---- ---- ---- 5.922 +.003 5.919 2600 ---- ---- ---- ---- 6.111 +.004 6.107 2625 ---- ---- ---- ---- 6.301 +.004 6.297 2650 ---- ---- ---- ---- 6.492 +.004 6.488 2675 ---- ---- ---- ---- 6.685 +.004 6.681 2700 ---- ---- ---- ---- 6.880 +.004 6.876 2725 ---- ---- ---- ---- 7.075 +.004 7.071 2750 ---- ---- ---- ---- 7.271 +.004 7.267 2775 ---- ---- ---- ---- 7.468 +.005 7.463 2800 ---- ---- ---- ---- 7.665 +.004 7.661 2825 ---- ---- ---- ---- 7.863 +.004 7.859 2850 ---- ---- ---- ---- 8.062 +.004 8.058 2875 ---- ---- ---- ---- 8.262 +.005 8.257 2900 ---- ---- ---- ---- 8.462 +.004 8.458 2925 ---- ---- ---- ---- 8.663 +.004 8.659 2950 ---- ---- ---- ---- 8.865 +.004 8.861 2975 ---- ---- ---- ---- 9.068 +.005 9.063 3000 ---- ---- ---- ---- 9.271 +.004 9.267 3025 ---- ---- ---- ---- 9.476 +.005 9.471 3050 ---- ---- ---- ---- 9.681 +.005 9.676 3075 ---- ---- ---- ---- 9.887 +.005 9.882 3100 ---- ---- ---- ---- 10.093 +.005 10.088 3125 ---- ---- ---- ---- 10.301 +.005 10.296 3150 ---- ---- ---- ---- 10.510 +.006 10.504 3175 ---- ---- ---- ---- 10.719 +.005 10.714 3200 ---- ---- ---- ---- 10.929 +.005 10.924 3225 ---- ---- ---- ---- 11.140 +.005 11.135 3250 ---- ---- ---- ---- 11.353 +.006 11.347 3275 ---- ---- ---- ---- 11.566 +.006 11.560 3300 ---- ---- ---- ---- 11.780 +.006 11.774 3325 ---- ---- ---- ---- 11.995 +.006 11.989 3350 ---- ---- ---- ---- 12.211 +.006 12.205 3375 ---- ---- ---- ---- 12.428 +.006 12.422 3400 ---- ---- ---- ---- 12.646 +.006 12.640 3425 ---- ---- ---- ---- 12.865 +.006 12.859 3450 ---- ---- ---- ---- 13.085 +.006 13.079 3475 ---- ---- ---- ---- 13.305 +.006 13.299 3500 ---- ---- ---- ---- 13.527 +.006 13.521 3525 ---- ---- ---- ---- 13.749 +.006 13.743 3550 ---- ---- ---- ---- 13.972 +.006 13.966 3575 ---- ---- ---- ---- 14.196 +.006 14.190 3600 ---- ---- ---- ---- 14.420 +.006 14.414 3625 ---- ---- ---- ---- 14.645 +.006 14.639 3650 ---- ---- ---- ---- 14.871 +.006 14.865 3675 ---- ---- ---- ---- 15.098 +.006 15.092 3700 ---- ---- ---- ---- 15.325 +.006 15.319 3725 ---- ---- ---- ---- 15.553 +.007 15.546 3750 ---- ---- ---- ---- 15.781 +.006 15.775 3775 ---- ---- ---- ---- 16.010 +.006 16.004 3800 ---- ---- ---- ---- 16.240 +.007 16.233 3825 ---- ---- ---- ---- 16.470 +.007 16.463 3850 ---- ---- ---- ---- 16.700 +.006 16.694 3875 ---- ---- ---- ---- 16.931 +.006 16.925 3900 ---- ---- ---- ---- 17.163 +.007 17.156 3925 ---- ---- ---- ---- 17.395 +.007 17.388 3950 ---- ---- ---- ---- 17.627 +.006 17.621 3975 ---- ---- ---- ---- 17.860 +.006 17.854 4000 ---- ---- ---- ---- 18.094 +.007 18.087 4025 ---- ---- ---- ---- 18.327 +.006 18.321 4050 ---- ---- ---- ---- 18.562 +.007 18.555 4075 ---- ---- ---- ---- 18.796 +.007 18.789 4100 ---- ---- ---- ---- 19.031 +.007 19.024 4125 ---- ---- ---- ---- 19.266 +.007 19.259 925 ---- ---- ---- ---- .530 UNCH .530 950 ---- ---- ---- ---- .557 UNCH .557 975 ---- ---- ---- ---- .584 -.001 .585 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .875 UNCH .875 1050 ---- ---- ---- ---- .908 UNCH .908 1075 ---- ---- ---- ---- .942 UNCH .942 1100 ---- ---- ---- ---- .976 UNCH .976 1125 ---- ---- ---- ---- 1.009 -.001 1.010 1150 ---- ---- ---- ---- 1.043 UNCH 1.043 1175 ---- ---- ---- ---- 1.077 UNCH 1.077 1200 ---- ---- ---- ---- 1.111 UNCH 1.111 1225 ---- ---- ---- ---- 1.146 UNCH 1.146 1250 ---- ---- ---- ---- 1.180 UNCH 1.180 1275 ---- ---- ---- ---- 1.214 UNCH 1.214 1300 ---- ---- ---- ---- 1.248 UNCH 1.248 1325 ---- ---- ---- ---- 1.283 +.001 1.282 1350 ---- ---- ---- ---- 1.317 UNCH 1.317 1375 ---- ---- ---- ---- 1.352 UNCH 1.352 1400 ---- ---- ---- ---- 1.387 UNCH 1.387 1425 ---- ---- ---- ---- 1.423 UNCH 1.423 1450 ---- ---- ---- ---- 1.459 UNCH 1.459 1475 ---- ---- ---- ---- 1.496 UNCH 1.496 1500 ---- ---- ---- ---- 1.534 UNCH 1.534 1525 ---- ---- ---- ---- 1.574 +.001 1.573 1550 ---- ---- ---- ---- 1.614 +.001 1.613 1575 ---- ---- ---- ---- 1.656 +.001 1.655 1600 ---- ---- ---- ---- 1.699 +.001 1.698 1625 ---- ---- ---- ---- 1.744 UNCH 1.744 1650 ---- ---- ---- ---- 1.791 UNCH 1.791 1675 ---- ---- ---- ---- 1.841 +.001 1.840 1700 ---- ---- ---- ---- 1.892 +.001 1.891 1725 ---- ---- ---- ---- 1.947 +.001 1.946 1750 ---- ---- ---- ---- 2.004 +.001 2.003 1775 ---- ---- ---- ---- 2.064 +.001 2.063 1800 ---- ---- ---- ---- 2.128 +.001 2.127 1825 ---- ---- ---- ---- 2.195 +.001 2.194 1850 ---- ---- ---- ---- 2.265 +.001 2.264 1875 ---- ---- ---- ---- 2.339 +.002 2.337 1900 ---- ---- ---- ---- 2.415 +.001 2.414 1925 ---- ---- ---- ---- 2.495 +.001 2.494 1950 ---- ---- ---- ---- 2.579 +.002 2.577 1975 ---- ---- ---- ---- 2.665 +.001 2.664 2000 ---- ---- ---- ---- 2.755 +.002 2.753 2025 ---- ---- ---- ---- 2.848 +.002 2.846 2050 ---- ---- ---- ---- 2.945 +.002 2.943 2075 ---- ---- ---- ---- 3.044 +.002 3.042 2100 ---- ---- ---- ---- 3.147 +.001 3.146 2125 ---- ---- ---- ---- 3.254 +.002 3.252 2150 ---- ---- ---- ---- 3.364 +.002 3.362 2175 ---- ---- ---- ---- 3.478 +.003 3.475 2200 ---- ---- ---- ---- 3.595 +.003 3.592 2225 ---- ---- ---- ---- 3.716 +.003 3.713 2250 ---- ---- ---- ---- 3.841 +.003 3.838 2275 ---- ---- ---- ---- 3.970 +.002 3.968 2300 ---- ---- ---- ---- 4.104 +.003 4.101 2325 ---- ---- ---- ---- 4.242 +.002 4.240 2350 ---- ---- ---- ---- 4.386 +.003 4.383 2375 ---- ---- ---- ---- 4.534 +.003 4.531 2400 ---- ---- ---- ---- 4.686 +.003 4.683 2425 ---- ---- ---- ---- 4.844 +.004 4.840 2450 ---- ---- ---- ---- 5.005 +.003 5.002 2475 ---- ---- ---- ---- 5.171 +.003 5.168 2500 ---- ---- ---- ---- 5.340 +.003 5.337 2525 ---- ---- ---- ---- 5.513 +.003 5.510 2550 ---- ---- ---- ---- 5.690 +.004 5.686 2575 ---- ---- ---- ---- 5.870 +.004 5.866 2600 ---- ---- ---- ---- 6.052 +.004 6.048 2625 ---- ---- ---- ---- 6.237 +.003 6.234 2650 ---- ---- ---- ---- 6.425 +.004 6.421 2675 ---- ---- ---- ---- 6.614 +.003 6.611 2700 ---- ---- ---- ---- 6.806 +.004 6.802 2725 ---- ---- ---- ---- 6.999 +.004 6.995 2750 ---- ---- ---- ---- 7.193 +.004 7.189 2775 ---- ---- ---- ---- 7.389 +.004 7.385 2800 ---- ---- ---- ---- 7.585 +.004 7.581 2825 ---- ---- ---- ---- 7.782 +.004 7.778 2850 ---- ---- ---- ---- 7.980 +.004 7.976 2875 ---- ---- ---- ---- 8.178 +.004 8.174 2900 ---- ---- ---- ---- 8.377 +.005 8.372 2925 ---- ---- ---- ---- 8.576 +.004 8.572 2950 ---- ---- ---- ---- 8.776 +.004 8.772 2975 ---- ---- ---- ---- 8.977 +.005 8.972 3000 ---- ---- ---- ---- 9.178 +.005 9.173 3025 ---- ---- ---- ---- 9.379 +.004 9.375 3050 ---- ---- ---- ---- 9.582 +.005 9.577 3075 ---- ---- ---- ---- 9.785 +.005 9.780 3100 ---- ---- ---- ---- 9.988 +.005 9.983 3125 ---- ---- ---- ---- 10.192 +.005 10.187 3150 ---- ---- ---- ---- 10.397 +.005 10.392 3175 ---- ---- ---- ---- 10.602 +.004 10.598 3200 ---- ---- ---- ---- 10.809 +.005 10.804 3225 ---- ---- ---- ---- 11.015 +.005 11.010 3250 ---- ---- ---- ---- 11.223 +.005 11.218 3275 ---- ---- ---- ---- 11.431 +.005 11.426 3300 ---- ---- ---- ---- 11.640 +.005 11.635 3325 ---- ---- ---- ---- 11.849 +.005 11.844 3350 ---- ---- ---- ---- 12.059 +.005 12.054 3375 ---- ---- ---- ---- 12.270 +.005 12.265 3400 ---- ---- ---- ---- 12.482 +.005 12.477 3425 ---- ---- ---- ---- 12.695 +.006 12.689 3450 ---- ---- ---- ---- 12.908 +.006 12.902 3475 ---- ---- ---- ---- 13.122 +.006 13.116 3500 ---- ---- ---- ---- 13.337 +.006 13.331 3525 ---- ---- ---- ---- 13.552 +.006 13.546 3550 ---- ---- ---- ---- 13.768 +.006 13.762 3575 ---- ---- ---- ---- 13.985 +.006 13.979 3600 ---- ---- ---- ---- 14.202 +.006 14.196 3625 ---- ---- ---- ---- 14.420 +.006 14.414 3650 ---- ---- ---- ---- 14.639 +.006 14.633 3675 ---- ---- ---- ---- 14.858 +.006 14.852 3700 ---- ---- ---- ---- 15.078 +.006 15.072 3725 ---- ---- ---- ---- 15.298 +.006 15.292 3750 ---- ---- ---- ---- 15.519 +.006 15.513 3775 ---- ---- ---- ---- 15.740 +.006 15.734 3800 ---- ---- ---- ---- 15.963 +.007 15.956 3825 ---- ---- ---- ---- 16.185 +.006 16.179 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.017 UNCH 1.017 1050 ---- ---- ---- ---- 1.054 UNCH 1.054 1075 ---- ---- ---- ---- 1.090 UNCH 1.090 1100 ---- ---- ---- ---- 1.126 UNCH 1.126 1125 ---- ---- ---- ---- 1.162 UNCH 1.162 1150 ---- ---- ---- ---- 1.199 +.001 1.198 1175 ---- ---- ---- ---- 1.235 UNCH 1.235 1200 ---- ---- ---- ---- 1.271 UNCH 1.271 1225 ---- ---- ---- ---- 1.307 UNCH 1.307 1250 ---- ---- ---- ---- 1.343 UNCH 1.343 1275 ---- ---- ---- ---- 1.379 UNCH 1.379 1300 ---- ---- ---- ---- 1.415 UNCH 1.415 1325 ---- ---- ---- ---- 1.451 +.001 1.450 1350 ---- ---- ---- ---- 1.487 +.001 1.486 1375 ---- ---- ---- ---- 1.523 +.001 1.522 1400 ---- ---- ---- ---- 1.559 UNCH 1.559 1425 ---- ---- ---- ---- 1.596 UNCH 1.596 1450 ---- ---- ---- ---- 1.634 +.001 1.633 1475 ---- ---- ---- ---- 1.672 +.001 1.671 1500 ---- ---- ---- ---- 1.711 +.001 1.710 1525 ---- ---- ---- ---- 1.751 +.001 1.750 1550 ---- ---- ---- ---- 1.792 UNCH 1.792 1575 ---- ---- ---- ---- 1.835 +.001 1.834 1600 ---- ---- ---- ---- 1.879 +.001 1.878 1625 ---- ---- ---- ---- 1.925 +.001 1.924 1650 ---- ---- ---- ---- 1.973 +.001 1.972 1675 ---- ---- ---- ---- 2.023 +.001 2.022 1700 ---- ---- ---- ---- 2.076 +.001 2.075 1725 ---- ---- ---- ---- 2.131 +.001 2.130 1750 ---- ---- ---- ---- 2.189 +.001 2.188 1775 ---- ---- ---- ---- 2.250 +.001 2.249 1800 ---- ---- ---- ---- 2.315 +.001 2.314 1825 ---- ---- ---- ---- 2.383 +.002 2.381 1850 ---- ---- ---- ---- 2.454 +.002 2.452 1875 ---- ---- ---- ---- 2.528 +.002 2.526 1900 ---- ---- ---- ---- 2.606 +.002 2.604 1925 ---- ---- ---- ---- 2.686 +.001 2.685 1950 ---- ---- ---- ---- 2.771 +.002 2.769 1975 ---- ---- ---- ---- 2.858 +.002 2.856 2000 ---- ---- ---- ---- 2.949 +.002 2.947 2025 ---- ---- ---- ---- 3.043 +.002 3.041 2050 ---- ---- ---- ---- 3.140 +.002 3.138 2075 ---- ---- ---- ---- 3.240 +.002 3.238 2100 ---- ---- ---- ---- 3.344 +.003 3.341 2125 ---- ---- ---- ---- 3.451 +.003 3.448 2150 ---- ---- ---- ---- 3.561 +.002 3.559 2175 ---- ---- ---- ---- 3.675 +.002 3.673 2200 ---- ---- ---- ---- 3.793 +.003 3.790 2225 ---- ---- ---- ---- 3.914 +.002 3.912 2250 ---- ---- ---- ---- 4.040 +.003 4.037 2275 ---- ---- ---- ---- 4.169 +.002 4.167 2300 ---- ---- ---- ---- 4.304 +.003 4.301 2325 ---- ---- ---- ---- 4.442 +.003 4.439 2350 ---- ---- ---- ---- 4.586 +.003 4.583 2375 ---- ---- ---- ---- 4.734 +.003 4.731 2400 ---- ---- ---- ---- 4.887 +.003 4.884 2425 ---- ---- ---- ---- 5.045 +.003 5.042 2450 ---- ---- ---- ---- 5.207 +.003 5.204 2475 ---- ---- ---- ---- 5.374 +.004 5.370 2500 ---- ---- ---- ---- 5.544 +.004 5.540 2525 ---- ---- ---- ---- 5.717 +.003 5.714 2550 ---- ---- ---- ---- 5.895 +.004 5.891 2575 ---- ---- ---- ---- 6.075 +.004 6.071 2600 ---- ---- ---- ---- 6.258 +.004 6.254 2625 ---- ---- ---- ---- 6.444 +.004 6.440 2650 ---- ---- ---- ---- 6.632 +.004 6.628 2675 ---- ---- ---- ---- 6.822 +.004 6.818 2700 ---- ---- ---- ---- 7.014 +.004 7.010 2725 ---- ---- ---- ---- 7.208 +.005 7.203 2750 ---- ---- ---- ---- 7.402 +.004 7.398 2775 ---- ---- ---- ---- 7.598 +.004 7.594 2800 ---- ---- ---- ---- 7.795 +.004 7.791 2825 ---- ---- ---- ---- 7.992 +.004 7.988 2850 ---- ---- ---- ---- 8.190 +.004 8.186 2875 ---- ---- ---- ---- 8.388 +.004 8.384 2900 ---- ---- ---- ---- 8.587 +.005 8.582 2925 ---- ---- ---- ---- 8.786 +.004 8.782 2950 ---- ---- ---- ---- 8.986 +.005 8.981 2975 ---- ---- ---- ---- 9.186 +.004 9.182 3000 ---- ---- ---- ---- 9.387 +.005 9.382 3025 ---- ---- ---- ---- 9.589 +.005 9.584 3050 ---- ---- ---- ---- 9.791 +.005 9.786 3075 ---- ---- ---- ---- 9.993 +.005 9.988 3100 ---- ---- ---- ---- 10.196 +.005 10.191 3125 ---- ---- ---- ---- 10.400 +.005 10.395 3150 ---- ---- ---- ---- 10.604 +.005 10.599 3175 ---- ---- ---- ---- 10.809 +.005 10.804 3200 ---- ---- ---- ---- 11.014 +.005 11.009 3225 ---- ---- ---- ---- 11.220 +.005 11.215 3250 ---- ---- ---- ---- 11.427 +.005 11.422 3275 ---- ---- ---- ---- 11.634 +.005 11.629 3300 ---- ---- ---- ---- 11.842 +.005 11.837 3325 ---- ---- ---- ---- 12.051 +.005 12.046 3350 ---- ---- ---- ---- 12.261 +.006 12.255 3375 ---- ---- ---- ---- 12.471 +.006 12.465 3400 ---- ---- ---- ---- 12.682 +.006 12.676 3425 ---- ---- ---- ---- 12.893 +.006 12.887 3450 ---- ---- ---- ---- 13.106 +.006 13.100 3475 ---- ---- ---- ---- 13.319 +.006 13.313 3500 ---- ---- ---- ---- 13.532 +.006 13.526 3525 ---- ---- ---- ---- 13.747 +.006 13.741 3550 ---- ---- ---- ---- 13.962 +.006 13.956 3575 ---- ---- ---- ---- 14.178 +.006 14.172 3600 ---- ---- ---- ---- 14.394 +.006 14.388 3625 ---- ---- ---- ---- 14.611 +.006 14.605 3650 ---- ---- ---- ---- 14.829 +.006 14.823 3675 ---- ---- ---- ---- 15.047 +.006 15.041 3700 ---- ---- ---- ---- 15.266 +.006 15.260 3725 ---- ---- ---- ---- 15.485 +.006 15.479 3750 ---- ---- ---- ---- 15.705 +.006 15.699 3775 ---- ---- ---- ---- 15.926 +.007 15.919 3800 ---- ---- ---- ---- 16.147 +.007 16.140 3825 ---- ---- ---- ---- 16.368 +.006 16.362 3850 ---- ---- ---- ---- 16.591 +.007 16.584 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.245 UNCH 1.245 1050 ---- ---- ---- ---- 1.286 +.001 1.285 1075 ---- ---- ---- ---- 1.326 UNCH 1.326 1100 ---- ---- ---- ---- 1.366 UNCH 1.366 1125 ---- ---- ---- ---- 1.406 UNCH 1.406 1150 ---- ---- ---- ---- 1.446 UNCH 1.446 1175 ---- ---- ---- ---- 1.486 UNCH 1.486 1200 ---- ---- ---- ---- 1.526 UNCH 1.526 1225 ---- ---- ---- ---- 1.565 UNCH 1.565 1250 ---- ---- ---- ---- 1.605 +.001 1.604 1275 ---- ---- ---- ---- 1.644 +.001 1.643 1300 ---- ---- ---- ---- 1.682 UNCH 1.682 1325 ---- ---- ---- ---- 1.721 UNCH 1.721 1350 ---- ---- ---- ---- 1.759 UNCH 1.759 1375 ---- ---- ---- ---- 1.798 +.001 1.797 1400 ---- ---- ---- ---- 1.836 UNCH 1.836 1425 ---- ---- ---- ---- 1.875 +.001 1.874 1450 ---- ---- ---- ---- 1.914 UNCH 1.914 1475 ---- ---- ---- ---- 1.954 +.001 1.953 1500 ---- ---- ---- ---- 1.994 +.001 1.993 1525 ---- ---- ---- ---- 2.035 +.001 2.034 1550 ---- ---- ---- ---- 2.077 +.001 2.076 1575 ---- ---- ---- ---- 2.120 +.001 2.119 1600 ---- ---- ---- ---- 2.165 +.001 2.164 1625 ---- ---- ---- ---- 2.211 +.001 2.210 1650 ---- ---- ---- ---- 2.259 +.001 2.258 1675 ---- ---- ---- ---- 2.309 +.001 2.308 1700 ---- ---- ---- ---- 2.361 +.001 2.360 1725 ---- ---- ---- ---- 2.416 +.002 2.414 1750 ---- ---- ---- ---- 2.473 +.001 2.472 1775 ---- ---- ---- ---- 2.533 +.001 2.532 1800 ---- ---- ---- ---- 2.597 +.002 2.595 1825 ---- ---- ---- ---- 2.664 +.002 2.662 1850 ---- ---- ---- ---- 2.734 +.002 2.732 1875 ---- ---- ---- ---- 2.808 +.002 2.806 1900 ---- ---- ---- ---- 2.885 +.002 2.883 1925 ---- ---- ---- ---- 2.965 +.002 2.963 1950 ---- ---- ---- ---- 3.048 +.002 3.046 1975 ---- ---- ---- ---- 3.135 +.002 3.133 2000 ---- ---- ---- ---- 3.225 +.002 3.223 2025 ---- ---- ---- ---- 3.318 +.002 3.316 2050 ---- ---- ---- ---- 3.415 +.003 3.412 2075 ---- ---- ---- ---- 3.514 +.002 3.512 2100 ---- ---- ---- ---- 3.617 +.002 3.615 2125 ---- ---- ---- ---- 3.723 +.002 3.721 2150 ---- ---- ---- ---- 3.833 +.003 3.830 2175 ---- ---- ---- ---- 3.946 +.003 3.943 2200 ---- ---- ---- ---- 4.062 +.003 4.059 2225 ---- ---- ---- ---- 4.182 +.003 4.179 2250 ---- ---- ---- ---- 4.306 +.003 4.303 2275 ---- ---- ---- ---- 4.434 +.004 4.430 2300 ---- ---- ---- ---- 4.566 +.004 4.562 2325 ---- ---- ---- ---- 4.702 +.003 4.699 2350 ---- ---- ---- ---- 4.843 +.003 4.840 2375 ---- ---- ---- ---- 4.989 +.003 4.986 2400 ---- ---- ---- ---- 5.140 +.003 5.137 2425 ---- ---- ---- ---- 5.296 +.004 5.292 2450 ---- ---- ---- ---- 5.456 +.003 5.453 2475 ---- ---- ---- ---- 5.621 +.004 5.617 2500 ---- ---- ---- ---- 5.790 +.004 5.786 2525 ---- ---- ---- ---- 5.963 +.004 5.959 2550 ---- ---- ---- ---- 6.139 +.004 6.135 2575 ---- ---- ---- ---- 6.319 +.004 6.315 2600 ---- ---- ---- ---- 6.502 +.005 6.497 2625 ---- ---- ---- ---- 6.687 +.004 6.683 2650 ---- ---- ---- ---- 6.876 +.005 6.871 2675 ---- ---- ---- ---- 7.066 +.004 7.062 2700 ---- ---- ---- ---- 7.259 +.005 7.254 2725 ---- ---- ---- ---- 7.453 +.004 7.449 2750 ---- ---- ---- ---- 7.649 +.005 7.644 2775 ---- ---- ---- ---- 7.846 +.005 7.841 2800 ---- ---- ---- ---- 8.044 +.005 8.039 2825 ---- ---- ---- ---- 8.243 +.005 8.238 2850 ---- ---- ---- ---- 8.442 +.005 8.437 2875 ---- ---- ---- ---- 8.641 +.005 8.636 2900 ---- ---- ---- ---- 8.841 +.005 8.836 2925 ---- ---- ---- ---- 9.041 +.005 9.036 2950 ---- ---- ---- ---- 9.242 +.005 9.237 2975 ---- ---- ---- ---- 9.443 +.005 9.438 3000 ---- ---- ---- ---- 9.645 +.006 9.639 3025 ---- ---- ---- ---- 9.846 +.005 9.841 3050 ---- ---- ---- ---- 10.049 +.006 10.043 3075 ---- ---- ---- ---- 10.252 +.006 10.246 3100 ---- ---- ---- ---- 10.455 +.006 10.449 3125 ---- ---- ---- ---- 10.659 +.006 10.653 3150 ---- ---- ---- ---- 10.863 +.006 10.857 3175 ---- ---- ---- ---- 11.068 +.006 11.062 3200 ---- ---- ---- ---- 11.273 +.006 11.267 3225 ---- ---- ---- ---- 11.479 +.006 11.473 3250 ---- ---- ---- ---- 11.685 +.005 11.680 3275 ---- ---- ---- ---- 11.892 +.005 11.887 3300 ---- ---- ---- ---- 12.100 +.006 12.094 3325 ---- ---- ---- ---- 12.308 +.006 12.302 3350 ---- ---- ---- ---- 12.517 +.006 12.511 3375 ---- ---- ---- ---- 12.727 +.006 12.721 3400 ---- ---- ---- ---- 12.937 +.006 12.931 3425 ---- ---- ---- ---- 13.148 +.006 13.142 3450 ---- ---- ---- ---- 13.359 +.006 13.353 3475 ---- ---- ---- ---- 13.572 +.007 13.565 3500 ---- ---- ---- ---- 13.785 +.007 13.778 3525 ---- ---- ---- ---- 13.998 +.006 13.992 3550 ---- ---- ---- ---- 14.213 +.007 14.206 3575 ---- ---- ---- ---- 14.428 +.007 14.421 3600 ---- ---- ---- ---- 14.643 +.006 14.637 3625 ---- ---- ---- ---- 14.859 +.006 14.853 3650 ---- ---- ---- ---- 15.076 +.006 15.070 3675 ---- ---- ---- ---- 15.294 +.007 15.287 3700 ---- ---- ---- ---- 15.512 +.007 15.505 3725 ---- ---- ---- ---- 15.730 +.006 15.724 3750 ---- ---- ---- ---- 15.949 +.006 15.943 SO DEC27 Silver Option PUT 1375 ---- ---- ---- ---- 1.672 +.001 1.671 1400 ---- ---- ---- ---- 1.730 +.001 1.729 1425 ---- ---- ---- ---- 1.789 +.001 1.788 1450 ---- ---- ---- ---- 1.848 +.001 1.847 1475 ---- ---- ---- ---- 1.909 +.001 1.908 1500 ---- ---- ---- ---- 1.970 +.001 1.969 1525 ---- ---- ---- ---- 2.032 +.001 2.031 1550 ---- ---- ---- ---- 2.094 +.001 2.093 1575 ---- ---- ---- ---- 2.158 +.001 2.157 1600 ---- ---- ---- ---- 2.222 +.001 2.221 1625 ---- ---- ---- ---- 2.287 +.001 2.286 1650 ---- ---- ---- ---- 2.353 +.002 2.351 1675 ---- ---- ---- ---- 2.419 +.001 2.418 1700 ---- ---- ---- ---- 2.486 +.001 2.485 1725 ---- ---- ---- ---- 2.554 +.001 2.553 1750 ---- ---- ---- ---- 2.623 +.002 2.621 1775 ---- ---- ---- ---- 2.693 +.002 2.691 1800 ---- ---- ---- ---- 2.763 +.002 2.761 1825 ---- ---- ---- ---- 2.834 +.001 2.833 1850 ---- ---- ---- ---- 2.907 +.002 2.905 1875 ---- ---- ---- ---- 2.981 +.002 2.979 1900 ---- ---- ---- ---- 3.058 +.002 3.056 1925 ---- ---- ---- ---- 3.136 +.002 3.134 1950 ---- ---- ---- ---- 3.217 +.002 3.215 1975 ---- ---- ---- ---- 3.302 +.002 3.300 2000 ---- ---- ---- ---- 3.389 +.002 3.387 2025 ---- ---- ---- ---- 3.480 +.002 3.478 2050 ---- ---- ---- ---- 3.576 +.003 3.573 2075 ---- ---- ---- ---- 3.675 +.002 3.673 2100 ---- ---- ---- ---- 3.778 +.002 3.776 2125 ---- ---- ---- ---- 3.885 +.003 3.882 2150 ---- ---- ---- ---- 3.995 +.002 3.993 2175 ---- ---- ---- ---- 4.109 +.003 4.106 2200 ---- ---- ---- ---- 4.226 +.003 4.223 2225 ---- ---- ---- ---- 4.346 +.003 4.343 2250 ---- ---- ---- ---- 4.470 +.003 4.467 2275 ---- ---- ---- ---- 4.598 +.003 4.595 2300 ---- ---- ---- ---- 4.730 +.003 4.727 2325 ---- ---- ---- ---- 4.867 +.004 4.863 2350 ---- ---- ---- ---- 5.008 +.004 5.004 2375 ---- ---- ---- ---- 5.154 +.004 5.150 2400 ---- ---- ---- ---- 5.305 +.004 5.301 2425 ---- ---- ---- ---- 5.461 +.004 5.457 2450 ---- ---- ---- ---- 5.621 +.003 5.618 2475 ---- ---- ---- ---- 5.786 +.004 5.782 2500 ---- ---- ---- ---- 5.956 +.004 5.952 2525 ---- ---- ---- ---- 6.129 +.004 6.125 2550 ---- ---- ---- ---- 6.306 +.004 6.302 2575 ---- ---- ---- ---- 6.486 +.004 6.482 2600 ---- ---- ---- ---- 6.669 +.004 6.665 2625 ---- ---- ---- ---- 6.856 +.005 6.851 2650 ---- ---- ---- ---- 7.045 +.005 7.040 2675 ---- ---- ---- ---- 7.236 +.005 7.231 2700 ---- ---- ---- ---- 7.429 +.004 7.425 2725 ---- ---- ---- ---- 7.624 +.004 7.620 2750 ---- ---- ---- ---- 7.821 +.005 7.816 2775 ---- ---- ---- ---- 8.018 +.004 8.014 2800 ---- ---- ---- ---- 8.217 +.005 8.212 2825 ---- ---- ---- ---- 8.416 +.005 8.411 2850 ---- ---- ---- ---- 8.615 +.004 8.611 2875 ---- ---- ---- ---- 8.815 +.005 8.810 2900 ---- ---- ---- ---- 9.015 +.005 9.010 2925 ---- ---- ---- ---- 9.216 +.005 9.211 2950 ---- ---- ---- ---- 9.417 +.005 9.412 2975 ---- ---- ---- ---- 9.618 +.005 9.613 3000 ---- ---- ---- ---- 9.819 +.005 9.814 3025 ---- ---- ---- ---- 10.021 +.005 10.016 3050 ---- ---- ---- ---- 10.223 +.005 10.218 3075 ---- ---- ---- ---- 10.426 +.005 10.421 3100 ---- ---- ---- ---- 10.629 +.005 10.624 3125 ---- ---- ---- ---- 10.833 +.006 10.827 3150 ---- ---- ---- ---- 11.037 +.006 11.031 3175 ---- ---- ---- ---- 11.241 +.005 11.236 3200 ---- ---- ---- ---- 11.446 +.005 11.441 3225 ---- ---- ---- ---- 11.652 +.006 11.646 3250 ---- ---- ---- ---- 11.858 +.006 11.852 3275 ---- ---- ---- ---- 12.065 +.006 12.059 3300 ---- ---- ---- ---- 12.272 +.006 12.266 3325 ---- ---- ---- ---- 12.480 +.006 12.474 3350 ---- ---- ---- ---- 12.688 +.006 12.682 3375 ---- ---- ---- ---- 12.897 +.006 12.891 3400 ---- ---- ---- ---- 13.107 +.006 13.101 3425 ---- ---- ---- ---- 13.317 +.006 13.311 3450 ---- ---- ---- ---- 13.528 +.006 13.522 3475 ---- ---- ---- ---- 13.740 +.006 13.734 3500 ---- ---- ---- ---- 13.953 +.007 13.946 3525 ---- ---- ---- ---- 14.166 +.006 14.160 3550 ---- ---- ---- ---- 14.380 +.007 14.373 3575 ---- ---- ---- ---- 14.594 +.006 14.588 3600 ---- ---- ---- ---- 14.809 +.006 14.803 3625 ---- ---- ---- ---- 15.025 +.007 15.018 3650 ---- ---- ---- ---- 15.241 +.006 15.235 3675 ---- ---- ---- ---- 15.458 +.007 15.451 3700 ---- ---- ---- ---- 15.675 +.006 15.669 3725 ---- ---- ---- ---- 15.893 +.006 15.887 3750 ---- ---- ---- ---- 16.112 +.007 16.105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 988 798 34280 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1575 ---- ---- ---- ---- 5.346 +.025 5.321 1600 ---- ---- ---- ---- 5.096 +.025 5.071 1625 ---- ---- ---- ---- 4.846 +.025 4.821 1650 ---- ---- ---- ---- 4.596 +.025 4.571 1675 ---- ---- ---- ---- 4.346 +.025 4.321 1700 ---- ---- ---- ---- 4.096 +.025 4.071 1725 ---- ---- ---- ---- 3.846 +.025 3.821 1750 ---- ---- ---- ---- 3.596 +.025 3.571 1775 ---- ---- ---- ---- 3.346 +.025 3.321 1800 ---- ---- ---- ---- 3.096 +.025 3.071 1825 ---- ---- ---- ---- 2.846 +.025 2.821 1850 ---- ---- ---- ---- 2.596 +.024 2.572 1875 ---- ---- ---- ---- 2.346 +.024 2.322 1900 ---- ---- ---- ---- 2.096 +.024 2.072 1925 ---- ---- ---- ---- 1.846 +.024 1.822 1950 ---- ---- ---- ---- 1.596 +.023 1.573 1975 ---- ---- ---- ---- 1.347 +.021 1.326 3 3 1980 ---- ---- ---- ---- 1.298 +.021 1.277 1985 ---- ---- ---- ---- 1.248 +.020 1.228 1990 ---- ---- ---- ---- 1.199 +.020 1.179 1995 ---- ---- ---- ---- 1.149 +.019 1.130 2000 ---- ---- ---- ---- 1.100 +.018 1.082 3 2005 ---- ---- ---- ---- 1.051 +.017 1.034 2010 ---- ---- ---- ---- 1.002 +.016 .986 2015 ---- ---- ---- ---- .953 +.015 .938 2020 ---- ---- ---- ---- .904 +.013 .891 2025 .895 .982B .786A .786A .856 +.011 3 .845 1 1 2030 ---- ---- ---- ---- .808 +.010 .798 2035 ---- ---- ---- ---- .761 +.008 .753 2040 ---- ---- .690A .690A .714 +.006 .708 2045 ---- .815B .581A .581A .667 +.003 .664 2050 ---- .792B .540A .540A .622 +.001 .621 2055 ---- .723B .500A .500A .577 -.001 .578 3 2060 .607 .680B .461A .657B .533 -.004 2 .537 2 2 2065 ---- .635B .424A .424A .490 -.007 .497 2 1 2070 .571 .591B .387A .450A .448 -.010 3 .458 3 10 2075 .425 .565B .353A .432B .408 -.013 2 .421 11 8 2080 ---- .507B .318A .318A .369 -.016 .385 1 2085 ---- .467B .286A .286A .332 -.018 .350 2090 ---- .428B .254A .254A .297 -.021 .318 25 21 2095 ---- .389B .225A .225A .263 -.024 .287 2 2100 .235 .361B .198A .198A .232 -.026 9 .258 7 23 2105 ---- .323B .172A .172A .204 -.027 .231 2 10 2110 .230 .289B .150A .168A .178 -.028 47 .206 10 2115 .210 .257B .129A .145A .154 -.029 3 .183 2120 ---- .229B .111A .111A .132 -.030 .162 3 2125 .138 .205 .095 .121B .113 -.030 58 .143 11 13 2130 .160 .180B .080A .080A .096 -.029 3 .125 2 4 2135 .125 .157B .069A .157B .082 -.028 10 .110 18 2140 .070 .137B .059A .131B .069 -.026 4 .095 3 46 2145 ---- .120B .050A .050A .058 -.025 .083 19 2150 .055 .105B .044A .052B .049 -.023 3 .072 364 300 2155 ---- .091B .037A .037A .041 -.021 .062 8 8 2160 ---- .076B .032A .032A .035 -.019 .054 22 2165 ---- .065B .029A .029A .029 -.017 .046 5 2170 .048 .056B .025A .026 .025 -.015 8 .040 2175 ---- .047B .022A .047B .021 -.013 .034 44 2180 ---- .040B .019A .040B .018 -.012 .030 4 9 2185 ---- .034B .017A .034B .016 -.010 .026 5 2190 ---- .029B .015A .028B .014 -.008 .022 12 2195 ---- .024B .014A .024B .012 -.007 .019 1 2200 .015 .020B .010 .011B .011 -.006 2 .017 10 23 2205 ---- .017B .011A .017B .009 -.006 .015 4 2210 ---- .014B .010A .014B .008 -.005 .013 2 2215 ---- .013B .010A .013B .007 -.004 .011 2 2220 ---- .011B .009A .009A .007 -.003 .010 2225 ---- ---- .008A .008A .006 -.003 .009 12 26 2230 ---- ---- .007A .007A .005 -.003 .008 2235 .007 .007 .007 .007 .005 -.002 310 .007 301 2240 ---- ---- ---- ---- .004 -.002 .006 13 2245 ---- ---- ---- ---- .004 -.002 .006 2 2250 ---- ---- ---- ---- .004 -.001 .005 4 2255 ---- ---- ---- ---- .003 -.002 .005 1 2260 ---- ---- ---- ---- .003 -.002 .005 2265 ---- ---- ---- ---- .003 -.001 .004 2270 ---- ---- ---- ---- .003 -.001 .004 10 2275 ---- ---- ---- ---- .002 -.002 .004 1 8 2280 ---- ---- ---- ---- .002 -.002 .004 13 2285 ---- ---- ---- ---- .002 -.001 .003 2290 ---- ---- ---- ---- .002 -.001 .003 2295 ---- ---- ---- ---- .002 -.001 .003 16 2300 ---- ---- ---- ---- .002 -.001 .003 8 2305 ---- ---- ---- ---- .002 -.001 .003 2310 ---- ---- ---- ---- .001 -.002 .003 2315 .002 .002 .002 .002 .001 -.002 1 .003 5 2320 ---- ---- .002A .002A .001 -.002 .003 2325 .002 .002 .002 .002 .001 -.001 1 .002 2 2330 ---- ---- ---- ---- .001 -.001 .002 20 2335 ---- ---- ---- ---- .001 -.001 .002 2340 ---- ---- ---- ---- .001 -.001 .002 1 2345 ---- ---- ---- ---- .001 -.001 .002 2350 .002 .002 .002 .002 .001 -.001 4 .002 20 2355 ---- ---- ---- ---- .001 -.001 .002 2360 ---- ---- ---- ---- .001 -.001 .002 23 2375 ---- ---- .001A .001A .001 -.001 .002 13 2400 .001 .001 .001 .001 .001 -.001 3 .002 5 22 2425 ---- ---- ---- ---- .001 UNCH .001 14 2450 ---- ---- ---- ---- .001 UNCH .001 21 2475 ---- ---- ---- ---- .001 UNCH .001 8 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 476 485 1227 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1575 ---- ---- ---- ---- .001 UNCH .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 21 1925 ---- ---- ---- ---- .001 UNCH .001 3 1 1950 ---- ---- ---- ---- .001 -.001 .002 29 23 1975 ---- ---- .004A .004A .002 -.003 .005 32 1980 ---- ---- .004A .004A .003 -.003 .006 1985 ---- ---- .005A .005A .003 -.004 .007 1990 ---- ---- .005A .005A .004 -.004 .008 1995 ---- ---- .006A .006A .004 -.006 .010 2000 ---- ---- .006A .006A .005 -.006 3 .011 7 22 2005 ---- ---- .007A .007A .006 -.007 .013 2010 ---- ---- .008A .008A .007 -.008 .015 2015 ---- ---- .009A .009A .008 -.010 .018 2020 ---- ---- .009A .009A .009 -.012 .021 2025 .012 .012 .006 .011B .011 -.013 11 .024 16 59 2030 ---- ---- .011A .011A .013 -.015 .028 2035 .013 .033B .013 .017B .016 -.016 1 .032 2 2 2040 .032 .040B .015A .020B .019 -.018 22 .037 25 2045 ---- .047B .017A .045B .022 -.021 .043 15 2050 .028 .056B .019A .019A .027 -.023 1 .050 1 8 2055 .032 .066B .022A .031A .032 -.025 5 .057 27 2060 .041 .077B .026A .058B .038 -.028 1 .066 161 48 2065 .060 .090B .031A .031A .045 -.031 1 .076 1 2070 .052 .104B .035A .065B .053 -.034 2 .087 10 2075 .050 .120B .038 .067A .063 -.037 12 .100 1 36 2080 ---- .137B .048A .134B .074 -.040 14 .114 5 10 2085 ---- .157B .056A .154B .087 -.042 .129 2090 .133 .144B .066A .096A .102 -.045 42 .147 123 142 2095 .155 .155 .076A .076A .118 -.048 6 .166 2100 .155 .214B .086 .129A .137 -.050 18 .187 4 145 2105 ---- .244B .103A .213B .159 -.051 .210 5 2110 ---- .274B .119A .257B .183 -.052 .235 2 2115 .136 .306B .136 .248B .209 -.053 2 .262 9 2120 ---- .340B .159A .323B .237 -.054 2 .291 3 2125 ---- .354B .179A .352B .268 -.054 6 .322 1 41 2130 ---- .359B .206A .206A .301 -.053 .354 36 2135 ---- ---- .231A .231A .337 -.051 .388 7 2140 ---- ---- .260A .260A .374 -.050 .424 23 2145 ---- ---- .294A .294A .413 -.049 .462 12 2150 ---- .533B .326A .326A .454 -.047 .501 50 2155 ---- ---- .412A .412A .496 -.045 .541 9 2160 ---- ---- .447A .447A .540 -.043 .583 21 2165 ---- ---- .485A .485A .584 -.041 .625 2170 ---- ---- .523A .523A .630 -.039 .669 8 2175 ---- .759B .518A .518A .676 -.037 .713 4 31 2180 ---- ---- .606A .606A .723 -.035 .758 1 2185 ---- ---- .647A .647A .771 -.033 .804 2190 ---- ---- .797A .797A .819 -.032 .851 6 2195 ---- ---- ---- ---- .867 -.031 .898 1 1 2200 ---- .998B .744A .744A .916 -.029 .945 9 2205 ---- ---- ---- ---- .964 -.029 .993 2210 ---- ---- ---- ---- 1.013 -.028 1.041 2215 ---- ---- ---- ---- 1.062 -.028 1.090 2220 ---- ---- ---- ---- 1.112 -.027 1.139 2225 ---- ---- 1.009A 1.009A 1.161 -.026 1.187 2230 ---- ---- ---- ---- 1.210 -.027 1.237 2235 ---- ---- ---- ---- 1.260 -.026 1.286 6 2240 ---- ---- ---- ---- 1.309 -.026 1.335 2245 ---- ---- ---- ---- 1.359 -.025 1.384 2250 ---- ---- ---- ---- 1.409 -.025 1.434 1 2255 ---- ---- ---- ---- 1.458 -.026 1.484 2260 ---- ---- ---- ---- 1.508 -.025 1.533 2265 ---- ---- ---- ---- 1.558 -.025 1.583 2270 ---- ---- ---- ---- 1.608 -.025 1.633 2275 ---- ---- ---- ---- 1.657 -.025 1.682 2280 ---- ---- ---- ---- 1.707 -.025 1.732 2285 ---- ---- ---- ---- 1.757 -.025 1.782 2290 ---- ---- ---- ---- 1.807 -.025 1.832 2295 ---- ---- ---- ---- 1.857 -.025 1.882 2300 ---- ---- ---- ---- 1.907 -.024 1.931 2305 ---- ---- ---- ---- 1.957 -.024 1.981 2310 ---- ---- ---- ---- 2.006 -.025 2.031 2315 ---- ---- ---- ---- 2.056 -.025 2.081 2320 ---- ---- ---- ---- 2.106 -.025 2.131 2325 ---- ---- ---- ---- 2.156 -.025 2.181 2330 ---- ---- ---- ---- 2.206 -.025 2.231 2335 ---- ---- ---- ---- 2.256 -.025 2.281 2340 ---- ---- ---- ---- 2.306 -.025 2.331 2345 ---- ---- ---- ---- 2.356 -.025 2.381 2350 ---- ---- ---- ---- 2.406 -.025 2.431 2355 ---- ---- ---- ---- 2.456 -.024 2.480 2360 ---- ---- ---- ---- 2.506 -.024 2.530 2375 ---- ---- ---- ---- 2.656 -.024 2.680 2400 ---- ---- ---- ---- 2.906 -.024 2.930 2425 ---- ---- ---- ---- 3.156 -.024 3.180 2450 ---- ---- ---- ---- 3.406 -.023 3.429 2475 ---- ---- ---- ---- 3.656 -.023 3.679 2500 ---- ---- ---- ---- 3.906 -.023 3.929 2525 ---- ---- ---- ---- 4.156 -.023 4.179 2550 ---- ---- ---- ---- 4.406 -.023 4.429 2575 ---- ---- ---- ---- 4.656 -.023 4.679 2600 ---- ---- ---- ---- 4.906 -.023 4.929 2625 ---- ---- ---- ---- 5.156 -.023 5.179 2650 ---- ---- ---- ---- 5.406 -.023 5.429 2675 ---- ---- ---- ---- 5.656 -.023 5.679 2700 ---- ---- ---- ---- 5.906 -.023 5.929 2725 ---- ---- ---- ---- 6.156 -.023 6.179 2750 ---- ---- ---- ---- 6.406 -.023 6.429 TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 358 908 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1575 ---- ---- ---- ---- 5.345 +.024 5.321 1600 ---- ---- ---- ---- 5.095 +.024 5.071 1625 ---- ---- ---- ---- 4.845 +.024 4.821 1650 ---- ---- ---- ---- 4.595 +.024 4.571 1675 ---- ---- ---- ---- 4.345 +.024 4.321 1700 ---- ---- ---- ---- 4.095 +.024 4.071 1725 ---- ---- ---- ---- 3.845 +.024 3.821 1750 ---- ---- ---- ---- 3.595 +.024 3.571 1775 ---- ---- ---- ---- 3.345 +.024 3.321 1800 ---- ---- ---- ---- 3.095 +.024 3.071 1825 ---- ---- ---- ---- 2.845 +.023 2.822 1850 ---- ---- ---- ---- 2.596 +.023 2.573 1875 ---- ---- ---- ---- 2.348 +.023 2.325 1900 ---- ---- ---- ---- 2.101 +.022 2.079 1925 ---- ---- ---- ---- 1.856 +.021 1.835 1950 ---- 1.656B 1.539A 1.656B 1.614 +.019 1.595 1975 ---- 1.548B 1.304A 1.548B 1.377 +.016 1.361 1980 ---- ---- ---- ---- 1.331 +.016 1.315 1985 ---- ---- 1.261A 1.261A 1.284 +.015 1.269 1990 ---- ---- 1.218A 1.218A 1.238 +.014 1.224 1995 ---- ---- 1.175A 1.175A 1.193 +.014 1.179 2000 ---- 1.314B 1.076A 1.076A 1.147 +.012 1.135 2005 ---- 1.109B ---- ---- 1.103 +.012 1.091 2010 ---- 1.101B ---- ---- 1.058 +.011 1.047 2015 ---- 1.081B ---- ---- 1.014 +.010 1.004 2020 ---- 1.074B ---- ---- .971 +.009 .962 2025 ---- 1.087B .863A 1.086B .929 +.009 .920 2030 ---- .984B ---- ---- .887 +.008 .879 2035 ---- .977B .762A .762A .845 +.006 .839 2040 ---- .933B .724A .724A .805 +.006 .799 2045 ---- .891B .687A .687A .765 +.004 .761 2050 ---- .873B .651A .651A .726 +.003 .723 2055 ---- .811B .617A .617A .688 +.002 .686 2 2060 ---- .772B .583A .583A .651 +.002 .649 5 2065 .614 .733B .550A .566A .614 UNCH 1 .614 2 2070 ---- .696B .518A .518A .579 -.001 .580 2075 ---- .673B .487A .487A .545 -.002 .547 2080 ---- .623B .459A .459A .512 -.003 .515 4 2085 ---- .589B .430A .430A .480 -.004 .484 2090 ---- .566B .404A .404A .449 -.005 .454 2095 ---- .532B .377A .377A .420 -.005 .425 2100 .392 .502B .352A .356A .392 -.005 1 .397 7 4 2105 ---- .468B .329A .329A .365 -.006 .371 2110 ---- .440B .306A .306A .339 -.007 .346 2115 .323 .412B .285A .306A .315 -.007 3 .322 2 2120 ---- .384B .264A .264A .292 -.007 .299 2125 ---- .359B .244A .244A .270 -.008 .278 60 50 2130 ---- .334B .225A .225A .249 -.008 .257 6 2135 .244 .309B .208A .309B .230 -.008 2 .238 9 2140 .225 .287B .192A .287B .212 -.008 2 .220 2 2145 ---- .265B .176A .176A .195 -.008 .203 2150 .191 .244B .161A .244B .180 -.007 307 .187 6 16 2155 ---- .226B .148A .148A .165 -.008 .173 2160 ---- .208B .137A .137A .152 -.007 .159 2165 ---- .192B .126A .126A .139 -.007 .146 2170 ---- .176B .116A .116A .128 -.006 .134 20 11 2175 ---- .162B .107A .107A .117 -.006 1 .123 2 3 2180 ---- .150B .098A .098A .108 -.005 .113 2185 ---- .138B .091A .091A .099 -.005 .104 2190 ---- .126B .084A .084A .091 -.005 .096 4 2195 ---- .116B .077A .077A .083 -.005 .088 1 1 2200 ---- .106B .071A .071A .077 -.004 .081 1 17 2205 .100 .100 .065A .065A .070 -.004 1 .074 1 2 2210 .065 .090B .060A .065 .065 -.003 1 .068 2215 ---- .082B .056A .056A .060 -.002 .062 5 2220 ---- .076B .052A .052A .055 -.002 .057 4 2225 ---- .069B .048A .048A .051 -.002 .053 2 1 2230 ---- .064B .044A .044A .047 -.002 .049 2 2235 ---- .058B .042A .042A .043 -.002 .045 4 2240 ---- .054B .039A .054B .040 -.001 .041 2245 ---- .049B .037A .049B .037 -.001 .038 6 2250 ---- .045B .034A .045B .034 -.001 .035 3 2255 ---- .041B ---- .041B .032 UNCH .032 6 2260 ---- .038B ---- .038B .029 -.001 .030 2265 ---- .035B ---- .035B .027 -.001 .028 2270 ---- .032B ---- .032B .025 -.001 .026 2275 ---- .030B .021A .021A .023 -.001 .024 15 40 2280 ---- .027B ---- .027B .022 UNCH .022 7 2285 ---- .025B ---- .025B .020 -.001 .021 2290 ---- .022B ---- .022B .019 UNCH .019 2295 ---- .021B ---- .021B .018 UNCH .018 2300 .016 .019B .015 .019B .016 -.001 20 .017 12 2305 ---- .017B ---- .017B .015 UNCH .015 2310 ---- .016B ---- .016B .014 UNCH .014 2315 ---- .015B ---- .015B .013 UNCH .013 2320 ---- ---- ---- ---- .013 UNCH .013 1 2325 ---- ---- ---- ---- .012 UNCH .012 2350 ---- ---- ---- ---- .009 UNCH .009 1 2375 ---- ---- ---- ---- .006 UNCH .006 2400 ---- ---- ---- ---- .005 UNCH .005 1 19 2425 ---- ---- ---- ---- .004 UNCH .004 17 2450 ---- ---- ---- ---- .003 UNCH .003 2475 ---- ---- ---- ---- .002 UNCH .002 2500 ---- ---- ---- ---- .002 UNCH .002 2 2525 ---- ---- ---- ---- .002 UNCH .002 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 339 116 270 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1575 ---- ---- ---- ---- .001 UNCH .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 ---- ---- ---- ---- .002 UNCH .002 1850 ---- ---- ---- ---- .003 UNCH .003 1 1 1875 ---- ---- ---- ---- .005 -.001 .006 18 9 1900 ---- ---- ---- ---- .008 -.002 .010 9 9 1925 ---- ---- .014A .014A .013 -.003 .016 12 37 1950 ---- ---- .020A .020A .021 -.005 1 .026 1975 ---- ---- .029A .029A .033 -.008 .041 1980 ---- ---- .031A .031A .037 -.008 .045 20 10 1985 ---- ---- .034A .034A .040 -.009 .049 1990 ---- ---- .037A .037A .044 -.010 .054 1995 ---- .060B .040A .040A .049 -.010 .059 2000 ---- .067B .043A .043A .053 -.012 .065 31 2005 ---- .074B .047A .073B .059 -.012 .071 20 3 2010 ---- .081B .051A .079B .064 -.013 .077 2015 .070 .089B .055A .055A .070 -.014 10 .084 10 10 2020 ---- .098B .060A .096B .077 -.015 .092 2025 ---- .108B .065A .103B .084 -.016 1 .100 4 2030 ---- .119B .071A .116B .092 -.017 .109 2035 ---- .130B .078A .123B .101 -.018 .119 2040 ---- .142B .085A .142B .110 -.019 .129 2045 ---- .156B .093A .156B .120 -.020 .140 6 2050 ---- .170B .101A .170B .131 -.021 .152 16 2055 ---- .185B .110A .179B .143 -.022 .165 2060 ---- .201B .120A .198B .156 -.023 .179 6 7 2065 ---- .218B .132A .215B .170 -.024 .194 5 2070 ---- .236B .142A .234B .184 -.025 .209 2075 ---- .255B .155A .254B .200 -.026 .226 2080 ---- .276B .168A .274B .217 -.027 .244 24 2085 ---- .298B .184A .298B .235 -.028 .263 2090 ---- .320B .198A .318B .255 -.028 .283 2 2095 ---- .344B .215A .342B .275 -.029 .304 2100 ---- .362B .234A .344B .297 -.030 6 .327 75 2105 ---- .388B .252A .369B .320 -.030 .350 2110 ---- .416B .272A .397B .344 -.031 .375 2115 ---- .446B .294A .444B .370 -.031 .401 5 2120 ---- .476B .317A .474B .397 -.031 .428 2125 .453 .508B .341A .465B .425 -.031 3 .456 2130 .432 .540B .367A .367A .454 -.032 2 .486 2 2135 .432 .574B .392A .392A .485 -.032 14 .517 2 2140 .492 .609B .419A .419A .517 -.032 6 .549 1 2145 ---- .613B .447A .603B .550 -.032 .582 7 2150 .575 .637B .479A .633B .584 -.032 2 .616 62 2155 ---- ---- .512A .512A .620 -.031 .651 12 2160 ---- ---- .543A .543A .656 -.031 .687 2 2165 ---- ---- .576A .576A .694 -.030 .724 2170 .616 .739B .611A .611A .732 -.031 1 .763 2175 ---- .835B .643A .643A .772 -.030 .802 2180 ---- ---- .742A .742A .812 -.030 .842 2185 ---- ---- .778A .778A .853 -.029 .882 2190 ---- ---- .816A .816A .895 -.029 .924 2195 ---- ---- .854A .854A .937 -.029 .966 2200 ---- 1.051B .835A .835A .981 -.028 1.009 2205 ---- ---- .935A .935A 1.024 -.028 1.052 2210 ---- ---- .975A .975A 1.069 -.027 1.096 2215 ---- ---- 1.018A 1.018A 1.114 -.026 1.140 2220 ---- ---- 1.060A 1.060A 1.159 -.026 1.185 2225 ---- 1.278B 1.051A 1.051A 1.205 -.026 1.231 2230 ---- ---- 1.148A 1.148A 1.251 -.025 1.276 2235 ---- ---- 1.193A 1.193A 1.297 -.025 1.322 2240 ---- ---- 1.302A 1.302A 1.344 -.025 1.369 2245 ---- ---- ---- ---- 1.391 -.025 1.416 2250 ---- 1.514B 1.275A 1.275A 1.438 -.025 1.463 2255 ---- ---- ---- ---- 1.485 -.025 1.510 2260 ---- ---- ---- ---- 1.533 -.025 1.558 2265 ---- ---- ---- ---- 1.581 -.024 1.605 2270 ---- ---- ---- ---- 1.629 -.024 1.653 2275 ---- 1.753B 1.509A 1.509A 1.677 -.024 1.701 2280 ---- ---- ---- ---- 1.725 -.025 1.750 2285 ---- ---- ---- ---- 1.774 -.024 1.798 2290 ---- ---- ---- ---- 1.822 -.024 1.846 2295 ---- ---- ---- ---- 1.871 -.024 1.895 2300 ---- ---- 1.746A 1.746A 1.920 -.024 1.944 2305 ---- ---- ---- ---- 1.969 -.024 1.993 2310 ---- ---- ---- ---- 2.018 -.024 2.042 2315 ---- ---- ---- ---- 2.067 -.024 2.091 2320 ---- ---- ---- ---- 2.116 -.024 2.140 2325 ---- ---- ---- ---- 2.165 -.024 2.189 2350 ---- ---- ---- ---- 2.412 -.024 2.436 2375 ---- ---- ---- ---- 2.660 -.023 2.683 2400 ---- ---- ---- ---- 2.908 -.024 2.932 2425 ---- ---- ---- ---- 3.157 -.024 3.181 2450 ---- ---- ---- ---- 3.406 -.024 3.430 2475 ---- ---- ---- ---- 3.656 -.024 3.680 2500 ---- ---- ---- ---- 3.905 -.024 3.929 2525 ---- ---- ---- ---- 4.155 -.024 4.179 2550 ---- ---- ---- ---- 4.405 -.024 4.429 2575 ---- ---- ---- ---- 4.655 -.024 4.679 2600 ---- ---- ---- ---- 4.905 -.024 4.929 2625 ---- ---- ---- ---- 5.155 -.024 5.179 2650 ---- ---- ---- ---- 5.405 -.024 5.429 2675 ---- ---- ---- ---- 5.655 -.024 5.679 2700 ---- ---- ---- ---- 5.905 -.024 5.929 2725 ---- ---- ---- ---- 6.155 -.024 6.179 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 96 342 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1575 ---- ---- ---- ---- 5.345 +.024 5.321 1600 ---- ---- ---- ---- 5.095 +.024 5.071 1625 ---- ---- ---- ---- 4.845 +.024 4.821 1650 ---- ---- ---- ---- 4.595 +.024 4.571 1675 ---- ---- ---- ---- 4.345 +.024 4.321 1700 ---- ---- ---- ---- 4.095 +.024 4.071 1725 ---- ---- ---- ---- 3.845 +.024 3.821 1750 ---- ---- ---- ---- 3.596 +.024 3.572 1775 ---- ---- ---- ---- 3.347 +.024 3.323 1800 ---- ---- ---- ---- 3.099 +.024 3.075 1825 ---- ---- ---- ---- 2.852 +.024 2.828 1850 ---- ---- ---- ---- 2.606 +.024 2.582 1875 ---- ---- ---- ---- 2.361 +.022 2.339 1900 ---- ---- 2.043A 2.043A 2.119 +.021 2.098 1925 ---- 2.052B 1.806A 2.052B 1.881 +.019 1.862 1950 ---- 1.813B 1.576A 1.813B 1.648 +.017 1.631 1975 ---- 1.584B 1.354A 1.354A 1.422 +.014 1.408 1980 ---- 1.440B 1.361A 1.361A 1.378 +.013 1.365 1985 ---- 1.437B 1.320A 1.320A 1.334 +.012 1.322 1990 ---- 1.401B 1.278A 1.278A 1.291 +.012 1.279 1995 ---- 1.356B ---- ---- 1.248 +.011 1.237 2000 ---- 1.360B 1.143A 1.360B 1.206 +.010 1.196 2005 ---- 1.268B ---- ---- 1.164 +.009 1.155 2010 ---- 1.223B ---- ---- 1.123 +.009 1.114 2015 ---- 1.179B ---- ---- 1.083 +.008 1.075 2020 ---- 1.135B ---- ---- 1.042 +.007 1.035 2025 ---- 1.149B .923A .923A 1.003 +.006 .997 2030 ---- 1.089B .888A .888A .964 +.005 .959 2035 ---- 1.049B .851A .851A .926 +.005 .921 2040 ---- 1.011B .808A .808A .889 +.004 .885 2045 ---- .972B .774A .774A .852 +.003 .849 2050 .824 .948B .746A .768A .816 +.003 1 .813 2055 .781 .895B .713A .735A .781 +.002 3 .779 2060 ---- .860B .682A .682A .747 +.002 .745 4 2 2065 ---- .825B .647A .647A .714 +.001 .713 2070 .771 .789B .623A .644A .681 UNCH 3 .681 2 1 2075 ---- .766B .594A .594A .649 UNCH .649 2080 ---- .730B .565A .565A .618 -.001 .619 2085 ---- .697B .538A .538A .589 -.001 .590 2090 ---- .664B .511A .511A .560 -.001 .561 5 2095 ---- .633B .485A .485A .531 -.003 .534 2 2 2100 ---- .606B .461A .461A .504 -.003 .507 6 10 2105 ---- .575B .437A .437A .478 -.003 .481 5 12 2110 ---- .548B .414A .414A .453 -.003 .456 2 2 2115 ---- .520B .392A .392A .429 -.003 .432 2120 ---- .494B .371A .371A .405 -.004 .409 2125 ---- .469B .350A .350A .383 -.004 .387 8 2130 ---- .444B .331A .331A .362 -.003 .365 22 2135 ---- .421B .312A .312A .341 -.004 .345 11 2140 ---- .396B .295A .295A .322 -.003 .325 16 2145 ---- .373B .278A .278A .303 -.004 .307 2150 ---- .354B .262A .262A .286 -.003 .289 3 4 2155 ---- .334B .247A .247A .269 -.003 .272 2 2 2160 ---- .314B .232A .232A .253 -.003 .256 2 2 2165 ---- .296B .218A .218A .238 -.003 .241 2170 ---- .278B .205A .205A .223 -.003 .226 2175 ---- .262B .193A .193A .210 -.002 .212 4 3 2180 ---- .247B .181A .181A .197 -.002 .199 2185 ---- .232B .171A .171A .185 -.002 .187 2 2190 ---- .218B .160A .160A .174 -.001 .175 2195 ---- .204B .150A .150A .163 -.002 .165 2200 ---- .192B .141A .141A .153 -.001 .154 10 13 2205 ---- .180B .133A .133A .143 -.001 .144 2210 ---- .169B .125A .125A .134 -.001 .135 2215 ---- .158B .117A .117A .126 -.001 .127 7 2220 ---- .148B .110A .110A .118 -.001 .119 2225 ---- .139B .104A .104A .111 UNCH .111 2 1 2230 ---- .130B .097A .097A .104 UNCH .104 2235 ---- .122B .092A .092A .098 +.001 .097 2240 ---- .115B .086A .086A .092 +.001 .091 4 5 2245 ---- .107B .081A .081A .086 +.001 .085 6 6 2250 .093 .100B .076A .076A .081 +.001 2 .080 2255 ---- .094B .072A .072A .076 +.001 .075 2260 ---- .088B .068A .068A .071 +.001 .070 2265 ---- .083B .064A .064A .067 +.001 .066 8 2270 ---- .078B .060A .060A .062 +.001 .061 2275 ---- .073B .057A .057A .059 +.001 .058 2280 ---- .068B ---- .068B .055 +.001 .054 10 2285 ---- .064B ---- .064B .052 +.001 .051 2290 ---- .060B ---- .060B .049 +.002 .047 2295 ---- .057B ---- .057B .046 +.001 .045 2300 ---- .053B ---- .053B .043 +.001 .042 6 2305 ---- .050B ---- .050B .040 +.001 .039 2325 ---- .039B ---- .039B .032 +.001 .031 2350 ---- .028B ---- .028B .024 +.001 .023 2375 ---- .021B ---- .021B .019 +.001 .018 2400 .014 .015B .014 .015B .015 +.001 1 .014 2425 ---- ---- ---- ---- .012 +.001 .011 15 2450 ---- ---- ---- ---- .010 +.001 .009 2475 ---- ---- ---- ---- .009 +.001 .008 2500 ---- ---- ---- ---- .008 +.001 .007 2525 ---- ---- ---- ---- .007 +.001 .006 2550 ---- ---- ---- ---- .006 +.001 .005 2575 ---- ---- ---- ---- .005 +.001 .004 2600 ---- ---- ---- ---- .005 +.001 .004 2625 ---- ---- ---- ---- .004 +.001 .003 2650 ---- ---- ---- ---- .004 +.001 .003 2675 ---- ---- ---- ---- .004 +.001 .003 2700 ---- ---- ---- ---- .003 UNCH .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 54 175 SO3 MAR23 Silver Weekly Friday Option - Week 3 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .002 +.001 .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .006 +.001 .005 1800 ---- ---- ---- ---- .007 UNCH .007 1825 ---- ---- ---- ---- .010 UNCH .010 1850 ---- ---- ---- ---- .014 -.001 .015 1875 ---- ---- .019A .019A .019 -.002 .021 15 1900 .026 .026 .025A .027B .027 -.003 1 .030 9 15 1925 .030 .045B .030 .038B .038 -.006 1 .044 1 1950 ---- .066B .048A .065B .055 -.008 .063 1975 ---- .096B .067A .094B .079 -.011 .090 1980 ---- .104B .071A .104B .085 -.011 .096 1985 ---- .111B .076A .111B .091 -.012 .103 1990 ---- .120B .082A .120B .098 -.012 .110 1995 ---- .128B .088A .128B .105 -.013 .118 2000 ---- .138B .094A .138B .113 -.014 .127 2 3 2005 ---- .148B .100A .148B .121 -.015 .136 2010 ---- .158B .107A .158B .130 -.015 .145 2015 ---- .169B .115A .169B .139 -.016 .155 2020 ---- .181B .123A .181B .149 -.017 .166 2025 ---- .194B .132A .194B .159 -.018 .177 2 2030 ---- .207B .141A .207B .171 -.018 .189 2 2035 ---- .221B .150A .221B .183 -.019 .202 3 2040 ---- .236B .161A .236B .195 -.020 .215 2045 ---- .251B .172A .250B .208 -.021 .229 2050 ---- .267B .183A .267B .222 -.022 .244 4 7 2055 ---- .285B .195A .285B .237 -.022 .259 6 11 2060 ---- .303B .208A .303B .253 -.022 .275 2065 ---- .321B .222A .321B .269 -.023 .292 2070 ---- .341B .237A .341B .287 -.023 .310 5 2075 ---- .362B .254A .362B .305 -.024 .329 1 2080 ---- .383B .268A .381B .324 -.025 .349 2085 ---- .405B .286A .401B .344 -.025 .369 2090 ---- .429B .304A .429B .365 -.026 .391 2095 ---- .453B .323A .451B .387 -.026 .413 2 2 2100 ---- .478B .342A .466B .410 -.026 .436 6 284 2105 ---- .504B .363A .502B .433 -.027 .460 1 1 2110 ---- .531B .384A .529B .458 -.027 .485 2115 ---- .555B .407A .553B .484 -.027 .511 2120 ---- .584B .430A .582B .510 -.028 .538 2125 ---- .614B .455A .598B .538 -.027 .565 5 2130 ---- .645B .480A .628B .566 -.028 .594 2135 ---- .677B .505A .666B .596 -.027 .623 2140 ---- .710B .533A .699B .626 -.028 .654 2145 ---- .743B .560A .732B .658 -.027 .685 2150 ---- .778B .590A .772B .690 -.027 .717 2155 ---- .813B .618A .807B .723 -.027 .750 2160 ---- .817B .649A .809B .757 -.027 .784 2165 ---- ---- .682A .682A .792 -.027 .819 2170 ---- ---- .714A .714A .827 -.027 .854 2175 ---- .917B .744A .744A .864 -.026 .890 2180 ---- ---- .782A .782A .901 -.026 .927 2185 ---- ---- .816A .816A .939 -.026 .965 2190 ---- ---- .924A .924A .977 -.026 1.003 2195 ---- ---- .959A .959A 1.016 -.026 1.042 2200 ---- 1.117B .923A .923A 1.056 -.026 1.082 2205 ---- ---- 1.032A 1.032A 1.097 -.025 1.122 2210 ---- ---- 1.070A 1.070A 1.138 -.025 1.163 2215 ---- ---- 1.108A 1.108A 1.179 -.025 1.204 2220 ---- ---- 1.147A 1.147A 1.221 -.025 1.246 2225 ---- 1.330B 1.119A 1.119A 1.264 -.024 1.288 2230 ---- ---- 1.226A 1.226A 1.307 -.024 1.331 2235 ---- ---- 1.268A 1.268A 1.351 -.023 1.374 2240 ---- ---- 1.308A 1.308A 1.394 -.024 1.418 2245 ---- ---- 1.351A 1.351A 1.439 -.023 1.462 2250 ---- 1.554B 1.332A 1.332A 1.483 -.023 1.506 2255 ---- ---- 1.436A 1.436A 1.528 -.023 1.551 2260 ---- ---- 1.480A 1.480A 1.574 -.022 1.596 2265 ---- ---- 1.523A 1.523A 1.619 -.023 1.642 2270 ---- ---- 1.567A 1.567A 1.665 -.023 1.688 2275 ---- 1.786B 1.552A 1.552A 1.711 -.023 1.734 2280 ---- ---- 1.719A 1.719A 1.757 -.023 1.780 2285 ---- ---- ---- ---- 1.804 -.023 1.827 2290 ---- ---- ---- ---- 1.851 -.023 1.874 2295 ---- ---- ---- ---- 1.898 -.023 1.921 2300 ---- 2.021B 1.780A 1.780A 1.945 -.023 1.968 2305 ---- ---- ---- ---- 1.993 -.022 2.015 2325 ---- 2.262B 2.019A 2.019A 2.184 -.023 2.207 2350 ---- 2.454B 2.256A 2.256A 2.426 -.023 2.449 2375 ---- ---- ---- ---- 2.670 -.023 2.693 2400 ---- ---- ---- ---- 2.916 -.023 2.939 2425 ---- ---- ---- ---- 3.164 -.023 3.187 2450 ---- ---- ---- ---- 3.412 -.023 3.435 2475 ---- ---- ---- ---- 3.660 -.023 3.683 2500 ---- ---- ---- ---- 3.909 -.023 3.932 2525 ---- ---- ---- ---- 4.158 -.023 4.181 2550 ---- ---- ---- ---- 4.407 -.023 4.430 2575 ---- ---- ---- ---- 4.657 -.023 4.680 2600 ---- ---- ---- ---- 4.906 -.023 4.929 2625 ---- ---- ---- ---- 5.156 -.023 5.179 2650 ---- ---- ---- ---- 5.405 -.024 5.429 2675 ---- ---- ---- ---- 5.655 -.024 5.679 2700 ---- ---- ---- ---- 5.905 -.024 5.929 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 30 357 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.345 +.024 5.321 1600 ---- ---- ---- ---- 5.095 +.024 5.071 1625 ---- ---- ---- ---- 4.845 +.024 4.821 1650 ---- ---- ---- ---- 4.595 +.024 4.571 1675 ---- ---- ---- ---- 4.345 +.024 4.321 1700 ---- ---- ---- ---- 4.096 +.025 4.071 1725 ---- ---- ---- ---- 3.847 +.025 3.822 1750 ---- ---- ---- ---- 3.598 +.024 3.574 1775 ---- ---- ---- ---- 3.351 +.025 3.326 1800 ---- ---- ---- ---- 3.104 +.024 3.080 1825 ---- ---- ---- ---- 2.859 +.024 2.835 1850 ---- ---- ---- ---- 2.616 +.023 2.593 1875 ---- 2.452B 2.301A 2.449B 2.375 +.021 2.354 1900 ---- 2.308B 2.068A 2.308B 2.139 +.020 2.119 1925 ---- 2.076B 1.839A 2.076B 1.907 +.017 1.890 1950 ---- 1.848B 1.617A 1.617A 1.683 +.015 1.668 1975 ---- 1.625B 1.405A 1.625B 1.468 +.013 1.455 1980 ---- 1.513B ---- ---- 1.426 +.012 1.414 1985 ---- 1.470B ---- ---- 1.384 +.011 1.373 1990 ---- 1.428B ---- ---- 1.343 +.011 1.332 1995 ---- 1.385B ---- ---- 1.303 +.010 1.293 2000 ---- 1.414B 1.204A 1.412B 1.263 +.010 1.253 2005 ---- 1.303B ---- ---- 1.224 +.010 1.214 2010 ---- 1.264B ---- ---- 1.185 +.009 1.176 2015 ---- 1.269B 1.066A 1.066A 1.146 +.008 1.138 2020 ---- 1.229B 1.030A 1.030A 1.109 +.008 1.101 2025 ---- 1.211B .995A .995A 1.071 +.006 1.065 2030 ---- 1.153B .960A .960A 1.035 +.006 1.029 2035 ---- 1.116B .926A .926A .999 +.006 .993 2040 ---- 1.079B .893A .893A .964 +.006 .958 2045 ---- 1.042B .860A .860A .929 +.005 .924 2050 ---- 1.021B .828A .828A .895 +.004 .891 2055 ---- .971B .797A .797A .862 +.004 .858 2060 ---- .937B .767A .767A .829 +.003 .826 2065 ---- .916B .736A .736A .798 +.003 .795 2070 ---- .883B .708A .708A .767 +.003 .764 2075 ---- .851B .680A .680A .736 +.002 .734 2080 ---- .817B .653A .653A .707 +.002 .705 2085 ---- .785B .626A .626A .678 +.001 .677 2090 ---- .754B .600A .600A .650 +.001 .649 2095 ---- .727B .575A .575A .623 +.001 .622 2100 ---- .698B .550A .550A .596 UNCH .596 2105 ---- .670B .526A .526A .571 +.001 .570 2110 ---- .642B .503A .503A .546 UNCH .546 2115 ---- .615B .481A .481A .522 UNCH .522 2120 ---- .589B .459A .459A .498 -.001 .499 3 2 2125 ---- .563B .438A .438A .476 UNCH .476 2130 ---- .540B .418A .418A .454 -.001 .455 2135 ---- .516B .399A .399A .433 -.001 .434 2140 ---- .493B .380A .380A .413 -.001 .414 2145 ---- .471B .362A .362A .394 -.001 .395 2150 ---- .449B .345A .345A .375 -.001 .376 2155 ---- .428B .329A .329A .357 -.001 .358 2160 ---- .408B .313A .313A .340 -.001 .341 2165 ---- .389B .297A .297A .323 -.001 .324 2170 ---- .370B .283A .283A .308 UNCH .308 2175 ---- .351B .269A .269A .293 UNCH .293 2180 ---- .335B .255A .255A .278 -.001 .279 2185 ---- .319B .243A .243A .264 -.001 .265 2190 ---- .303B .230A .230A .251 -.001 .252 2195 ---- .288B .219A .219A .239 UNCH .239 2200 ---- .273B .208A .208A .227 UNCH .227 2205 ---- ---- ---- .197A .216 ---- ---- 2225 ---- .211B .160A .160A .175 UNCH .175 2250 ---- .162B .124A .124A .136 +.002 .134 2 1 2275 ---- .125B .096A .096A .105 +.002 .103 2300 ---- .097B .076A .076A .082 +.003 .079 2325 ---- .075B .061A .061A .065 +.003 .062 2350 ---- .059B ---- .059B .052 +.004 .048 2375 ---- .046B ---- .046B .042 +.004 .038 2400 ---- .037B ---- .037B .034 +.003 .031 2425 ---- .029B ---- .029B .028 +.003 .025 2450 ---- .023B ---- .023B .024 +.004 .020 2475 ---- .019B ---- .019B .020 +.003 .017 2500 ---- .015B ---- .015B .017 +.003 .014 2525 ---- ---- ---- ---- .014 +.002 .012 2550 ---- ---- ---- ---- .012 +.002 .010 2575 ---- ---- ---- ---- .011 +.003 .008 2600 ---- ---- ---- ---- .009 +.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .002 +.001 .001 1625 ---- ---- ---- ---- .002 +.001 .001 1650 ---- ---- ---- ---- .003 +.001 .002 1675 ---- ---- ---- ---- .003 UNCH .003 1700 ---- ---- ---- ---- .005 +.001 .004 1725 ---- ---- ---- ---- .006 +.001 .005 1750 ---- ---- ---- ---- .008 +.001 .007 1775 ---- ---- ---- ---- .011 +.001 .010 1800 ---- ---- ---- ---- .014 UNCH .014 1825 ---- ---- ---- ---- .019 UNCH .019 1850 ---- ---- .025A .025A .025 -.002 .027 1875 ---- ---- .034A .034A .035 -.003 .038 1900 ---- ---- .043A .043A .048 -.005 .053 1925 ---- .075B .060A .074B .066 -.007 .073 1950 ---- .106B .081A .103B .092 -.009 .101 1975 ---- .146B .109A .143B .126 -.011 .137 1980 ---- .156B .115A .154B .134 -.012 .146 1985 ---- .165B .123A .165B .142 -.013 .155 1990 ---- .176B .130A .176B .151 -.013 .164 1995 ---- .187B .138A .184B .161 -.013 .174 2000 ---- .198B .146A .193B .171 -.014 .185 2005 ---- .211B .155A .207B .181 -.015 .196 2010 ---- .223B .164A .223B .192 -.015 .207 2015 ---- .237B .174A .237B .204 -.016 .220 2020 ---- .251B .183A .247B .216 -.016 .232 2025 ---- .265B .194A .264B .228 -.018 .246 2030 ---- .280B .205A .280B .242 -.017 .259 2035 ---- .296B .217A .293B .256 -.018 .274 2040 ---- .313B .230A .311B .270 -.019 .289 2045 ---- .330B .243A .326B .286 -.019 .305 2050 ---- .348B .257A .345B .302 -.019 .321 2055 ---- .367B .271A .362B .318 -.020 .338 2060 ---- .386B .287A .376B .336 -.020 .356 2065 ---- .406B .302A .404B .354 -.021 .375 2070 ---- .427B .318A .425B .373 -.021 .394 2075 ---- .449B .335A .446B .392 -.022 .414 2080 ---- .471B .353A .469B .412 -.023 .435 2085 ---- .494B .372A .482B .434 -.022 .456 2090 ---- .518B .391A .518B .455 -.023 .478 2095 ---- .542B .411A .542B .478 -.023 .501 2100 ---- .568B .432A .565B .502 -.023 .525 2105 ---- .594B .454A .588B .526 -.024 .550 2110 ---- .621B .476A .618B .551 -.024 .575 2115 ---- .648B .500A .646B .577 -.024 .601 2120 ---- .677B .524A .666B .603 -.024 .627 2125 ---- .703B .548A .692B .630 -.025 .655 2130 ---- .733B .574A .722B .659 -.024 .683 2135 ---- .764B .601A .753B .688 -.024 .712 2140 ---- .796B .628A .785B .717 -.025 .742 2145 ---- .828B .656A .817B .748 -.025 .773 2150 ---- .861B .684A .858B .779 -.025 .804 2155 ---- .894B .714A .883B .811 -.025 .836 2160 ---- .929B .745A .914B .844 -.024 .868 2165 ---- .963B .775A .948B .877 -.025 .902 2170 ---- .992B .808A .986B .911 -.025 .936 2175 ---- .994B .839A .994B .946 -.025 .971 2180 ---- ---- .872A .872A .982 -.024 1.006 2185 ---- ---- .905A .905A 1.018 -.024 1.042 2190 ---- ---- .939A .939A 1.054 -.025 1.079 2195 ---- ---- .974A .974A 1.092 -.024 1.116 2200 ---- 1.183B 1.006A 1.006A 1.130 -.024 1.154 2205 ---- ---- ---- 1.068A 1.168 ---- ---- 2225 ---- 1.386B 1.194A 1.194A 1.328 -.023 1.351 2250 ---- 1.601B 1.395A 1.395A 1.537 -.023 1.560 2275 ---- 1.824B 1.609A 1.609A 1.757 -.021 1.778 2300 ---- 2.054B 1.825A 1.825A 1.983 -.021 2.004 2325 ---- 2.289B 2.056A 2.056A 2.215 -.021 2.236 2350 ---- 2.527B 2.288A 2.288A 2.452 -.020 2.472 2375 ---- 2.768B 2.524A 2.524A 2.691 -.021 2.712 2400 ---- 3.011B 2.764A 2.764A 2.933 -.021 2.954 2425 ---- ---- 3.004A 3.004A 3.177 -.021 3.198 2450 ---- ---- ---- ---- 3.423 -.020 3.443 2475 ---- ---- ---- ---- 3.669 -.021 3.690 2500 ---- ---- ---- ---- 3.916 -.021 3.937 2525 ---- ---- ---- ---- 4.163 -.022 4.185 2550 ---- ---- ---- ---- 4.411 -.022 4.433 2575 ---- ---- ---- ---- 4.660 -.022 4.682 2600 ---- ---- ---- ---- 4.908 -.023 4.931 TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1575 ---- ---- ---- ---- 5.345 +.023 5.322 1600 ---- ---- ---- ---- 5.095 +.023 5.072 1625 ---- ---- ---- ---- 4.845 +.023 4.822 1650 ---- ---- ---- ---- 4.595 +.023 4.572 1675 ---- ---- ---- ---- 4.345 +.023 4.322 1700 ---- ---- ---- ---- 4.095 +.023 4.072 1725 ---- ---- ---- ---- 3.845 +.023 3.822 1750 ---- ---- ---- ---- 3.595 +.023 3.572 1775 ---- ---- ---- ---- 3.345 +.023 3.322 1800 ---- ---- ---- ---- 3.095 +.023 3.072 1825 ---- ---- ---- ---- 2.845 +.023 2.822 1850 ---- ---- ---- ---- 2.595 +.023 2.572 1875 ---- ---- ---- ---- 2.345 +.023 2.322 1900 ---- ---- ---- ---- 2.095 +.023 2.072 1925 ---- ---- ---- ---- 1.845 +.023 1.822 1950 ---- ---- ---- ---- 1.595 +.023 1.572 1975 ---- ---- ---- ---- 1.345 +.023 1.322 1980 ---- ---- ---- ---- 1.295 +.023 1.272 1985 ---- ---- ---- ---- 1.245 +.023 1.222 1990 ---- ---- ---- ---- 1.195 +.023 1.172 1995 ---- ---- ---- ---- 1.145 +.023 1.122 2000 ---- ---- ---- ---- 1.095 +.023 1.072 2005 ---- ---- ---- ---- 1.045 +.022 1.023 2010 ---- ---- ---- ---- .995 +.022 .973 2015 ---- ---- ---- ---- .945 +.022 .923 2020 ---- ---- ---- ---- .895 +.021 .874 2025 ---- ---- ---- ---- .845 +.021 .824 2030 ---- ---- ---- ---- .795 +.020 .775 2035 ---- ---- ---- ---- .745 +.019 .726 2040 ---- ---- ---- ---- .695 +.018 .677 2045 ---- ---- ---- ---- .645 +.016 .629 2050 ---- .736B .502A .502A .595 +.014 .581 1 2055 ---- .687B .456A .456A .545 +.012 .533 2060 ---- .637B .410A .410A .495 +.009 .486 2065 ---- .588B .365A .365A .445 +.005 .440 60 12 2070 ---- .539B .323A .323A .395 -.001 .396 2075 ---- .490B .282A .282A .345 -.007 .352 1 1 2080 ---- .441B .243A .243A .295 -.015 .310 6 6 2085 ---- .393B .208A .208A .245 -.026 .271 4 2090 ---- .346B .170A .170A .195 -.038 .233 8 7 2095 ---- .299B .136A .136A .145 -.054 .199 6 3 2100 .128 .272B .046A .271B .095 -.072 26 .167 16 19 2105 .132 .214B .022A .120B .045 -.093 8 .138 10 2110 ---- .176B .005A .005A .000 -.113 .113 1 1 2115 .058 .148B .004A .004A .000 -.091 8 .091 2 2 2120 ---- .121B .004A .004A .000 -.072 .072 2125 .017 .094B .004A .064B .000 -.057 2 .057 2 2130 ---- .070B .004A .004A .000 -.044 .044 1 2135 ---- .050B .004A .050B .000 -.034 .034 1 2140 ---- .035B .004A .035B .000 -.026 .026 2145 .021 .024B .004A .004A .000 -.019 2 .019 1 2150 ---- .016B .004A .016B .000 -.015 1 .015 2 2155 ---- ---- .004A .004A .000 -.011 .011 2160 ---- ---- .003A .003A .000 -.008 .008 2165 ---- ---- .003A .003A .000 -.006 .006 2170 ---- ---- .003A .003A .000 -.004 .004 2175 ---- ---- ---- ---- .000 -.003 .003 2180 ---- ---- ---- ---- .000 -.002 .002 2185 ---- ---- ---- ---- .000 -.002 .002 2190 ---- ---- ---- ---- .000 -.001 .001 1 2195 ---- ---- ---- ---- .000 -.001 .001 32 2200 ---- ---- ---- ---- .000 -.001 .001 1 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 1 2215 .001 .001 .001 .001 .000 -.001 1 .001 2220 .001 .001 .001 .001 .000 -.001 2 .001 2225 .001 .001 .001 .001 .000 -.001 1 .001 101 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 1 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 7 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 50 2350 ---- ---- ---- ---- .000 -.001 .001 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 1 2365 ---- ---- ---- ---- .000 -.001 .001 5 2370 ---- ---- ---- ---- .000 -.001 .001 5 2375 ---- ---- ---- ---- .000 -.001 .001 2380 ---- ---- ---- ---- .000 -.001 .001 2385 ---- ---- ---- ---- .000 -.001 .001 2390 ---- ---- ---- ---- .000 -.001 .001 2395 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 2 2415 ---- ---- ---- ---- .000 -.001 .001 2420 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2430 ---- ---- ---- ---- .000 -.001 .001 2435 ---- ---- ---- ---- .000 -.001 .001 2440 ---- ---- ---- ---- .000 -.001 .001 2445 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2480 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 100 282 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1 1 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 3 3 2005 ---- ---- .001A .001A .000 -.002 .002 2 2 2010 ---- ---- .001A .001A .000 -.002 .002 5 5 2015 ---- ---- .001A .001A .000 -.002 .002 4 2 2020 ---- ---- .001A .001A .000 -.003 .003 2025 ---- ---- .002A .002A .000 -.003 .003 4 5 2030 ---- ---- .002A .002A .000 -.004 .004 9 9 2035 ---- ---- .002A .002A .000 -.005 .005 5 5 2040 ---- ---- .003A .003A .000 -.006 .006 6 2 2045 ---- ---- .003A .003A .000 -.008 .008 2050 ---- ---- .001A .001A .000 -.010 3 .010 4 5 2055 ---- ---- .003A .003A .000 -.012 .012 2 2060 .003 .003 .003 .003 .000 -.015 1 .015 1 2065 ---- ---- .003A .003A .000 -.019 .019 4 2070 ---- ---- .003A .003A .000 -.025 .025 1 1 2075 .036 .036 .004A .004A .000 -.031 10 .031 3 6 2080 ---- ---- .004A .004A .000 -.039 .039 3 3 2085 .008 .029B .004A .029B .000 -.050 1 .050 7 4 2090 ---- ---- .004A .004A .000 -.062 .062 10 2095 ---- ---- .004A .004A .000 -.078 .078 2100 .021 .103B .004A .004A .000 -.096 1 .096 5 5 2105 ---- .135B .004A .004A .000 -.117 .117 2110 .076 .167B .007A .113B .005 -.137 4 .142 2115 .101 .101 .018A .149B .055 -.115 3 .170 2120 ---- ---- .029A .029A .105 -.096 .201 1 2125 ---- .253B .047A .047A .155 -.081 .236 1 2 2130 ---- ---- .072A .072A .205 -.068 .273 2135 ---- ---- .103A .103A .255 -.058 .313 2 1 2140 ---- ---- .206A .206A .305 -.050 .355 2145 ---- ---- .305A .305A .355 -.043 .398 2150 ---- .450B .228A .228A .405 -.039 .444 1 2155 ---- ---- .409A .409A .455 -.035 .490 2160 ---- ---- .498A .498A .505 -.032 .537 2165 ---- ---- ---- ---- .555 -.030 .585 2170 ---- ---- ---- ---- .605 -.028 .633 2175 ---- ---- ---- ---- .655 -.027 .682 1 2180 ---- ---- ---- ---- .705 -.026 .731 2185 ---- ---- ---- ---- .755 -.026 .781 2190 ---- ---- ---- ---- .805 -.025 .830 2195 ---- ---- ---- ---- .855 -.025 .880 2200 ---- ---- ---- ---- .905 -.025 .930 3 2205 ---- ---- ---- ---- .955 -.025 .980 2210 ---- ---- ---- ---- 1.005 -.025 1.030 2215 ---- ---- ---- ---- 1.055 -.025 1.080 2220 ---- ---- ---- ---- 1.105 -.025 1.130 2225 ---- ---- ---- ---- 1.155 -.025 1.180 2230 ---- ---- ---- ---- 1.205 -.025 1.230 2235 ---- ---- ---- ---- 1.255 -.025 1.280 2240 ---- ---- ---- ---- 1.305 -.025 1.330 2245 ---- ---- ---- ---- 1.355 -.025 1.380 2250 ---- ---- ---- ---- 1.405 -.025 1.430 2255 ---- ---- ---- ---- 1.455 -.025 1.480 2260 ---- ---- ---- ---- 1.505 -.025 1.530 17 2265 ---- ---- ---- ---- 1.555 -.025 1.580 2270 ---- ---- ---- ---- 1.605 -.025 1.630 2275 ---- ---- ---- ---- 1.655 -.025 1.680 2280 ---- ---- ---- ---- 1.705 -.025 1.730 2285 ---- ---- ---- ---- 1.755 -.025 1.780 2290 ---- ---- ---- ---- 1.805 -.025 1.830 2295 ---- ---- ---- ---- 1.855 -.025 1.880 2300 ---- ---- ---- ---- 1.905 -.025 1.930 2305 ---- ---- ---- ---- 1.955 -.025 1.980 2310 ---- ---- ---- ---- 2.005 -.025 2.030 2315 ---- ---- ---- ---- 2.055 -.025 2.080 2320 ---- ---- ---- ---- 2.105 -.025 2.130 2325 ---- ---- ---- ---- 2.155 -.025 2.180 2330 ---- ---- ---- ---- 2.205 -.025 2.230 2335 ---- ---- ---- ---- 2.255 -.025 2.280 2340 ---- ---- ---- ---- 2.305 -.025 2.330 2345 ---- ---- ---- ---- 2.355 -.025 2.380 2350 ---- ---- ---- ---- 2.405 -.025 2.430 2355 ---- ---- ---- ---- 2.455 -.025 2.480 2360 ---- ---- ---- ---- 2.505 -.025 2.530 2365 ---- ---- ---- ---- 2.555 -.025 2.580 2370 ---- ---- ---- ---- 2.605 -.025 2.630 2375 ---- ---- ---- ---- 2.655 -.025 2.680 2380 ---- ---- ---- ---- 2.705 -.025 2.730 2385 ---- ---- ---- ---- 2.755 -.025 2.780 2390 ---- ---- ---- ---- 2.805 -.025 2.830 2395 ---- ---- ---- ---- 2.855 -.025 2.880 2400 ---- ---- ---- ---- 2.905 -.025 2.930 2405 ---- ---- ---- ---- 2.955 -.025 2.980 2410 ---- ---- ---- ---- 3.005 -.025 3.030 2415 ---- ---- ---- ---- 3.055 -.025 3.080 2420 ---- ---- ---- ---- 3.105 -.025 3.130 2425 ---- ---- ---- ---- 3.155 -.025 3.180 2430 ---- ---- ---- ---- 3.205 -.025 3.230 2435 ---- ---- ---- ---- 3.255 -.025 3.280 2440 ---- ---- ---- ---- 3.305 -.025 3.330 2445 ---- ---- ---- ---- 3.355 -.025 3.380 2450 ---- ---- ---- ---- 3.405 -.025 3.430 2455 ---- ---- ---- ---- 3.455 -.025 3.480 2460 ---- ---- ---- ---- 3.505 -.025 3.530 2465 ---- ---- ---- ---- 3.555 -.025 3.580 2470 ---- ---- ---- ---- 3.605 -.025 3.630 2475 ---- ---- ---- ---- 3.655 -.025 3.680 2480 ---- ---- ---- ---- 3.705 -.025 3.730 2500 ---- ---- ---- ---- 3.905 -.025 3.930 2525 ---- ---- ---- ---- 4.155 -.025 4.180 2550 ---- ---- ---- ---- 4.405 -.025 4.430 2575 ---- ---- ---- ---- 4.655 -.025 4.680 2600 ---- ---- ---- ---- 4.905 -.025 4.930 2625 ---- ---- ---- ---- 5.155 -.025 5.180 2650 ---- ---- ---- ---- 5.405 -.025 5.430 2675 ---- ---- ---- ---- 5.655 -.025 5.680 2700 ---- ---- ---- ---- 5.905 -.025 5.930 2725 ---- ---- ---- ---- 6.155 -.025 6.180 2750 ---- ---- ---- ---- 6.405 -.025 6.430 2775 ---- ---- ---- ---- 6.655 -.025 6.680 2800 ---- ---- ---- ---- 6.905 -.025 6.930 2825 ---- ---- ---- ---- 7.155 -.025 7.180 2850 ---- ---- ---- ---- 7.405 -.025 7.430 2875 ---- ---- ---- ---- 7.655 -.025 7.680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 65 101 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1575 ---- ---- ---- ---- 5.345 +.024 5.321 1600 ---- ---- ---- ---- 5.095 +.024 5.071 1625 ---- ---- ---- ---- 4.845 +.024 4.821 1650 ---- ---- ---- ---- 4.595 +.024 4.571 1675 ---- ---- ---- ---- 4.345 +.024 4.321 1700 ---- ---- ---- ---- 4.095 +.024 4.071 1725 ---- ---- ---- ---- 3.845 +.024 3.821 1750 ---- ---- ---- ---- 3.595 +.024 3.571 1775 ---- ---- ---- ---- 3.345 +.024 3.321 1800 ---- ---- ---- ---- 3.095 +.024 3.071 1825 ---- ---- ---- ---- 2.845 +.024 2.821 1850 ---- ---- ---- ---- 2.595 +.024 2.571 1875 ---- ---- ---- ---- 2.346 +.024 2.322 1900 ---- ---- ---- ---- 2.097 +.023 2.074 1925 ---- ---- ---- ---- 1.850 +.023 1.827 1950 ---- ---- ---- ---- 1.603 +.020 1.583 1975 ---- 1.392B 1.287A 1.392B 1.360 +.018 1.342 1980 ---- ---- ---- ---- 1.312 +.017 1.295 1985 ---- ---- ---- ---- 1.264 +.016 1.248 1990 ---- ---- ---- ---- 1.217 +.016 1.201 1995 ---- ---- ---- ---- 1.169 +.015 1.154 2000 ---- 1.296B 1.052A 1.296B 1.122 +.014 1.108 2005 ---- ---- ---- ---- 1.076 +.013 1.063 2010 ---- ---- ---- ---- 1.029 +.012 1.017 2015 ---- ---- ---- ---- .983 +.010 .973 2020 ---- ---- ---- ---- .938 +.010 .928 2025 ---- 1.059B .829A 1.059B .893 +.008 .885 2030 ---- .895B ---- ---- .849 +.007 .842 2035 ---- .943B .721A .721A .805 +.005 .800 2040 ---- .901B .680A .680A .762 +.004 .758 2045 ---- .856B .642A .642A .720 +.002 .718 2050 ---- .833B .603A .603A .679 +.001 .678 2055 ---- .771B .567A .567A .639 UNCH .639 2060 ---- .729B .531A .531A .599 -.002 .601 2065 ---- .687B .497A .497A .561 -.004 .565 2070 ---- .648B .464A .464A .524 -.005 .529 1 2075 ---- .624B .431A .431A .488 -.006 .494 2080 ---- .570B .401A .401A .454 -.007 .461 2085 ---- .533B .372A .372A .420 -.009 .429 2090 ---- .498B .344A .344A .388 -.011 .399 2095 ---- .473B .317A .317A .358 -.011 .369 2100 ---- .445B .292A .292A .329 -.012 .341 2105 ---- .405B .268A .268A .302 -.013 .315 2110 .274 .376B .246A .266A .276 -.014 7 .290 2115 ---- .348B .224A .224A .252 -.014 .266 2120 ---- .320B .203A .203A .229 -.015 .244 2125 ---- .294B .184A .184A .208 -.015 .223 2130 ---- .268B .166A .166A .188 -.015 1 .203 3 2135 ---- .244B .150A .150A .170 -.015 .185 2140 ---- .222B .135A .135A .154 -.014 .168 2145 ---- .202B .122A .122A .138 -.015 .153 2150 ---- .183B .109A .109A .124 -.015 .139 2155 ---- .165B .099A .099A .112 -.013 .125 2160 ---- .149B .088A .088A .100 -.013 .113 2165 ---- .134B .080A .080A .090 -.012 .102 2170 ---- .122B .072A .072A .081 -.011 .092 9 2175 .103 .110B .065A .065A .072 -.011 4 .083 2180 ---- .099B .058A .058A .065 -.010 1 .075 2185 ---- .089B .053A .053A .058 -.010 .068 2190 ---- .080B .048A .048A .052 -.009 .061 2195 ---- .072B .044A .044A .047 -.008 .055 2200 ---- .064B .040A .040A .042 -.008 .050 3 2205 ---- .058B .038A .038A .038 -.007 .045 2210 ---- .052B .035A .035A .035 -.006 .041 2215 ---- .047B .032A .032A .031 -.006 .037 7 2220 ---- .042B .029A .042B .029 -.004 .033 11 2225 ---- .038B .027A .038B .026 -.004 .030 2230 ---- .034B .025A .034B .024 -.004 .028 2235 ---- .030B .023A .030B .022 -.003 .025 2240 ---- .027B .022A .027B .020 -.003 .023 2245 ---- .024B ---- .024B .018 -.003 .021 2250 ---- .022B ---- .022B .017 -.002 .019 1 1 2255 ---- .020B ---- .020B .015 -.002 .017 2260 ---- .018B ---- .018B .014 -.002 .016 2265 ---- .016B ---- .016B .013 -.002 .015 2270 ---- .015B ---- .014B .012 -.001 .013 2275 ---- .013B ---- .013B .011 -.001 .012 2280 ---- .012B ---- ---- .011 UNCH .011 2285 ---- .011B ---- ---- .010 UNCH .010 2290 ---- ---- ---- ---- .009 -.001 .010 2295 ---- ---- ---- ---- .009 UNCH .009 2300 ---- ---- ---- ---- .008 UNCH .008 2305 ---- ---- ---- ---- .007 UNCH .007 2310 ---- ---- ---- ---- .007 UNCH .007 2315 ---- ---- ---- ---- .007 +.001 .006 2320 ---- ---- ---- ---- .006 UNCH .006 2325 ---- ---- ---- ---- .006 +.001 .005 2330 ---- ---- ---- ---- .005 UNCH .005 2335 ---- ---- ---- ---- .005 UNCH .005 2340 ---- ---- ---- ---- .005 +.001 .004 2345 ---- ---- ---- ---- .005 +.001 .004 2350 ---- ---- ---- ---- .004 UNCH .004 2355 ---- ---- ---- ---- .004 +.001 .003 2360 ---- ---- ---- ---- .004 +.001 .003 2375 ---- ---- ---- ---- .003 UNCH .003 2400 ---- ---- ---- ---- .003 +.001 .002 2425 ---- ---- ---- ---- .002 +.001 .001 2450 ---- ---- ---- ---- .002 +.001 .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 13 1 38 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1575 ---- ---- ---- ---- .001 UNCH .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 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- .012A .012A .009 -.004 .013 1 1 1975 ---- ---- .016A .016A .016 -.006 .022 1980 ---- ---- .017A .017A .018 -.007 .025 1985 ---- ---- .019A .019A .020 -.008 .028 1990 ---- ---- .021A .021A .022 -.009 .031 1995 ---- ---- .022A .022A .025 -.009 .034 2000 ---- .039B .024A .039B .028 -.010 .038 2005 ---- .044B .027A .044B .031 -.011 .042 2010 ---- .050B .029A .050B .035 -.012 .047 2015 ---- .056B .032A .056B .039 -.013 .052 2020 ---- .063B .036A .063B .044 -.014 .058 2025 ---- .070B .039A .070B .049 -.016 .065 4 2030 ---- .079B .043A .076B .054 -.018 .072 2035 ---- .088B .047A .087B .061 -.018 1 .079 2040 ---- .098B .052A .096B .068 -.020 .088 2045 ---- .109B .057A .106B .076 -.021 .097 2 2050 ---- .121B .064A .121B .085 -.022 .107 148 2055 ---- .134B .071A .134B .094 -.025 .119 2060 ---- .148B .078A .148B .105 -.026 .131 2065 ---- .164B .087A .157B .116 -.028 .144 1 1 2070 ---- .180B .096A .172B .129 -.029 .158 2075 ---- .198B .106A .189B .143 -.031 .174 2080 ---- .218B .117A .215B .159 -.031 .190 2085 .152 .238B .129A .129A .175 -.033 1 .208 1 1 2090 ---- .260B .143A .260B .194 -.034 .228 2095 ---- .257B .157A .157A .213 -.035 .248 2100 ---- .299B .174A .275B .234 -.036 .270 2105 ---- .327B .191A .191A .257 -.037 .294 2110 ---- .355B .210A .337B .281 -.038 .319 2115 ---- .385B .232A .368B .307 -.038 .345 2120 ---- .417B .253A .414B .334 -.039 .373 75 2125 ---- .450B .277A .439B .363 -.039 .402 2130 ---- .484B .302A .478B .393 -.039 .432 2135 ---- .503B .329A .503B .425 -.039 .464 2140 ---- .502B .355A .355A .458 -.039 .497 2145 ---- ---- .385A .385A .493 -.039 .532 2150 ---- .590B .419A .419A .529 -.038 .567 150 2155 ---- ---- .454A .454A .566 -.038 .604 2160 ---- ---- .486A .486A .605 -.037 .642 2165 ---- ---- .585A .585A .644 -.037 .681 2170 ---- ---- .620A .620A .685 -.036 .721 2175 ---- .798B .591A .591A .727 -.035 .762 2180 ---- ---- .694A .694A .769 -.035 .804 2185 ---- ---- .733A .733A .813 -.033 .846 2190 ---- ---- .773A .773A .857 -.033 .890 2195 ---- ---- .814A .814A .901 -.033 .934 3 2200 ---- 1.023B .796A .796A .947 -.031 .978 2205 ---- ---- .899A .899A .993 -.030 1.023 2210 ---- ---- .943A .943A 1.039 -.030 1.069 2215 ---- ---- .987A .987A 1.086 -.029 1.115 2220 ---- ---- ---- ---- 1.133 -.029 1.162 2225 ---- 1.258B 1.017A 1.017A 1.180 -.028 1.208 2230 ---- ---- ---- ---- 1.228 -.028 1.256 2235 ---- ---- ---- ---- 1.276 -.027 1.303 2240 ---- ---- ---- ---- 1.324 -.027 1.351 2245 ---- ---- ---- ---- 1.372 -.027 1.399 2250 ---- 1.474B 1.251A 1.251A 1.421 -.026 1.447 2255 ---- ---- ---- ---- 1.469 -.026 1.495 2260 ---- ---- ---- ---- 1.518 -.026 1.544 2265 ---- ---- ---- ---- 1.567 -.025 1.592 2270 ---- ---- ---- ---- 1.616 -.025 1.641 2275 ---- ---- 1.491A 1.491A 1.665 -.025 1.690 2280 ---- ---- ---- ---- 1.715 -.024 1.739 2285 ---- ---- ---- ---- 1.764 -.024 1.788 2290 ---- ---- ---- ---- 1.813 -.024 1.837 2295 ---- ---- ---- ---- 1.862 -.025 1.887 2300 ---- ---- ---- ---- 1.912 -.024 1.936 2305 ---- ---- ---- ---- 1.961 -.024 1.985 2310 ---- ---- ---- ---- 2.011 -.024 2.035 2315 ---- ---- ---- ---- 2.060 -.024 2.084 2320 ---- ---- ---- ---- 2.110 -.024 2.134 2325 ---- ---- ---- ---- 2.160 -.023 2.183 2330 ---- ---- ---- ---- 2.209 -.024 2.233 2335 ---- ---- ---- ---- 2.259 -.023 2.282 2340 ---- ---- ---- ---- 2.309 -.023 2.332 2345 ---- ---- ---- ---- 2.358 -.024 2.382 2350 ---- ---- ---- ---- 2.408 -.023 2.431 2355 ---- ---- ---- ---- 2.458 -.023 2.481 2360 ---- ---- ---- ---- 2.508 -.023 2.531 2375 ---- ---- ---- ---- 2.657 -.023 2.680 2400 ---- ---- ---- ---- 2.906 -.024 2.930 2425 ---- ---- ---- ---- 3.156 -.023 3.179 2450 ---- ---- ---- ---- 3.405 -.024 3.429 2475 ---- ---- ---- ---- 3.655 -.024 3.679 2500 ---- ---- ---- ---- 3.905 -.024 3.929 2525 ---- ---- ---- ---- 4.155 -.024 4.179 2550 ---- ---- ---- ---- 4.405 -.024 4.429 2575 ---- ---- ---- ---- 4.655 -.024 4.679 2600 ---- ---- ---- ---- 4.905 -.024 4.929 2625 ---- ---- ---- ---- 5.155 -.024 5.179 2650 ---- ---- ---- ---- 5.405 -.024 5.429 2675 ---- ---- ---- ---- 5.655 -.024 5.679 2700 ---- ---- ---- ---- 5.905 -.024 5.929 2725 ---- ---- ---- ---- 6.155 -.024 6.179 2750 ---- ---- ---- ---- 6.405 -.024 6.429 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 385 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1575 ---- ---- ---- ---- 5.345 +.024 5.321 1600 ---- ---- ---- ---- 5.095 +.024 5.071 1625 ---- ---- ---- ---- 4.845 +.024 4.821 1650 ---- ---- ---- ---- 4.595 +.024 4.571 1675 ---- ---- ---- ---- 4.345 +.024 4.321 1700 ---- ---- ---- ---- 4.095 +.024 4.071 1725 ---- ---- ---- ---- 3.845 +.024 3.821 1750 ---- ---- ---- ---- 3.595 +.024 3.571 1775 ---- ---- ---- ---- 3.346 +.024 3.322 1800 ---- ---- ---- ---- 3.097 +.024 3.073 1825 ---- ---- ---- ---- 2.849 +.023 2.826 1850 ---- ---- ---- ---- 2.601 +.022 2.579 1875 ---- ---- ---- ---- 2.356 +.022 2.334 1900 ---- ---- ---- ---- 2.112 +.021 2.091 1925 ---- 1.978B 1.797A 1.978B 1.871 +.019 1.852 1950 ---- 1.806B 1.563A 1.806B 1.635 +.017 1.618 1975 ---- 1.572B 1.337A 1.568B 1.406 +.014 1.392 1980 ---- ---- ---- ---- 1.361 +.013 1.348 1985 ---- ---- ---- ---- 1.317 +.013 1.304 1990 ---- ---- ---- ---- 1.273 +.012 1.261 1995 ---- ---- ---- ---- 1.229 +.011 1.218 2000 ---- 1.344B 1.122A 1.344B 1.186 +.010 1.176 2005 ---- ---- ---- ---- 1.143 +.008 1.135 2010 ---- ---- ---- ---- 1.101 +.007 1.094 2015 ---- ---- ---- ---- 1.060 +.007 1.053 2020 ---- ---- ---- ---- 1.019 +.006 1.013 2025 ---- 1.128B .901A .901A .979 +.005 .974 2030 ---- 1.067B .863A .863A .939 +.003 .936 2035 ---- 1.026B .827A .827A .901 +.003 .898 2040 ---- .986B .791A .791A .863 +.002 .861 2045 ---- .948B .757A .757A .825 +.001 .824 2050 ---- .924B .723A .723A .789 UNCH .789 2055 ---- .871B .689A .689A .753 -.001 .754 2060 ---- .835B .657A .657A .718 -.002 .720 2065 ---- .797B .626A .626A .684 -.003 .687 2070 ---- .763B .595A .595A .651 -.003 .654 2075 ---- .740B .565A .565A .619 -.004 .623 2080 ---- .694B .536A .536A .588 -.004 .592 2085 ---- .661B .509A .509A .557 -.005 .562 2090 ---- .628B .482A .482A .528 -.005 .533 2 2095 ---- .597B .456A .456A .500 -.005 .505 2100 ---- .575B .432A .432A .473 -.005 .478 4 2105 ---- .545B .408A .408A .446 -.006 .452 2110 ---- .518B .385A .385A .421 -.005 .426 2115 ---- .490B .363A .363A .397 -.005 .402 2120 ---- .463B .342A .342A .374 -.004 .378 2125 ---- .435B .322A .322A .352 -.004 .356 2130 ---- .412B .303A .303A .331 -.003 .334 3 2135 ---- .386B .285A .285A .310 -.004 .314 2140 ---- .365B .267A .267A .291 -.003 .294 2145 ---- .343B .250A .250A .273 -.003 .276 2150 ---- .322B .234A .234A .256 -.003 .259 2155 ---- .302B .219A .219A .240 -.002 .242 2160 ---- .283B .204A .204A .224 -.003 .227 2165 ---- .265B .191A .191A .210 -.002 .212 2170 ---- .248B .178A .178A .196 -.002 .198 2175 ---- .233B .167A .167A .183 -.002 .185 2180 ---- .218B .156A .156A .171 -.002 .173 2185 ---- .204B .146A .146A .160 -.002 .162 2190 ---- .191B .137A .137A .149 -.002 .151 2195 ---- .178B .128A .128A .139 -.002 .141 2200 ---- .166B .120A .120A .130 -.002 .132 6 2205 ---- .155B .113A .113A .121 -.002 .123 2210 ---- .145B .106A .106A .113 -.002 .115 2215 ---- .135B .099A .099A .105 -.002 .107 2220 ---- .126B .093A .093A .098 -.002 .100 2225 ---- .116B .087A .087A .091 -.002 .093 2230 ---- .108B .081A .081A .085 -.002 .087 2235 ---- .101B .076A .076A .079 -.002 .081 2240 ---- .094B .071A .071A .074 -.002 .076 2245 ---- .088B .067A .067A .069 -.001 .070 2250 ---- .082B .063A .063A .064 -.002 .066 2255 ---- .076B .059A .059A .060 -.001 .061 2260 ---- .071B .055A .055A .056 -.001 .057 2265 ---- .066B .052A .052A .052 -.001 .053 2270 ---- .062B ---- .062B .049 UNCH .049 2275 ---- .058B ---- .058B .045 -.001 .046 2280 ---- .054B ---- .054B .042 -.001 .043 2285 ---- .050B ---- .050B .040 UNCH .040 12 2290 ---- .047B ---- .047B .037 UNCH .037 2295 ---- .044B ---- .044B .035 UNCH .035 2300 ---- .041B ---- .041B .032 UNCH .032 2305 ---- .038B ---- .038B .030 UNCH .030 2325 ---- .029B ---- .029B .023 UNCH .023 2350 ---- .020B ---- .020B .017 +.001 .016 2375 ---- .014B ---- .014B .012 UNCH .012 2400 ---- .010B ---- .010B .009 +.001 .008 1 2425 ---- .007B ---- .007B .007 +.001 .006 2450 ---- .005B ---- .005B .005 +.001 .004 2475 ---- ---- ---- ---- .004 +.001 .003 2500 ---- ---- ---- ---- .003 +.001 .002 2525 ---- ---- ---- ---- .002 UNCH .002 2550 ---- ---- ---- ---- .002 +.001 .001 2575 ---- ---- ---- ---- .002 +.001 .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 28 W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .004 -.001 .005 1825 ---- ---- ---- ---- .006 -.002 .008 1850 ---- ---- ---- ---- .009 -.002 .011 1875 ---- ---- .015A .015A .013 -.003 .016 1900 ---- ---- .020A .020A .020 -.003 .023 1925 ---- ---- .027A .027A .029 -.005 .034 1950 .042 .052B .035A .035A .042 -.007 4 .049 6 1975 ---- .079B .053A .053A .063 -.010 .073 1980 ---- .086B .057A .057A .068 -.011 .079 1985 ---- .093B .062A .062A .073 -.012 .085 1990 ---- .100B .066A .066A .079 -.013 .092 1995 ---- .108B .071A .071A .086 -.013 .099 2000 ---- .117B .077A .077A .093 -.014 .107 2005 ---- .126B .083A .083A .100 -.015 .115 2010 ---- .136B .089A .089A .108 -.016 .124 2015 ---- .146B .096A .096A .116 -.018 .134 2020 ---- .157B .103A .103A .125 -.019 .144 2025 ---- .169B .111A .111A .135 -.019 .154 2030 ---- .182B .119A .119A .146 -.020 .166 2035 ---- .195B .128A .128A .157 -.021 .178 2040 ---- .209B .137A .137A .169 -.022 .191 2045 ---- .224B .148A .222B .181 -.023 .204 2 2050 ---- .240B .158A .158A .195 -.024 .219 2055 ---- .257B .170A .170A .209 -.025 .234 2060 ---- .275B .182A .266B .224 -.026 .250 2065 ---- .293B .195A .195A .240 -.026 .266 2070 ---- .312B .209A .310B .257 -.027 .284 2075 ---- .333B .225A .331B .274 -.028 .302 2080 ---- .354B .241A .241A .293 -.028 .321 2085 ---- .376B .257A .257A .313 -.029 .342 2090 ---- .400B .275A .389B .334 -.028 .362 2095 ---- .424B .293A .416B .355 -.029 .384 2100 ---- .449B .312A .436B .378 -.029 .407 2105 ---- .475B .332A .467B .402 -.029 .431 2110 ---- .459B .354A .354A .426 -.029 .455 2115 ---- .486B .375A .375A .452 -.029 .481 2120 ---- .515B .398A .398A .479 -.028 .507 2125 ---- .544B .422A .422A .506 -.028 .534 2130 ---- .574B .447A .447A .535 -.028 .563 2135 ---- .603B .475A .475A .565 -.027 .592 2140 ---- .636B .500A .500A .596 -.027 .623 2145 ---- .667B .530A .530A .628 -.026 .654 2150 ---- .705B .559A .559A .660 -.027 .687 2155 ---- ---- .587A .587A .694 -.027 .721 2160 ---- ---- ---- ---- .729 -.026 .755 2165 ---- ---- ---- ---- .764 -.026 .790 2170 ---- ---- ---- ---- .800 -.026 .826 2175 ---- .890B .718A .718A .837 -.026 .863 2180 ---- ---- ---- ---- .875 -.026 .901 3 2185 ---- ---- ---- ---- .914 -.026 .940 2190 ---- ---- ---- ---- .953 -.026 .979 2195 ---- ---- ---- ---- .993 -.026 1.019 2200 ---- 1.094B .900A .900A 1.033 -.026 1.059 2205 ---- ---- ---- ---- 1.075 -.025 1.100 2210 ---- ---- ---- ---- 1.116 -.026 1.142 2215 ---- ---- ---- ---- 1.159 -.025 1.184 2220 ---- ---- ---- ---- 1.202 -.025 1.227 2225 ---- 1.312B 1.099A 1.099A 1.245 -.025 1.270 2230 ---- ---- ---- ---- 1.289 -.025 1.314 2235 ---- ---- ---- ---- 1.333 -.025 1.358 2240 ---- ---- ---- ---- 1.377 -.026 1.403 2245 ---- ---- ---- ---- 1.422 -.025 1.447 2250 ---- 1.540B 1.312A 1.312A 1.467 -.025 1.492 2255 ---- ---- ---- ---- 1.513 -.025 1.538 2260 ---- ---- ---- ---- 1.559 -.025 1.584 2265 ---- ---- ---- ---- 1.605 -.025 1.630 2270 ---- ---- ---- ---- 1.652 -.024 1.676 2275 ---- 1.773B 1.536A 1.536A 1.698 -.025 1.723 2280 ---- ---- ---- ---- 1.745 -.025 1.770 2285 ---- ---- ---- ---- 1.792 -.025 1.817 2290 ---- ---- ---- ---- 1.840 -.024 1.864 2295 ---- ---- ---- ---- 1.887 -.024 1.911 2300 ---- 2.012B 1.768A 1.768A 1.935 -.024 1.959 2305 ---- ---- ---- ---- 1.983 -.024 2.007 2325 ---- 2.229B 2.008A 2.008A 2.176 -.023 2.199 2350 ---- ---- 2.250A 2.250A 2.419 -.023 2.442 2375 ---- ---- ---- ---- 2.664 -.024 2.688 2400 ---- ---- ---- ---- 2.911 -.023 2.934 2425 ---- ---- ---- ---- 3.159 -.023 3.182 2450 ---- ---- ---- ---- 3.407 -.024 3.431 2475 ---- ---- ---- ---- 3.656 -.024 3.680 2500 ---- ---- ---- ---- 3.906 -.023 3.929 2525 ---- ---- ---- ---- 4.155 -.024 4.179 2550 ---- ---- ---- ---- 4.405 -.024 4.429 2575 ---- ---- ---- ---- 4.655 -.024 4.679 2600 ---- ---- ---- ---- 4.905 -.024 4.929 2625 ---- ---- ---- ---- 5.155 -.024 5.179 2650 ---- ---- ---- ---- 5.405 -.024 5.429 2675 ---- ---- ---- ---- 5.655 -.024 5.679 2700 ---- ---- ---- ---- 5.905 -.024 5.929 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 11 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.345 +.024 5.321 1600 ---- ---- ---- ---- 5.095 +.024 5.071 1625 ---- ---- ---- ---- 4.845 +.024 4.821 1650 ---- ---- ---- ---- 4.595 +.024 4.571 1675 ---- ---- ---- ---- 4.345 +.024 4.321 1700 ---- ---- ---- ---- 4.095 +.024 4.071 1725 ---- ---- ---- ---- 3.845 +.024 3.821 1750 ---- ---- ---- ---- 3.596 +.024 3.572 1775 ---- ---- ---- ---- 3.348 +.024 3.324 1800 ---- ---- ---- ---- 3.100 +.023 3.077 1825 ---- ---- ---- ---- 2.855 +.024 2.831 1850 ---- ---- ---- ---- 2.610 +.022 2.588 1875 ---- ---- ---- ---- 2.369 +.022 2.347 1900 ---- 2.272B 2.055A 2.272B 2.130 +.020 2.110 1925 ---- 2.061B 1.822A 2.061B 1.895 +.017 1.878 1950 ---- 1.829B 1.597A 1.829B 1.667 +.015 1.652 1975 ---- 1.604B 1.380A 1.604B 1.446 +.011 1.435 1980 ---- ---- ---- ---- 1.403 +.010 1.393 1985 ---- ---- ---- ---- 1.361 +.010 1.351 1990 ---- ---- ---- ---- 1.319 +.010 1.309 1995 ---- ---- ---- ---- 1.277 +.009 1.268 2000 ---- 1.385B 1.175A 1.385B 1.236 +.008 1.228 2005 ---- ---- ---- ---- 1.195 +.007 1.188 2010 ---- ---- ---- ---- 1.155 +.006 1.149 2015 ---- ---- ---- ---- 1.116 +.006 1.110 2020 ---- 1.201B .999A .999A 1.077 +.006 1.071 2025 ---- 1.180B .962A .962A 1.038 +.004 1.034 2030 ---- 1.121B .927A .927A 1.001 +.004 .997 2035 ---- 1.082B .892A .892A .964 +.004 .960 2040 ---- 1.045B .858A .858A .928 +.003 .925 2045 ---- 1.008B .825A .825A .892 +.002 .890 2050 ---- .986B .792A .792A .857 +.002 .855 2055 ---- .935B .760A .760A .823 +.001 .822 2060 ---- .900B .728A .728A .790 +.001 .789 2065 ---- .865B .698A .698A .757 UNCH .757 2070 ---- .831B .669A .669A .725 UNCH .725 2075 ---- .810B .640A .640A .694 -.001 .695 2080 ---- .766B .612A .612A .664 -.001 .665 2085 ---- .733B .585A .585A .635 -.001 .636 2090 ---- .702B .559A .559A .607 -.001 .608 2095 ---- .673B .533A .533A .579 -.002 .581 2100 ---- .655B .508A .508A .553 -.001 .554 2105 ---- .625B .485A .485A .527 -.001 .528 2110 ---- .598B .462A .462A .502 -.001 .503 2115 ---- .570B .440A .440A .478 -.001 .479 2120 ---- .542B .418A .418A .455 -.001 .456 2125 ---- .518B .397A .397A .433 -.001 .434 2130 ---- .494B .378A .378A .411 -.001 .412 2135 ---- .470B .358A .358A .391 -.001 .392 2140 ---- .445B .340A .340A .371 -.001 .372 2145 ---- .424B .323A .323A .352 -.001 .353 2150 ---- .402B .306A .306A .334 -.001 .335 2155 ---- .382B .290A .290A .316 -.001 .317 2160 ---- .363B .275A .275A .299 -.002 .301 2165 ---- .344B .260A .260A .283 -.002 .285 2170 ---- .326B .246A .246A .268 -.001 .269 2175 ---- .308B .233A .233A .254 -.001 .255 2180 ---- .292B .221A .221A .240 -.001 .241 2185 ---- .276B .208A .208A .227 -.001 .228 2190 ---- .261B .197A .197A .214 -.001 .215 2195 ---- .247B .186A .186A .202 -.002 .204 2200 ---- .234B .176A .176A .191 -.001 .192 2205 ---- .222B .166A .166A .181 UNCH .181 2210 ---- .210B .157A .157A .171 UNCH .171 2215 ---- .198B .149A .149A .161 -.001 .162 2220 ---- .187B .141A .141A .152 -.001 .153 2225 ---- .177B .133A .133A .144 UNCH .144 2230 ---- .167B .126A .126A .136 UNCH .136 2235 ---- .158B .119A .119A .129 +.001 .128 2240 ---- .149B .112A .112A .122 +.001 .121 2245 ---- .141B .106A .106A .115 +.001 .114 2250 ---- .133B .101A .101A .109 +.002 .107 1 2255 ---- .125B .095A .095A .103 +.002 .101 2260 ---- .119B .090A .090A .098 +.003 .095 2265 ---- .112B .086A .086A .093 +.003 .090 2270 ---- .106B .081A .081A .088 +.003 .085 2275 ---- .100B .077A .077A .083 +.003 .080 2280 ---- .095B .073A .073A .079 +.003 .076 2300 ---- .076B .060A .060A .064 +.003 .061 2325 ---- .058B ---- .058B .050 +.004 .046 2350 ---- .044B ---- .044B .039 +.003 .036 2375 ---- .034B ---- .034B .031 +.003 .028 2400 ---- .027B ---- .027B .025 +.002 .023 2425 ---- .021B ---- .021B .020 +.002 .018 2450 ---- .016B ---- .016B .016 +.001 .015 2475 ---- ---- ---- ---- .013 +.001 .012 2500 ---- ---- ---- ---- .011 +.001 .010 2525 ---- ---- ---- ---- .009 UNCH .009 2550 ---- ---- ---- ---- .008 +.001 .007 2575 ---- ---- ---- ---- .007 +.001 .006 2600 ---- ---- ---- ---- .006 +.001 .005 2625 ---- ---- ---- ---- .005 UNCH .005 2650 ---- ---- ---- ---- .004 UNCH .004 2675 ---- ---- ---- ---- .004 UNCH .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S MAR23 Silver Weekly Wednesday Option - Week 4 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .002 +.001 .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .005 UNCH .005 1775 ---- ---- ---- ---- .007 UNCH .007 1800 ---- ---- ---- ---- .010 UNCH .010 1825 ---- ---- ---- ---- .014 -.001 .015 1850 ---- ---- .020A .020A .020 -.002 .022 1875 ---- ---- .026A .026A .028 -.003 .031 1900 ---- ---- .035A .035A .039 -.005 .044 1925 ---- ---- .046A .046A .054 -.007 .061 1950 ---- .087B .064A .064A .075 -.010 .085 1975 ---- .122B .088A .088A .104 -.013 .117 1980 ---- .131B .094A .094A .111 -.013 .124 1985 ---- .140B .101A .101A .118 -.014 .132 1990 ---- .149B .107A .107A .126 -.015 .141 1995 ---- .159B .114A .114A .134 -.016 .150 2000 ---- .170B .122A .122A .143 -.016 .159 2005 ---- .181B .130A .130A .153 -.016 .169 2010 ---- .192B .138A .138A .162 -.018 .180 2015 ---- .205B .147A .203B .173 -.018 .191 2020 ---- .217B .156A .215B .184 -.018 .202 2025 ---- .231B .165A .224B .195 -.020 .215 2030 ---- .246B .176A .244B .208 -.020 .228 2035 ---- .261B .186A .186A .220 -.021 .241 2040 ---- .276B .198A .274B .234 -.021 .255 2045 ---- .292B .210A .284B .248 -.022 .270 2050 ---- .310B .223A .223A .263 -.023 .286 2055 ---- .328B .236A .236A .279 -.023 .302 2060 ---- .347B .250A .250A .296 -.023 .319 2065 ---- .366B .265A .265A .313 -.024 .337 2070 ---- .387B .280A .280A .331 -.024 .355 2075 ---- .408B .297A .405B .350 -.025 .375 2080 ---- .430B .314A .314A .370 -.025 .395 2085 ---- .452B .332A .450B .391 -.025 .416 2090 ---- .476B .351A .473B .412 -.025 .437 2095 ---- .501B .370A .489B .435 -.025 .460 2100 ---- .526B .392A .518B .458 -.025 .483 2105 ---- .552B .412A .536B .482 -.025 .507 2110 ---- .579B .434A .567B .507 -.025 .532 2115 ---- .606B .457A .592B .533 -.025 .558 2120 ---- .595B .481A .481A .560 -.025 .585 2125 ---- .623B .505A .505A .588 -.025 .613 2130 ---- .653B .530A .530A .616 -.025 .641 2135 ---- .684B .556A .556A .645 -.025 .670 2140 ---- .710B .585A .585A .675 -.025 .700 2145 ---- .742B .611A .611A .706 -.025 .731 2150 ---- .780B .640A .640A .738 -.025 .763 2155 ---- .809B .670A .670A .770 -.025 .795 2160 ---- ---- .700A .700A .803 -.025 .828 2165 ---- ---- .732A .732A .837 -.025 .862 2170 ---- ---- ---- ---- .872 -.025 .897 2175 ---- .957B .795A .795A .907 -.025 .932 2180 ---- ---- ---- ---- .943 -.025 .968 2185 ---- ---- ---- ---- .980 -.025 1.005 2190 ---- ---- ---- ---- 1.017 -.026 1.043 2195 ---- ---- ---- ---- 1.056 -.025 1.081 2200 ---- 1.151B .970A .970A 1.094 -.025 1.119 2205 ---- ---- ---- ---- 1.134 -.024 1.158 2210 ---- ---- ---- ---- 1.173 -.025 1.198 2215 ---- ---- ---- ---- 1.214 -.024 1.238 2220 ---- ---- ---- ---- 1.255 -.024 1.279 2225 ---- 1.359B 1.159A 1.159A 1.296 -.024 1.320 2230 ---- ---- ---- ---- 1.338 -.024 1.362 2235 ---- ---- ---- ---- 1.381 -.023 1.404 2240 ---- ---- ---- ---- 1.424 -.023 1.447 2245 ---- ---- ---- ---- 1.467 -.023 1.490 2250 ---- 1.579B 1.365A 1.365A 1.511 -.022 1.533 2255 ---- ---- ---- ---- 1.555 -.022 1.577 2260 ---- ---- ---- ---- 1.600 -.021 1.621 2265 ---- ---- ---- ---- 1.644 -.022 1.666 2270 ---- ---- ---- ---- 1.689 -.021 1.710 2275 ---- 1.806B 1.580A 1.580A 1.735 -.021 1.756 2280 ---- ---- ---- ---- 1.780 -.021 1.801 2300 ---- 2.038B 1.804A 1.804A 1.965 -.021 1.986 2325 ---- 2.276B 2.036A 2.036A 2.201 -.020 2.221 2350 ---- 2.516B 2.272A 2.272A 2.439 -.021 2.460 2375 ---- 2.760B 2.512A 2.512A 2.681 -.021 2.702 2400 ---- ---- 2.755A 2.755A 2.925 -.021 2.946 2425 ---- ---- ---- ---- 3.170 -.022 3.192 2450 ---- ---- ---- ---- 3.416 -.023 3.439 2475 ---- ---- ---- ---- 3.663 -.023 3.686 2500 ---- ---- ---- ---- 3.911 -.023 3.934 2525 ---- ---- ---- ---- 4.159 -.023 4.182 2550 ---- ---- ---- ---- 4.408 -.023 4.431 2575 ---- ---- ---- ---- 4.657 -.023 4.680 2600 ---- ---- ---- ---- 4.906 -.024 4.930 2625 ---- ---- ---- ---- 5.156 -.023 5.179 2650 ---- ---- ---- ---- 5.405 -.024 5.429 2675 ---- ---- ---- ---- 5.655 -.024 5.679 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 UNCH .25 12600 ---- ---- ---- ---- .00 -.01 .01 12650 ---- ---- ---- ---- .00 -.01 .01 12700 ---- ---- ---- ---- .00 -.01 .01 12750 ---- ---- ---- ---- .00 -.01 .01 12800 ---- ---- ---- ---- .00 -.01 .01 12850 ---- ---- ---- ---- .00 -.01 .01 12900 ---- ---- ---- ---- .00 -.01 .01 12950 ---- ---- ---- ---- .00 -.01 .01 13000 ---- ---- ---- ---- .00 -.01 .01 13050 ---- ---- ---- ---- .00 -.01 .01 6000 ---- ---- ---- ---- 65.75 UNCH 65.75 6050 ---- ---- ---- ---- 65.25 UNCH 65.25 6100 ---- ---- ---- ---- 64.75 UNCH 64.75 6150 ---- ---- ---- ---- 64.25 UNCH 64.25 6200 ---- ---- ---- ---- 63.75 UNCH 63.75 6250 ---- ---- ---- ---- 63.25 UNCH 63.25 6300 ---- ---- ---- ---- 62.75 UNCH 62.75 6350 ---- ---- ---- ---- 62.25 UNCH 62.25 6400 ---- ---- ---- ---- 61.75 UNCH 61.75 6450 ---- ---- ---- ---- 61.25 UNCH 61.25 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.28 +1.99 6.29 11900 ---- ---- ---- ---- 7.78 +1.87 5.91 11950 ---- ---- ---- ---- 7.28 +1.75 5.53 12000 ---- ---- ---- ---- 6.78 +1.61 5.17 12050 ---- ---- ---- ---- 6.29 +1.47 4.82 12100 ---- ---- ---- ---- 5.79 +1.30 4.49 12150 ---- ---- ---- ---- 5.29 +1.13 4.16 12200 ---- ---- ---- ---- 4.79 +.94 3.85 12250 ---- ---- ---- ---- 4.29 +.73 3.56 12300 ---- ---- ---- ---- 3.80 +.52 3.28 12350 ---- ---- ---- ---- 3.30 +.29 3.01 12400 ---- ---- ---- ---- 2.80 +.04 2.76 12450 ---- ---- ---- ---- 2.30 -.23 2.53 12500 ---- ---- ---- ---- 1.80 -.50 2.30 12550 ---- ---- ---- ---- 1.16 -.94 2.10 12600 ---- ---- ---- ---- 1.04 -.86 1.90 12650 ---- ---- ---- ---- .92 -.80 1.72 12700 ---- ---- ---- ---- .82 -.73 1.55 12750 ---- ---- ---- ---- .72 -.68 1.40 12800 ---- ---- ---- ---- .64 -.61 1.25 12850 ---- ---- ---- ---- .56 -.56 1.12 12900 ---- ---- ---- ---- .49 -.51 1.00 12950 ---- ---- ---- ---- .43 -.46 .89 13000 ---- ---- ---- ---- .38 -.41 .79 13050 ---- ---- ---- ---- .33 -.37 .70 13100 ---- ---- ---- ---- .28 -.34 .62 13150 ---- ---- ---- ---- .25 -.29 .54 13200 ---- ---- ---- ---- .21 -.27 .48 5950 ---- ---- ---- ---- 67.05 +2.74 64.31 6000 ---- ---- ---- ---- 66.56 +2.75 63.81 6050 ---- ---- ---- ---- 66.06 +2.75 63.31 6100 ---- ---- ---- ---- 65.56 +2.75 62.81 6150 ---- ---- ---- ---- 65.06 +2.75 62.31 6200 ---- ---- ---- ---- 64.56 +2.74 61.82 6250 ---- ---- ---- ---- 64.07 +2.75 61.32 6300 ---- ---- ---- ---- 63.57 +2.75 60.82 6350 ---- ---- ---- ---- 63.07 +2.75 60.32 6400 ---- ---- ---- ---- 62.57 +2.76 59.81 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 10.57 +2.00 8.57 11850 ---- ---- ---- ---- 10.23 +1.97 8.26 11900 ---- ---- ---- ---- 9.89 +1.93 7.96 11950 ---- ---- ---- ---- 9.56 +1.90 7.66 12000 ---- ---- ---- ---- 9.24 +1.86 7.38 12050 ---- ---- ---- ---- 8.92 +1.82 7.10 12100 ---- ---- ---- ---- 8.61 +1.79 6.82 12150 ---- ---- ---- ---- 8.30 +1.75 6.55 12200 ---- ---- ---- ---- 8.00 +1.70 6.30 12250 ---- ---- ---- ---- 7.71 +1.67 6.04 12300 ---- ---- ---- ---- 7.43 +1.63 5.80 12350 ---- ---- ---- ---- 7.15 +1.59 5.56 12400 ---- ---- ---- ---- 6.88 +1.55 5.33 12450 ---- ---- ---- ---- 6.62 +1.52 5.10 12500 ---- ---- ---- ---- 6.36 +1.47 4.89 12550 ---- ---- ---- ---- 6.11 +1.44 4.67 12600 ---- ---- ---- ---- 5.87 +1.40 4.47 12650 ---- ---- ---- ---- 5.63 +1.36 4.27 12700 ---- ---- ---- ---- 5.40 +1.32 4.08 12750 ---- ---- ---- ---- 5.18 +1.28 3.90 12800 ---- ---- ---- ---- 4.96 +1.24 3.72 12850 ---- ---- ---- ---- 4.75 +1.20 3.55 12900 ---- ---- ---- ---- 4.55 +1.17 3.38 12950 ---- ---- ---- ---- 4.35 +1.13 3.22 13000 ---- ---- ---- ---- 4.16 +1.09 3.07 13050 ---- ---- ---- ---- 3.98 +1.06 2.92 13100 ---- ---- ---- ---- 3.80 +1.02 2.78 13150 ---- ---- ---- ---- 3.63 +.99 2.64 5900 ---- ---- ---- ---- 66.73 +2.83 63.90 5950 ---- ---- ---- ---- 66.23 +2.83 63.40 6000 ---- ---- ---- ---- 65.73 +2.82 62.91 6050 ---- ---- ---- ---- 65.24 +2.83 62.41 6100 ---- ---- ---- ---- 64.74 +2.83 61.91 6150 ---- ---- ---- ---- 64.24 +2.82 61.42 6200 ---- ---- ---- ---- 63.75 +2.83 60.92 6250 ---- ---- ---- ---- 63.25 +2.82 60.43 6300 ---- ---- ---- ---- 62.76 +2.83 59.93 6350 ---- ---- ---- ---- 62.25 +2.83 59.42 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 12.12 +1.85 10.27 11750 ---- ---- ---- ---- 11.81 +1.83 9.98 11800 ---- ---- ---- ---- 11.50 +1.81 9.69 11850 ---- ---- ---- ---- 11.19 +1.78 9.41 11900 ---- ---- ---- ---- 10.89 +1.75 9.14 11950 ---- ---- ---- ---- 10.60 +1.73 8.87 12000 ---- ---- ---- ---- 10.31 +1.70 8.61 12050 ---- ---- ---- ---- 10.02 +1.66 8.36 12100 ---- ---- ---- ---- 9.74 +1.64 8.10 12150 ---- ---- ---- ---- 9.47 +1.61 7.86 12200 ---- ---- ---- ---- 9.20 +1.58 7.62 12250 ---- ---- ---- ---- 8.94 +1.56 7.38 12300 ---- ---- ---- ---- 8.68 +1.53 7.15 12350 ---- ---- ---- ---- 8.43 +1.50 6.93 12400 ---- ---- ---- ---- 8.18 +1.47 6.71 12450 ---- ---- ---- ---- 7.94 +1.45 6.49 12500 ---- ---- ---- ---- 7.70 +1.42 6.28 12550 ---- ---- ---- ---- 7.47 +1.39 6.08 12600 ---- ---- ---- ---- 7.24 +1.36 5.88 12650 ---- ---- ---- ---- 7.02 +1.33 5.69 12700 ---- ---- ---- ---- 6.80 +1.30 5.50 12750 ---- ---- ---- ---- 6.59 +1.28 5.31 12800 ---- ---- ---- ---- 6.38 +1.25 5.13 12850 ---- ---- ---- ---- 6.18 +1.22 4.96 12900 ---- ---- ---- ---- 5.98 +1.19 4.79 12950 ---- ---- ---- ---- 5.79 +1.17 4.62 13000 ---- ---- ---- ---- 5.60 +1.14 4.46 13050 ---- ---- ---- ---- 5.42 +1.12 4.30 13100 ---- ---- ---- ---- 5.24 +1.09 4.15 5900 ---- ---- ---- ---- 65.49 +2.68 62.81 5950 ---- ---- ---- ---- 65.00 +2.69 62.31 6000 ---- ---- ---- ---- 64.51 +2.69 61.82 6050 ---- ---- ---- ---- 64.01 +2.68 61.33 6100 ---- ---- ---- ---- 63.52 +2.69 60.83 6150 ---- ---- ---- ---- 63.02 +2.68 60.34 6200 ---- ---- ---- ---- 62.53 +2.69 59.84 6250 ---- ---- ---- ---- 62.04 +2.69 59.35 6300 ---- ---- ---- ---- 61.53 +2.68 58.85 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 13.59 +2.06 11.53 11650 ---- ---- ---- ---- 13.29 +2.04 11.25 11700 ---- ---- ---- ---- 12.99 +2.02 10.97 11750 ---- ---- ---- ---- 12.70 +2.00 10.70 11800 ---- ---- ---- ---- 12.42 +1.98 10.44 11850 ---- ---- ---- ---- 12.13 +1.95 10.18 11900 ---- ---- ---- ---- 11.86 +1.94 9.92 11950 ---- ---- ---- ---- 11.59 +1.92 9.67 12000 ---- ---- ---- ---- 11.32 +1.90 9.42 12050 ---- ---- ---- ---- 11.05 +1.87 9.18 12100 ---- ---- ---- ---- 10.79 +1.85 8.94 12150 ---- ---- ---- ---- 10.54 +1.83 8.71 12200 ---- ---- ---- ---- 10.29 +1.81 8.48 12250 ---- ---- ---- ---- 10.04 +1.78 8.26 12300 ---- ---- ---- ---- 9.80 +1.76 8.04 12350 ---- ---- ---- ---- 9.56 +1.74 7.82 12400 ---- ---- ---- ---- 9.33 +1.72 7.61 12450 ---- ---- ---- ---- 9.10 +1.70 7.40 12500 ---- ---- ---- ---- 8.87 +1.67 7.20 12550 ---- ---- ---- ---- 8.65 +1.65 7.00 12600 ---- ---- ---- ---- 8.43 +1.62 6.81 12650 ---- ---- ---- ---- 8.22 +1.60 6.62 12700 ---- ---- ---- ---- 8.01 +1.58 6.43 12750 ---- ---- ---- ---- 7.81 +1.56 6.25 12800 ---- ---- ---- ---- 7.61 +1.54 6.07 12850 ---- ---- ---- ---- 7.41 +1.51 5.90 12900 ---- ---- ---- ---- 7.22 +1.49 5.73 12950 ---- ---- ---- ---- 7.03 +1.46 5.57 5850 ---- ---- ---- ---- 64.92 +2.64 62.28 5900 ---- ---- ---- ---- 64.43 +2.65 61.78 5950 ---- ---- ---- ---- 63.94 +2.65 61.29 6000 ---- ---- ---- ---- 63.44 +2.64 60.80 6050 ---- ---- ---- ---- 62.95 +2.64 60.31 6100 ---- ---- ---- ---- 62.46 +2.64 59.82 6150 ---- ---- ---- ---- 61.97 +2.65 59.32 6200 ---- ---- ---- ---- 61.48 +2.65 58.83 6250 ---- ---- ---- ---- 60.99 +2.65 58.34 6300 ---- ---- ---- ---- 60.48 +2.64 57.84 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 15.39 +1.97 13.42 11500 ---- ---- ---- ---- 15.10 +1.95 13.15 11550 ---- ---- ---- ---- 14.81 +1.94 12.87 11600 ---- ---- ---- ---- 14.52 +1.91 12.61 11650 ---- ---- ---- ---- 14.24 +1.90 12.34 11700 ---- ---- ---- ---- 13.96 +1.88 12.08 11750 ---- ---- ---- ---- 13.68 +1.86 11.82 11800 ---- ---- ---- ---- 13.41 +1.84 11.57 11850 ---- ---- ---- ---- 13.15 +1.83 11.32 11900 ---- ---- ---- ---- 12.88 +1.80 11.08 11950 ---- ---- ---- ---- 12.62 +1.78 10.84 12000 ---- ---- ---- ---- 12.37 +1.77 10.60 12050 ---- ---- ---- ---- 12.11 +1.74 10.37 12100 ---- ---- ---- ---- 11.87 +1.73 10.14 12150 ---- ---- ---- ---- 11.62 +1.71 9.91 12200 ---- ---- ---- ---- 11.38 +1.69 9.69 12250 ---- ---- ---- ---- 11.14 +1.67 9.47 12300 ---- ---- ---- ---- 10.91 +1.65 9.26 12350 ---- ---- ---- ---- 10.68 +1.63 9.05 12400 ---- ---- ---- ---- 10.45 +1.61 8.84 12450 ---- ---- ---- ---- 10.23 +1.59 8.64 12500 ---- ---- ---- ---- 10.01 +1.57 8.44 12550 ---- ---- ---- ---- 9.80 +1.56 8.24 12600 ---- ---- ---- ---- 9.58 +1.53 8.05 12650 ---- ---- ---- ---- 9.38 +1.52 7.86 12700 ---- ---- ---- ---- 9.17 +1.50 7.67 12750 ---- ---- ---- ---- 8.97 +1.48 7.49 12800 ---- ---- ---- ---- 8.77 +1.46 7.31 12850 ---- ---- ---- ---- 8.58 +1.44 7.14 12900 ---- ---- ---- ---- 8.39 +1.42 6.97 12950 ---- ---- ---- ---- 8.20 +1.40 6.80 5850 ---- ---- ---- ---- 64.24 +2.62 61.62 5900 ---- ---- ---- ---- 63.75 +2.62 61.13 5950 ---- ---- ---- ---- 63.26 +2.62 60.64 6000 ---- ---- ---- ---- 62.77 +2.61 60.16 6050 ---- ---- ---- ---- 62.28 +2.61 59.67 6100 ---- ---- ---- ---- 61.79 +2.61 59.18 6150 ---- ---- ---- ---- 61.30 +2.61 58.69 6200 ---- ---- ---- ---- 60.81 +2.61 58.20 6250 ---- ---- ---- ---- 60.31 +2.61 57.70 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 16.11 +1.92 14.19 11450 ---- ---- ---- ---- 15.83 +1.90 13.93 11500 ---- ---- ---- ---- 15.56 +1.89 13.67 11550 ---- ---- ---- ---- 15.29 +1.87 13.42 11600 ---- ---- ---- ---- 15.02 +1.85 13.17 11650 ---- ---- ---- ---- 14.76 +1.84 12.92 11700 ---- ---- ---- ---- 14.50 +1.82 12.68 11750 ---- ---- ---- ---- 14.24 +1.81 12.43 11800 ---- ---- ---- ---- 13.99 +1.79 12.20 11850 ---- ---- ---- ---- 13.74 +1.78 11.96 11900 ---- ---- ---- ---- 13.49 +1.76 11.73 11950 ---- ---- ---- ---- 13.25 +1.74 11.51 12000 ---- ---- ---- ---- 13.01 +1.73 11.28 12050 ---- ---- ---- ---- 12.77 +1.71 11.06 12100 ---- ---- ---- ---- 12.54 +1.70 10.84 12150 ---- ---- ---- ---- 12.31 +1.68 10.63 12200 ---- ---- ---- ---- 12.08 +1.66 10.42 12250 ---- ---- ---- ---- 11.86 +1.65 10.21 12300 ---- ---- ---- ---- 11.64 +1.63 10.01 12350 ---- ---- ---- ---- 11.42 +1.61 9.81 12400 ---- ---- ---- ---- 11.20 +1.59 9.61 12450 ---- ---- ---- ---- 10.99 +1.57 9.42 12500 ---- ---- ---- ---- 10.79 +1.56 9.23 12550 ---- ---- ---- ---- 10.58 +1.54 9.04 12600 ---- ---- ---- ---- 10.38 +1.53 8.85 12650 ---- ---- ---- ---- 10.18 +1.51 8.67 12700 ---- ---- ---- ---- 9.98 +1.49 8.49 12750 ---- ---- ---- ---- 9.79 +1.47 8.32 12800 ---- ---- ---- ---- 9.60 +1.46 8.14 5800 ---- ---- ---- ---- 63.23 +2.55 60.68 5850 ---- ---- ---- ---- 62.75 +2.56 60.19 5900 ---- ---- ---- ---- 62.26 +2.55 59.71 5950 ---- ---- ---- ---- 61.77 +2.55 59.22 6000 ---- ---- ---- ---- 61.28 +2.55 58.73 6050 ---- ---- ---- ---- 60.80 +2.56 58.24 6100 ---- ---- ---- ---- 60.31 +2.55 57.76 6150 ---- ---- ---- ---- 59.83 +2.56 57.27 6200 ---- ---- ---- ---- 59.34 +2.55 56.79 6250 ---- ---- ---- ---- 58.85 +2.55 56.30 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 16.62 +1.71 14.91 11350 ---- ---- ---- ---- 16.35 +1.69 14.66 11400 ---- ---- ---- ---- 16.08 +1.67 14.41 11450 ---- ---- ---- ---- 15.82 +1.66 14.16 11500 ---- ---- ---- ---- 15.56 +1.65 13.91 11550 ---- ---- ---- ---- 15.30 +1.63 13.67 11600 ---- ---- ---- ---- 15.05 +1.62 13.43 11650 ---- ---- ---- ---- 14.80 +1.60 13.20 11700 ---- ---- ---- ---- 14.55 +1.58 12.97 11750 ---- ---- ---- ---- 14.31 +1.57 12.74 11800 ---- ---- ---- ---- 14.07 +1.56 12.51 11850 ---- ---- ---- ---- 13.83 +1.54 12.29 11900 ---- ---- ---- ---- 13.59 +1.52 12.07 11950 ---- ---- ---- ---- 13.36 +1.51 11.85 12000 ---- ---- ---- ---- 13.13 +1.49 11.64 12050 ---- ---- ---- ---- 12.91 +1.48 11.43 12100 ---- ---- ---- ---- 12.69 +1.47 11.22 12150 ---- ---- ---- ---- 12.47 +1.45 11.02 12200 ---- ---- ---- ---- 12.25 +1.44 10.81 12250 ---- ---- ---- ---- 12.04 +1.42 10.62 12300 ---- ---- ---- ---- 11.83 +1.41 10.42 12350 ---- ---- ---- ---- 11.62 +1.39 10.23 12400 ---- ---- ---- ---- 11.41 +1.37 10.04 12450 ---- ---- ---- ---- 11.21 +1.36 9.85 12500 ---- ---- ---- ---- 11.01 +1.34 9.67 12550 ---- ---- ---- ---- 10.82 +1.33 9.49 12600 ---- ---- ---- ---- 10.62 +1.31 9.31 12650 ---- ---- ---- ---- 10.43 +1.30 9.13 12700 ---- ---- ---- ---- 10.25 +1.29 8.96 5800 ---- ---- ---- ---- 61.78 +2.44 59.34 5850 ---- ---- ---- ---- 61.30 +2.44 58.86 5900 ---- ---- ---- ---- 60.82 +2.44 58.38 5950 ---- ---- ---- ---- 60.34 +2.44 57.90 6000 ---- ---- ---- ---- 59.85 +2.44 57.41 6050 ---- ---- ---- ---- 59.37 +2.44 56.93 6100 ---- ---- ---- ---- 58.89 +2.44 56.45 6150 ---- ---- ---- ---- 58.41 +2.44 55.97 6200 ---- ---- ---- ---- 57.92 +2.43 55.49 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 17.13 +1.70 15.43 11350 ---- ---- ---- ---- 16.87 +1.69 15.18 11400 ---- ---- ---- ---- 16.61 +1.67 14.94 11450 ---- ---- ---- ---- 16.35 +1.66 14.69 11500 ---- ---- ---- ---- 16.09 +1.64 14.45 11550 ---- ---- ---- ---- 15.84 +1.63 14.21 11600 ---- ---- ---- ---- 15.59 +1.61 13.98 11650 ---- ---- ---- ---- 15.35 +1.60 13.75 11700 ---- ---- ---- ---- 15.10 +1.58 13.52 11750 ---- ---- ---- ---- 14.86 +1.57 13.29 11800 ---- ---- ---- ---- 14.63 +1.56 13.07 11850 ---- ---- ---- ---- 14.39 +1.54 12.85 11900 ---- ---- ---- ---- 14.16 +1.53 12.63 11950 ---- ---- ---- ---- 13.93 +1.51 12.42 12000 ---- ---- ---- ---- 13.71 +1.50 12.21 12050 ---- ---- ---- ---- 13.48 +1.48 12.00 12100 ---- ---- ---- ---- 13.26 +1.46 11.80 12150 ---- ---- ---- ---- 13.05 +1.46 11.59 12200 ---- ---- ---- ---- 12.83 +1.43 11.40 12250 ---- ---- ---- ---- 12.63 +1.43 11.20 12300 ---- ---- ---- ---- 12.42 +1.41 11.01 12350 ---- ---- ---- ---- 12.21 +1.39 10.82 12400 ---- ---- ---- ---- 12.01 +1.38 10.63 12450 ---- ---- ---- ---- 11.82 +1.37 10.45 12500 ---- ---- ---- ---- 11.62 +1.36 10.26 12550 ---- ---- ---- ---- 11.43 +1.34 10.09 12600 ---- ---- ---- ---- 11.24 +1.33 9.91 12650 ---- ---- ---- ---- 11.05 +1.32 9.73 5750 ---- ---- ---- ---- 61.99 +2.42 59.57 5800 ---- ---- ---- ---- 61.50 +2.41 59.09 5850 ---- ---- ---- ---- 61.02 +2.41 58.61 5900 ---- ---- ---- ---- 60.54 +2.41 58.13 5950 ---- ---- ---- ---- 60.06 +2.41 57.65 6000 ---- ---- ---- ---- 59.59 +2.42 57.17 6050 ---- ---- ---- ---- 59.11 +2.42 56.69 6100 ---- ---- ---- ---- 58.63 +2.42 56.21 6150 ---- ---- ---- ---- 58.15 +2.42 55.73 6200 ---- ---- ---- ---- 57.67 +2.41 55.26 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 17.66 +1.70 15.96 11250 ---- ---- ---- ---- 17.40 +1.68 15.72 11300 ---- ---- ---- ---- 17.15 +1.67 15.48 11350 ---- ---- ---- ---- 16.90 +1.66 15.24 11400 ---- ---- ---- ---- 16.65 +1.65 15.00 11450 ---- ---- ---- ---- 16.40 +1.63 14.77 11500 ---- ---- ---- ---- 16.16 +1.62 14.54 11550 ---- ---- ---- ---- 15.92 +1.61 14.31 11600 ---- ---- ---- ---- 15.68 +1.59 14.09 11650 ---- ---- ---- ---- 15.44 +1.58 13.86 11700 ---- ---- ---- ---- 15.21 +1.57 13.64 11750 ---- ---- ---- ---- 14.98 +1.55 13.43 11800 ---- ---- ---- ---- 14.75 +1.54 13.21 11850 ---- ---- ---- ---- 14.53 +1.53 13.00 11900 ---- ---- ---- ---- 14.31 +1.51 12.80 11950 ---- ---- ---- ---- 14.09 +1.50 12.59 12000 ---- ---- ---- ---- 13.87 +1.48 12.39 12050 ---- ---- ---- ---- 13.66 +1.47 12.19 12100 ---- ---- ---- ---- 13.45 +1.45 12.00 12150 ---- ---- ---- ---- 13.24 +1.43 11.81 12200 ---- ---- ---- ---- 13.04 +1.42 11.62 12250 ---- ---- ---- ---- 12.84 +1.41 11.43 12300 ---- ---- ---- ---- 12.64 +1.40 11.24 12350 ---- ---- ---- ---- 12.45 +1.39 11.06 12400 ---- ---- ---- ---- 12.25 +1.37 10.88 12450 ---- ---- ---- ---- 12.06 +1.36 10.70 12500 ---- ---- ---- ---- 11.87 +1.34 10.53 12550 ---- ---- ---- ---- 11.69 +1.34 10.35 5750 ---- ---- ---- ---- 60.65 +2.41 58.24 5800 ---- ---- ---- ---- 60.17 +2.40 57.77 5850 ---- ---- ---- ---- 59.70 +2.41 57.29 5900 ---- ---- ---- ---- 59.22 +2.40 56.82 5950 ---- ---- ---- ---- 58.75 +2.41 56.34 6000 ---- ---- ---- ---- 58.27 +2.40 55.87 6050 ---- ---- ---- ---- 57.80 +2.40 55.40 6100 ---- ---- ---- ---- 57.32 +2.40 54.92 6150 ---- ---- ---- ---- 56.85 +2.40 54.45 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.37 +1.70 16.67 11100 ---- ---- ---- ---- 18.12 +1.70 16.42 11150 ---- ---- ---- ---- 17.87 +1.69 16.18 11200 ---- ---- ---- ---- 17.62 +1.68 15.94 11250 ---- ---- ---- ---- 17.37 +1.66 15.71 11300 ---- ---- ---- ---- 17.12 +1.64 15.48 11350 ---- ---- ---- ---- 16.88 +1.63 15.25 11400 ---- ---- ---- ---- 16.64 +1.62 15.02 11450 ---- ---- ---- ---- 16.41 +1.61 14.80 11500 ---- ---- ---- ---- 16.17 +1.59 14.58 11550 ---- ---- ---- ---- 15.94 +1.58 14.36 11600 ---- ---- ---- ---- 15.71 +1.57 14.14 11650 ---- ---- ---- ---- 15.49 +1.56 13.93 11700 ---- ---- ---- ---- 15.27 +1.55 13.72 11750 ---- ---- ---- ---- 15.05 +1.54 13.51 11800 ---- ---- ---- ---- 14.83 +1.52 13.31 11850 ---- ---- ---- ---- 14.61 +1.50 13.11 11900 ---- ---- ---- ---- 14.40 +1.49 12.91 11950 ---- ---- ---- ---- 14.19 +1.48 12.71 12000 ---- ---- ---- ---- 13.98 +1.46 12.52 12050 ---- ---- ---- ---- 13.78 +1.45 12.33 12100 ---- ---- ---- ---- 13.58 +1.44 12.14 12150 ---- ---- ---- ---- 13.38 +1.42 11.96 12200 ---- ---- ---- ---- 13.19 +1.42 11.77 12250 ---- ---- ---- ---- 12.99 +1.40 11.59 12300 ---- ---- ---- ---- 12.80 +1.39 11.41 12350 ---- ---- ---- ---- 12.61 +1.37 11.24 12400 ---- ---- ---- ---- 12.43 +1.37 11.06 12450 ---- ---- ---- ---- 12.24 +1.35 10.89 5700 ---- ---- ---- ---- 59.83 +2.40 57.43 5750 ---- ---- ---- ---- 59.36 +2.40 56.96 5800 ---- ---- ---- ---- 58.88 +2.39 56.49 5850 ---- ---- ---- ---- 58.41 +2.39 56.02 5900 ---- ---- ---- ---- 57.94 +2.39 55.55 5950 ---- ---- ---- ---- 57.47 +2.39 55.08 6000 ---- ---- ---- ---- 57.00 +2.39 54.61 6050 ---- ---- ---- ---- 56.53 +2.38 54.15 6100 ---- ---- ---- ---- 56.07 +2.39 53.68 6150 ---- ---- ---- ---- 55.60 +2.39 53.21 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.57 +1.70 16.87 11100 ---- ---- ---- ---- 18.32 +1.69 16.63 11150 ---- ---- ---- ---- 18.07 +1.68 16.39 11200 ---- ---- ---- ---- 17.82 +1.66 16.16 11250 ---- ---- ---- ---- 17.58 +1.66 15.92 11300 ---- ---- ---- ---- 17.34 +1.64 15.70 11350 ---- ---- ---- ---- 17.10 +1.63 15.47 11400 ---- ---- ---- ---- 16.86 +1.62 15.24 11450 ---- ---- ---- ---- 16.63 +1.61 15.02 11500 ---- ---- ---- ---- 16.40 +1.60 14.80 11550 ---- ---- ---- ---- 16.17 +1.58 14.59 11600 ---- ---- ---- ---- 15.95 +1.57 14.38 11650 ---- ---- ---- ---- 15.73 +1.56 14.17 11700 ---- ---- ---- ---- 15.51 +1.55 13.96 11750 ---- ---- ---- ---- 15.29 +1.53 13.76 11800 ---- ---- ---- ---- 15.08 +1.52 13.56 11850 ---- ---- ---- ---- 14.87 +1.51 13.36 11900 ---- ---- ---- ---- 14.66 +1.49 13.17 11950 ---- ---- ---- ---- 14.45 +1.47 12.98 12000 ---- ---- ---- ---- 14.25 +1.46 12.79 12050 ---- ---- ---- ---- 14.05 +1.45 12.60 12100 ---- ---- ---- ---- 13.86 +1.45 12.41 12150 ---- ---- ---- ---- 13.66 +1.43 12.23 12200 ---- ---- ---- ---- 13.47 +1.42 12.05 12250 ---- ---- ---- ---- 13.28 +1.41 11.87 12300 ---- ---- ---- ---- 13.09 +1.39 11.70 12350 ---- ---- ---- ---- 12.91 +1.39 11.52 12400 ---- ---- ---- ---- 12.72 +1.37 11.35 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 18.96 +1.70 17.26 11050 ---- ---- ---- ---- 18.72 +1.69 17.03 11100 ---- ---- ---- ---- 18.47 +1.67 16.80 11150 ---- ---- ---- ---- 18.23 +1.66 16.57 11200 ---- ---- ---- ---- 17.99 +1.65 16.34 11250 ---- ---- ---- ---- 17.76 +1.65 16.11 11300 ---- ---- ---- ---- 17.52 +1.63 15.89 11350 ---- ---- ---- ---- 17.29 +1.62 15.67 11400 ---- ---- ---- ---- 17.06 +1.61 15.45 11450 ---- ---- ---- ---- 16.84 +1.60 15.24 11500 ---- ---- ---- ---- 16.61 +1.59 15.02 11550 ---- ---- ---- ---- 16.39 +1.57 14.82 11600 ---- ---- ---- ---- 16.17 +1.56 14.61 11650 ---- ---- ---- ---- 15.96 +1.55 14.41 11700 ---- ---- ---- ---- 15.75 +1.54 14.21 11750 ---- ---- ---- ---- 15.54 +1.53 14.01 11800 ---- ---- ---- ---- 15.33 +1.51 13.82 11850 ---- ---- ---- ---- 15.12 +1.49 13.63 11900 ---- ---- ---- ---- 14.92 +1.48 13.44 11950 ---- ---- ---- ---- 14.72 +1.47 13.25 12000 ---- ---- ---- ---- 14.53 +1.46 13.07 12050 ---- ---- ---- ---- 14.33 +1.45 12.88 12100 ---- ---- ---- ---- 14.14 +1.44 12.70 12150 ---- ---- ---- ---- 13.95 +1.43 12.52 12200 ---- ---- ---- ---- 13.77 +1.42 12.35 12250 ---- ---- ---- ---- 13.58 +1.41 12.17 12300 ---- ---- ---- ---- 13.40 +1.40 12.00 12350 ---- ---- ---- ---- 13.22 +1.39 11.83 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- .00 -.01 .01 12050 ---- ---- ---- ---- .00 -.01 .01 12100 ---- ---- ---- ---- .00 -.01 .01 12150 ---- ---- ---- ---- .00 -.01 .01 12200 ---- ---- ---- ---- .00 -.01 .01 12250 ---- ---- ---- ---- .00 -.01 .01 12300 ---- ---- ---- ---- .00 -.01 .01 12350 ---- ---- ---- ---- .00 -.01 .01 12400 ---- ---- ---- ---- .00 -.01 .01 12450 ---- ---- ---- ---- .00 -.01 .01 12500 ---- ---- ---- ---- .00 -.01 .01 12550 ---- ---- ---- ---- .00 -.01 .01 12600 ---- ---- ---- ---- .25 UNCH .25 12650 ---- ---- ---- ---- .75 UNCH .75 12700 ---- ---- ---- ---- 1.25 UNCH 1.25 12750 ---- ---- ---- ---- 1.75 UNCH 1.75 12800 ---- ---- ---- ---- 2.25 UNCH 2.25 12850 ---- ---- ---- ---- 2.75 UNCH 2.75 12900 ---- ---- ---- ---- 3.25 UNCH 3.25 12950 ---- ---- ---- ---- 3.75 UNCH 3.75 13000 ---- ---- ---- ---- 4.25 UNCH 4.25 13050 ---- ---- ---- ---- 4.75 UNCH 4.75 6000 ---- ---- ---- ---- .00 -.01 .01 6050 ---- ---- ---- ---- .00 -.01 .01 6100 ---- ---- ---- ---- .00 -.01 .01 6150 ---- ---- ---- ---- .00 -.01 .01 6200 ---- ---- ---- ---- .00 -.01 .01 6250 ---- ---- ---- ---- .00 -.01 .01 6300 ---- ---- ---- ---- .00 -.01 .01 6350 ---- ---- ---- ---- .00 -.01 .01 6400 ---- ---- ---- ---- .00 -.01 .01 6450 ---- ---- ---- ---- .00 -.01 .01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .01 -.75 .76 11900 ---- ---- ---- ---- .01 -.87 .88 11950 ---- ---- ---- ---- .01 -.99 1.00 12000 ---- ---- ---- ---- .01 -1.13 1.14 12050 ---- ---- ---- ---- .01 -1.28 1.29 12100 ---- ---- ---- ---- .01 -1.44 1.45 12150 ---- ---- ---- ---- .01 -1.61 1.62 12200 ---- ---- ---- ---- .01 -1.80 1.81 12250 ---- ---- ---- ---- .01 -2.01 2.02 12300 ---- ---- ---- ---- .01 -2.22 2.23 12350 ---- ---- ---- ---- .01 -2.46 2.47 12400 ---- ---- ---- ---- .01 -2.70 2.71 12450 ---- ---- ---- ---- .01 -2.96 2.97 12500 ---- ---- ---- ---- .01 -3.24 3.25 12550 ---- ---- ---- ---- .01 -3.53 3.54 12600 ---- ---- ---- ---- .24 -3.60 3.84 12650 ---- ---- ---- ---- .62 -3.54 4.16 12700 ---- ---- ---- ---- 1.02 -3.47 4.49 12750 ---- ---- ---- ---- 1.42 -3.41 4.83 12800 ---- ---- ---- ---- 1.83 -3.36 5.19 12850 ---- ---- ---- ---- 2.26 -3.29 5.55 12900 ---- ---- ---- ---- 2.68 -3.25 5.93 12950 ---- ---- ---- ---- 3.12 -3.20 6.32 13000 ---- ---- ---- ---- 3.56 -3.16 6.72 13050 ---- ---- ---- ---- 4.01 -3.12 7.13 13100 ---- ---- ---- ---- 4.47 -3.07 7.54 13150 ---- ---- ---- ---- 4.93 -3.04 7.97 13200 ---- ---- ---- ---- 5.39 -3.01 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 ---- ---- ---- ---- 2.42 -.81 3.23 11850 ---- ---- ---- ---- 2.57 -.85 3.42 11900 ---- ---- ---- ---- 2.73 -.88 3.61 11950 ---- ---- ---- ---- 2.89 -.92 3.81 12000 ---- ---- ---- ---- 3.06 -.96 4.02 12050 ---- ---- ---- ---- 3.24 -1.00 4.24 12100 ---- ---- ---- ---- 3.42 -1.04 4.46 12150 ---- ---- ---- ---- 3.62 -1.07 4.69 12200 ---- ---- ---- ---- 3.81 -1.12 4.93 12250 ---- ---- ---- ---- 4.02 -1.15 5.17 12300 ---- ---- ---- ---- 4.23 -1.19 5.42 12350 ---- ---- ---- ---- 4.45 -1.23 5.68 12400 ---- ---- ---- ---- 4.68 -1.26 5.94 12450 ---- ---- ---- ---- 4.91 -1.30 6.21 12500 ---- ---- ---- ---- 5.15 -1.34 6.49 12550 ---- ---- ---- ---- 5.39 -1.39 6.78 12600 ---- ---- ---- ---- 5.65 -1.42 7.07 12650 ---- ---- ---- ---- 5.91 -1.46 7.37 12700 ---- ---- ---- ---- 6.17 -1.50 7.67 12750 ---- ---- ---- ---- 6.45 -1.54 7.99 12800 ---- ---- ---- ---- 6.73 -1.57 8.30 12850 ---- ---- ---- ---- 7.02 -1.61 8.63 12900 ---- ---- ---- ---- 7.31 -1.65 8.96 12950 ---- ---- ---- ---- 7.61 -1.68 9.29 13000 ---- ---- ---- ---- 7.91 -1.73 9.64 13050 ---- ---- ---- ---- 8.23 -1.76 9.99 13100 ---- ---- ---- ---- 8.55 -1.79 10.34 13150 ---- ---- ---- ---- 8.87 -1.83 10.70 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 3.94 -.82 4.76 11750 ---- ---- ---- ---- 4.12 -.85 4.97 11800 ---- ---- ---- ---- 4.30 -.88 5.18 11850 ---- ---- ---- ---- 4.49 -.90 5.39 11900 ---- ---- ---- ---- 4.69 -.92 5.61 11950 ---- ---- ---- ---- 4.89 -.95 5.84 12000 ---- ---- ---- ---- 5.09 -.98 6.07 12050 ---- ---- ---- ---- 5.30 -1.01 6.31 12100 ---- ---- ---- ---- 5.52 -1.03 6.55 12150 ---- ---- ---- ---- 5.74 -1.06 6.80 12200 ---- ---- ---- ---- 5.96 -1.09 7.05 12250 ---- ---- ---- ---- 6.19 -1.12 7.31 12300 ---- ---- ---- ---- 6.43 -1.15 7.58 12350 ---- ---- ---- ---- 6.67 -1.18 7.85 12400 ---- ---- ---- ---- 6.92 -1.20 8.12 12450 ---- ---- ---- ---- 7.17 -1.23 8.40 12500 ---- ---- ---- ---- 7.42 -1.26 8.68 12550 ---- ---- ---- ---- 7.69 -1.28 8.97 12600 ---- ---- ---- ---- 7.95 -1.32 9.27 12650 ---- ---- ---- ---- 8.22 -1.35 9.57 12700 ---- ---- ---- ---- 8.50 -1.37 9.87 12750 ---- ---- ---- ---- 8.78 -1.40 10.18 12800 ---- ---- ---- ---- 9.07 -1.43 10.50 12850 ---- ---- ---- ---- 9.36 -1.46 10.82 12900 ---- ---- ---- ---- 9.66 -1.48 11.14 12950 ---- ---- ---- ---- 9.96 -1.51 11.47 13000 ---- ---- ---- ---- 10.27 -1.53 11.80 13050 ---- ---- ---- ---- 10.58 -1.56 12.14 13100 ---- ---- ---- ---- 10.89 -1.59 12.48 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 ---- ---- ---- ---- 5.24 -.58 5.82 11650 ---- ---- ---- ---- 5.44 -.59 6.03 11700 ---- ---- ---- ---- 5.63 -.62 6.25 11750 ---- ---- ---- ---- 5.84 -.63 6.47 11800 ---- ---- ---- ---- 6.04 -.66 6.70 11850 ---- ---- ---- ---- 6.25 -.68 6.93 11900 ---- ---- ---- ---- 6.47 -.70 7.17 11950 ---- ---- ---- ---- 6.69 -.72 7.41 12000 ---- ---- ---- ---- 6.91 -.74 7.65 12050 ---- ---- ---- ---- 7.14 -.76 7.90 12100 ---- ---- ---- ---- 7.37 -.79 8.16 12150 ---- ---- ---- ---- 7.61 -.80 8.41 12200 ---- ---- ---- ---- 7.85 -.83 8.68 12250 ---- ---- ---- ---- 8.09 -.86 8.95 12300 ---- ---- ---- ---- 8.34 -.88 9.22 12350 ---- ---- ---- ---- 8.60 -.89 9.49 12400 ---- ---- ---- ---- 8.85 -.92 9.77 12450 ---- ---- ---- ---- 9.12 -.94 10.06 12500 ---- ---- ---- ---- 9.38 -.97 10.35 12550 ---- ---- ---- ---- 9.65 -.99 10.64 12600 ---- ---- ---- ---- 9.93 -1.01 10.94 12650 ---- ---- ---- ---- 10.21 -1.03 11.24 12700 ---- ---- ---- ---- 10.49 -1.06 11.55 12750 ---- ---- ---- ---- 10.78 -1.08 11.86 12800 ---- ---- ---- ---- 11.07 -1.10 12.17 12850 ---- ---- ---- ---- 11.36 -1.13 12.49 12900 ---- ---- ---- ---- 11.66 -1.15 12.81 12950 ---- ---- ---- ---- 11.97 -1.17 13.14 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 ---- ---- ---- ---- 6.01 -.64 6.65 11500 ---- ---- ---- ---- 6.21 -.65 6.86 11550 ---- ---- ---- ---- 6.41 -.67 7.08 11600 ---- ---- ---- ---- 6.61 -.69 7.30 11650 ---- ---- ---- ---- 6.82 -.70 7.52 11700 ---- ---- ---- ---- 7.03 -.72 7.75 11750 ---- ---- ---- ---- 7.24 -.74 7.98 11800 ---- ---- ---- ---- 7.46 -.76 8.22 11850 ---- ---- ---- ---- 7.68 -.78 8.46 11900 ---- ---- ---- ---- 7.91 -.80 8.71 11950 ---- ---- ---- ---- 8.14 -.82 8.96 12000 ---- ---- ---- ---- 8.37 -.84 9.21 12050 ---- ---- ---- ---- 8.61 -.85 9.46 12100 ---- ---- ---- ---- 8.85 -.87 9.72 12150 ---- ---- ---- ---- 9.09 -.90 9.99 12200 ---- ---- ---- ---- 9.34 -.92 10.26 12250 ---- ---- ---- ---- 9.60 -.93 10.53 12300 ---- ---- ---- ---- 9.85 -.95 10.80 12350 ---- ---- ---- ---- 10.11 -.97 11.08 12400 ---- ---- ---- ---- 10.38 -.99 11.37 12450 ---- ---- ---- ---- 10.64 -1.01 11.65 12500 ---- ---- ---- ---- 10.91 -1.03 11.94 12550 ---- ---- ---- ---- 11.19 -1.05 12.24 12600 ---- ---- ---- ---- 11.46 -1.07 12.53 12650 ---- ---- ---- ---- 11.75 -1.08 12.83 12700 ---- ---- ---- ---- 12.03 -1.11 13.14 12750 ---- ---- ---- ---- 12.32 -1.13 13.45 12800 ---- ---- ---- ---- 12.61 -1.15 13.76 12850 ---- ---- ---- ---- 12.91 -1.16 14.07 12900 ---- ---- ---- ---- 13.21 -1.18 14.39 12950 ---- ---- ---- ---- 13.51 -1.20 14.71 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 ---- ---- ---- ---- 7.48 -.63 8.11 11450 ---- ---- ---- ---- 7.69 -.65 8.34 11500 ---- ---- ---- ---- 7.91 -.66 8.57 11550 ---- ---- ---- ---- 8.12 -.68 8.80 11600 ---- ---- ---- ---- 8.34 -.69 9.03 11650 ---- ---- ---- ---- 8.57 -.70 9.27 11700 ---- ---- ---- ---- 8.79 -.73 9.52 11750 ---- ---- ---- ---- 9.03 -.73 9.76 11800 ---- ---- ---- ---- 9.26 -.75 10.01 11850 ---- ---- ---- ---- 9.50 -.77 10.27 11900 ---- ---- ---- ---- 9.74 -.78 10.52 11950 ---- ---- ---- ---- 9.98 -.80 10.78 12000 ---- ---- ---- ---- 10.23 -.82 11.05 12050 ---- ---- ---- ---- 10.48 -.83 11.31 12100 ---- ---- ---- ---- 10.73 -.86 11.59 12150 ---- ---- ---- ---- 10.99 -.87 11.86 12200 ---- ---- ---- ---- 11.25 -.89 12.14 12250 ---- ---- ---- ---- 11.52 -.90 12.42 12300 ---- ---- ---- ---- 11.78 -.92 12.70 12350 ---- ---- ---- ---- 12.05 -.94 12.99 12400 ---- ---- ---- ---- 12.33 -.95 13.28 12450 ---- ---- ---- ---- 12.60 -.97 13.57 12500 ---- ---- ---- ---- 12.88 -.99 13.87 12550 ---- ---- ---- ---- 13.16 -1.01 14.17 12600 ---- ---- ---- ---- 13.45 -1.02 14.47 12650 ---- ---- ---- ---- 13.74 -1.03 14.77 12700 ---- ---- ---- ---- 14.03 -1.05 15.08 12750 ---- ---- ---- ---- 14.33 -1.06 15.39 12800 ---- ---- ---- ---- 14.62 -1.09 15.71 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.24 -.73 8.97 11350 ---- ---- ---- ---- 8.45 -.75 9.20 11400 ---- ---- ---- ---- 8.67 -.77 9.44 11450 ---- ---- ---- ---- 8.90 -.77 9.67 11500 ---- ---- ---- ---- 9.12 -.79 9.91 11550 ---- ---- ---- ---- 9.35 -.81 10.16 11600 ---- ---- ---- ---- 9.58 -.83 10.41 11650 ---- ---- ---- ---- 9.82 -.84 10.66 11700 ---- ---- ---- ---- 10.06 -.85 10.91 11750 ---- ---- ---- ---- 10.30 -.86 11.16 11800 ---- ---- ---- ---- 10.54 -.88 11.42 11850 ---- ---- ---- ---- 10.79 -.90 11.69 11900 ---- ---- ---- ---- 11.04 -.91 11.95 11950 ---- ---- ---- ---- 11.29 -.93 12.22 12000 ---- ---- ---- ---- 11.55 -.94 12.49 12050 ---- ---- ---- ---- 11.81 -.96 12.77 12100 ---- ---- ---- ---- 12.07 -.97 13.04 12150 ---- ---- ---- ---- 12.34 -.99 13.33 12200 ---- ---- ---- ---- 12.61 -1.00 13.61 12250 ---- ---- ---- ---- 12.88 -1.02 13.90 12300 ---- ---- ---- ---- 13.16 -1.03 14.19 12350 ---- ---- ---- ---- 13.43 -1.05 14.48 12400 ---- ---- ---- ---- 13.71 -1.06 14.77 12450 ---- ---- ---- ---- 14.00 -1.07 15.07 12500 ---- ---- ---- ---- 14.28 -1.09 15.37 12550 ---- ---- ---- ---- 14.57 -1.11 15.68 12600 ---- ---- ---- ---- 14.87 -1.11 15.98 12650 ---- ---- ---- ---- 15.16 -1.13 16.29 12700 ---- ---- ---- ---- 15.46 -1.15 16.61 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 -.01 .03 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 -.01 .04 6150 ---- ---- ---- ---- .03 -.01 .04 6200 ---- ---- ---- ---- .04 UNCH .04 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.80 -.71 9.51 11350 ---- ---- ---- ---- 9.01 -.74 9.75 11400 ---- ---- ---- ---- 9.24 -.74 9.98 11450 ---- ---- ---- ---- 9.46 -.76 10.22 11500 ---- ---- ---- ---- 9.69 -.77 10.46 11550 ---- ---- ---- ---- 9.92 -.79 10.71 11600 ---- ---- ---- ---- 10.15 -.80 10.95 11650 ---- ---- ---- ---- 10.39 -.81 11.20 11700 ---- ---- ---- ---- 10.63 -.83 11.46 11750 ---- ---- ---- ---- 10.87 -.85 11.72 11800 ---- ---- ---- ---- 11.12 -.86 11.98 11850 ---- ---- ---- ---- 11.37 -.87 12.24 11900 ---- ---- ---- ---- 11.62 -.88 12.50 11950 ---- ---- ---- ---- 11.87 -.90 12.77 12000 ---- ---- ---- ---- 12.13 -.92 13.05 12050 ---- ---- ---- ---- 12.39 -.93 13.32 12100 ---- ---- ---- ---- 12.66 -.94 13.60 12150 ---- ---- ---- ---- 12.92 -.96 13.88 12200 ---- ---- ---- ---- 13.19 -.98 14.17 12250 ---- ---- ---- ---- 13.47 -.99 14.46 12300 ---- ---- ---- ---- 13.74 -1.01 14.75 12350 ---- ---- ---- ---- 14.02 -1.02 15.04 12400 ---- ---- ---- ---- 14.30 -1.04 15.34 12450 ---- ---- ---- ---- 14.59 -1.04 15.63 12500 ---- ---- ---- ---- 14.88 -1.06 15.94 12550 ---- ---- ---- ---- 15.17 -1.07 16.24 12600 ---- ---- ---- ---- 15.46 -1.09 16.55 12650 ---- ---- ---- ---- 15.75 -1.10 16.85 5750 ---- ---- ---- ---- .02 -.01 .03 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .03 -.01 .04 5950 ---- ---- ---- ---- .04 UNCH .04 6000 ---- ---- ---- ---- .04 -.01 .05 6050 ---- ---- ---- ---- .04 -.01 .05 6100 ---- ---- ---- ---- .05 UNCH .05 6150 ---- ---- ---- ---- .05 -.01 .06 6200 ---- ---- ---- ---- .06 -.01 .07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 9.49 -.70 10.19 11250 ---- ---- ---- ---- 9.71 -.72 10.43 11300 ---- ---- ---- ---- 9.93 -.74 10.67 11350 ---- ---- ---- ---- 10.16 -.75 10.91 11400 ---- ---- ---- ---- 10.39 -.76 11.15 11450 ---- ---- ---- ---- 10.63 -.77 11.40 11500 ---- ---- ---- ---- 10.87 -.78 11.65 11550 ---- ---- ---- ---- 11.11 -.80 11.91 11600 ---- ---- ---- ---- 11.35 -.81 12.16 11650 ---- ---- ---- ---- 11.60 -.82 12.42 11700 ---- ---- ---- ---- 11.84 -.84 12.68 11750 ---- ---- ---- ---- 12.09 -.86 12.95 11800 ---- ---- ---- ---- 12.35 -.86 13.21 11850 ---- ---- ---- ---- 12.61 -.87 13.48 11900 ---- ---- ---- ---- 12.87 -.89 13.76 11950 ---- ---- ---- ---- 13.13 -.91 14.04 12000 ---- ---- ---- ---- 13.39 -.93 14.32 12050 ---- ---- ---- ---- 13.66 -.94 14.60 12100 ---- ---- ---- ---- 13.93 -.95 14.88 12150 ---- ---- ---- ---- 14.21 -.96 15.17 12200 ---- ---- ---- ---- 14.48 -.98 15.46 12250 ---- ---- ---- ---- 14.76 -1.00 15.76 12300 ---- ---- ---- ---- 15.05 -1.00 16.05 12350 ---- ---- ---- ---- 15.33 -1.02 16.35 12400 ---- ---- ---- ---- 15.62 -1.03 16.65 12450 ---- ---- ---- ---- 15.91 -1.04 16.95 12500 ---- ---- ---- ---- 16.20 -1.06 17.26 12550 ---- ---- ---- ---- 16.50 -1.07 17.57 5750 ---- ---- ---- ---- .05 UNCH .05 5800 ---- ---- ---- ---- .05 -.01 .06 5850 ---- ---- ---- ---- .06 UNCH .06 5900 ---- ---- ---- ---- .06 -.01 .07 5950 ---- ---- ---- ---- .07 -.01 .08 6000 ---- ---- ---- ---- .08 UNCH .08 6050 ---- ---- ---- ---- .08 -.01 .09 6100 ---- ---- ---- ---- .09 -.01 .10 6150 ---- ---- ---- ---- .10 -.01 .11 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.87 -.69 10.56 11100 ---- ---- ---- ---- 10.09 -.70 10.79 11150 ---- ---- ---- ---- 10.32 -.71 11.03 11200 ---- ---- ---- ---- 10.55 -.72 11.27 11250 ---- ---- ---- ---- 10.78 -.73 11.51 11300 ---- ---- ---- ---- 11.01 -.75 11.76 11350 ---- ---- ---- ---- 11.25 -.76 12.01 11400 ---- ---- ---- ---- 11.49 -.77 12.26 11450 ---- ---- ---- ---- 11.73 -.79 12.52 11500 ---- ---- ---- ---- 11.98 -.80 12.78 11550 ---- ---- ---- ---- 12.23 -.81 13.04 11600 ---- ---- ---- ---- 12.48 -.82 13.30 11650 ---- ---- ---- ---- 12.73 -.83 13.56 11700 ---- ---- ---- ---- 12.99 -.84 13.83 11750 ---- ---- ---- ---- 13.24 -.87 14.11 11800 ---- ---- ---- ---- 13.51 -.87 14.38 11850 ---- ---- ---- ---- 13.77 -.89 14.66 11900 ---- ---- ---- ---- 14.04 -.90 14.94 11950 ---- ---- ---- ---- 14.30 -.92 15.22 12000 ---- ---- ---- ---- 14.58 -.93 15.51 12050 ---- ---- ---- ---- 14.85 -.95 15.80 12100 ---- ---- ---- ---- 15.13 -.96 16.09 12150 ---- ---- ---- ---- 15.41 -.97 16.38 12200 ---- ---- ---- ---- 15.70 -.98 16.68 12250 ---- ---- ---- ---- 15.98 -.99 16.97 12300 ---- ---- ---- ---- 16.27 -1.00 17.27 12350 ---- ---- ---- ---- 16.56 -1.02 17.58 12400 ---- ---- ---- ---- 16.85 -1.03 17.88 12450 ---- ---- ---- ---- 17.15 -1.04 18.19 5700 ---- ---- ---- ---- .08 UNCH .08 5750 ---- ---- ---- ---- .08 -.01 .09 5800 ---- ---- ---- ---- .09 -.01 .10 5850 ---- ---- ---- ---- .10 -.01 .11 5900 ---- ---- ---- ---- .11 -.01 .12 5950 ---- ---- ---- ---- .11 -.02 .13 6000 ---- ---- ---- ---- .12 -.02 .14 6050 ---- ---- ---- ---- .13 -.02 .15 6100 ---- ---- ---- ---- .15 -.01 .16 6150 ---- ---- ---- ---- .16 -.01 .17 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.46 -.69 11.15 11100 ---- ---- ---- ---- 10.69 -.69 11.38 11150 ---- ---- ---- ---- 10.92 -.70 11.62 11200 ---- ---- ---- ---- 11.15 -.72 11.87 11250 ---- ---- ---- ---- 11.38 -.73 12.11 11300 ---- ---- ---- ---- 11.62 -.74 12.36 11350 ---- ---- ---- ---- 11.86 -.75 12.61 11400 ---- ---- ---- ---- 12.10 -.76 12.86 11450 ---- ---- ---- ---- 12.34 -.78 13.12 11500 ---- ---- ---- ---- 12.59 -.78 13.37 11550 ---- ---- ---- ---- 12.83 -.81 13.64 11600 ---- ---- ---- ---- 13.09 -.81 13.90 11650 ---- ---- ---- ---- 13.34 -.83 14.17 11700 ---- ---- ---- ---- 13.60 -.84 14.44 11750 ---- ---- ---- ---- 13.86 -.85 14.71 11800 ---- ---- ---- ---- 14.12 -.87 14.99 11850 ---- ---- ---- ---- 14.39 -.88 15.27 11900 ---- ---- ---- ---- 14.66 -.89 15.55 11950 ---- ---- ---- ---- 14.93 -.91 15.84 12000 ---- ---- ---- ---- 15.21 -.91 16.12 12050 ---- ---- ---- ---- 15.48 -.93 16.41 12100 ---- ---- ---- ---- 15.76 -.94 16.70 12150 ---- ---- ---- ---- 16.04 -.96 17.00 12200 ---- ---- ---- ---- 16.33 -.96 17.29 12250 ---- ---- ---- ---- 16.62 -.97 17.59 12300 ---- ---- ---- ---- 16.90 -.99 17.89 12350 ---- ---- ---- ---- 17.20 -1.00 18.20 12400 ---- ---- ---- ---- 17.49 -1.01 18.50 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 11.08 -.68 11.76 11050 ---- ---- ---- ---- 11.31 -.69 12.00 11100 ---- ---- ---- ---- 11.54 -.70 12.24 11150 ---- ---- ---- ---- 11.77 -.71 12.48 11200 ---- ---- ---- ---- 12.01 -.72 12.73 11250 ---- ---- ---- ---- 12.25 -.73 12.98 11300 ---- ---- ---- ---- 12.49 -.74 13.23 11350 ---- ---- ---- ---- 12.73 -.76 13.49 11400 ---- ---- ---- ---- 12.98 -.76 13.74 11450 ---- ---- ---- ---- 13.23 -.77 14.00 11500 ---- ---- ---- ---- 13.48 -.79 14.27 11550 ---- ---- ---- ---- 13.73 -.80 14.53 11600 ---- ---- ---- ---- 13.99 -.81 14.80 11650 ---- ---- ---- ---- 14.25 -.82 15.07 11700 ---- ---- ---- ---- 14.51 -.84 15.35 11750 ---- ---- ---- ---- 14.78 -.85 15.63 11800 ---- ---- ---- ---- 15.04 -.87 15.91 11850 ---- ---- ---- ---- 15.31 -.88 16.19 11900 ---- ---- ---- ---- 15.59 -.89 16.48 11950 ---- ---- ---- ---- 15.86 -.90 16.76 12000 ---- ---- ---- ---- 16.14 -.91 17.05 12050 ---- ---- ---- ---- 16.42 -.93 17.35 12100 ---- ---- ---- ---- 16.71 -.93 17.64 12150 ---- ---- ---- ---- 16.99 -.95 17.94 12200 ---- ---- ---- ---- 17.28 -.95 18.23 12250 ---- ---- ---- ---- 17.57 -.97 18.54 12300 ---- ---- ---- ---- 17.86 -.98 18.84 12350 ---- ---- ---- ---- 18.15 -.99 19.14 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 01 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1810 ---- ---- ---- 19.50B 20.00 ---- ---- 1815 ---- ---- ---- 18.50A 20.00 ---- ---- 1820 ---- ---- ---- 17.00A 20.00 ---- ---- 1825 ---- ---- ---- 14.00A 20.00 ---- ---- 1830 18.50 19.50B 18.50 18.00A 20.00 ---- 5 ---- 1835 16.25 19.50B 16.25 19.50B 20.00 ---- 60 ---- 1840 13.50 19.50B 13.50 10.50A 20.00 ---- 1 ---- 1845 7.00 17.00B 5.00 17.00B 20.00 ---- 233 ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1855 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 299 ECG MAR 23 01 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1815 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1835 6.25 7.25 .50A .50A .00 ---- 72 ---- 1840 6.50 8.25 .50A .50A .00 ---- 120 ---- 1845 10.50 14.00 3.00A 14.75B .00 ---- 193 ---- 1850 ---- ---- ---- 8.50A 20.00 ---- ---- 1855 ---- ---- ---- 19.50B 20.00 ---- ---- 1860 ---- ---- ---- 19.50B 20.00 ---- ---- 1870 ---- ---- ---- 19.50B 20.00 ---- ---- 1875 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 385 ECH MAR 23 01 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 17.50A 20.00 ---- ---- 405 ---- ---- ---- 12.25A 20.00 ---- ---- 406 ---- ---- ---- 11.25A 20.00 ---- ---- 407 ---- ---- ---- 10.00A 20.00 ---- ---- 408 ---- ---- ---- 9.00A 20.00 ---- ---- 409 ---- ---- ---- 8.25A 20.00 ---- ---- 410 12.75 19.50B 12.75 12.25A 20.00 ---- 1 ---- 411 ---- ---- ---- 6.75A 20.00 ---- ---- 412 ---- ---- ---- 5.75A 20.00 ---- ---- 413 ---- ---- ---- 4.75A 20.00 ---- ---- 415 7.00 19.25B 4.75 19.25B 20.00 ---- 173 ---- 420 1.75 1.75 .50 1.25B .00 ---- 120 ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 294 ECH MAR 23 01 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 406 ---- ---- ---- .50A .00 ---- ---- 407 ---- ---- ---- .50A .00 ---- ---- 408 ---- ---- ---- .50A .00 ---- ---- 409 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 411 ---- ---- ---- .50A .00 ---- ---- 412 8.75 8.75 .50A 9.25B .00 ---- 50 ---- 413 ---- ---- ---- .50A .00 ---- ---- 415 13.50 15.25 .75A .75A .00 ---- 243 ---- 420 18.50 19.50B 14.75A 19.50B 20.00 ---- 61 ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 354 ECI MAR 23 01 EVT OPT ON SI SYN FT CALL 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.25B 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2070 ---- ---- ---- 16.25A 20.00 ---- ---- 2080 ---- ---- ---- 14.25A 20.00 ---- ---- 2085 ---- ---- ---- 13.00A 20.00 ---- ---- 2090 ---- ---- ---- 11.75A 20.00 ---- ---- 2095 16.25 19.50B 16.25 19.50B 20.00 ---- 60 ---- 2100 ---- ---- ---- 9.25A 20.00 ---- ---- 2105 13.25 18.75B 6.25A 6.50A 20.00 ---- 65 ---- 2110 13.25 17.50B 3.00A 17.50B .00 ---- 60 ---- 2115 ---- ---- ---- 1.00A .00 ---- ---- 2120 7.00 14.25B .75A 6.00B .00 ---- 113 ---- 2125 6.25 6.25 .50A .50A .00 ---- 60 ---- 2130 3.75 3.75 .50A 5.50B .00 ---- 50 ---- 2140 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 408 ECI MAR 23 01 EVT OPT ON SI SYN FT PUT 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2070 ---- ---- ---- .50A .00 ---- ---- 2080 ---- ---- ---- .50A .00 ---- ---- 2085 ---- ---- ---- .50A .00 ---- ---- 2090 ---- ---- ---- .50A .00 ---- ---- 2095 3.75 3.75 .50A .50A .00 ---- 60 ---- 2100 ---- ---- ---- .75A .00 ---- ---- 2105 13.75 13.75 1.25A 1.25A .00 ---- 60 ---- 2110 17.50 17.50 17.50 9.75A 20.00 ---- 60 ---- 2115 ---- ---- ---- 3.75A 20.00 ---- ---- 2120 8.25 19.25B 6.25A 6.25A 20.00 ---- 61 ---- 2125 16.25 19.50B 8.50A 8.50A 20.00 ---- 60 ---- 2130 18.25 19.50B 11.25A 11.25A 20.00 ---- 61 ---- 2140 ---- ---- ---- 14.25A 20.00 ---- ---- 2150 ---- ---- ---- 16.25A 20.00 ---- ---- 2175 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 362 *** END OF REPORT ***