FINAL PRE-CLEARING PRICES AS OF 03/02/23 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 ---- ---- ---- ---- 1787.7 -4.2 1791.9 APR23 ---- ---- ---- ---- 1784.8 -4.2 1789.0 MAY23 ---- ---- ---- ---- 1781.9 -4.2 1786.1 JUN23 ---- ---- ---- ---- 1777.4 -4.2 1781.6 AUG23 ---- ---- ---- ---- 1773.3 -4.2 1777.5 OCT23 ---- ---- ---- ---- 1769.2 -4.2 1773.4 DEC23 ---- ---- ---- ---- 1765.1 -4.2 1769.3 FEB24 ---- ---- ---- ---- 1763.0 -4.2 1767.2 APR24 ---- ---- ---- ---- 1758.0 -4.2 1762.2 JUN24 ---- ---- ---- ---- 1753.0 -4.2 1757.2 AUG24 ---- ---- ---- ---- 1748.9 -4.2 1753.1 OCT24 ---- ---- ---- ---- 1744.8 -4.2 1749.0 DEC24 ---- ---- ---- ---- 1741.0 -4.2 1745.2 JUN25 ---- ---- ---- ---- 1729.0 -4.2 1733.2 DEC25 ---- ---- ---- ---- 1717.0 -4.2 1721.2 JUN26 ---- ---- ---- ---- 1705.0 -4.2 1709.2 DEC26 ---- ---- ---- ---- 1697.0 -4.2 1701.2 JUN27 ---- ---- ---- ---- 1687.0 -4.2 1691.2 DEC27 ---- ---- ---- ---- 1677.0 -4.2 1681.2 JUN28 ---- ---- ---- ---- 1667.0 -4.2 1671.2 DEC28 ---- ---- ---- ---- 1657.0 -4.2 1661.2 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 212.93 -.05 212.98 966 APR23 ---- ---- ---- ---- 208.00 -5.00 213.00 949 MAY23 ---- ---- ---- ---- 208.00 -2.00 210.00 14 937 JUN23 ---- ---- ---- ---- 208.00 -2.00 210.00 14 939 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 28 7421 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 366.90 UNCH 366.90 100 MAR23 ---- ---- ---- ---- 362.58 +.38 362.20 130 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 ---- ---- ---- ---- 2367.25 -12.00 2379.25 7 127 APR23 2398.50 2398.50 2398.50 2403.50B 2381.50 -15.00 180 2396.50 706 496 MAY23 2418.00 2442.00 2380.50A 2393.00B 2397.50 -15.50 2449 2413.00 2938 800 JUN23 ---- ---- ---- 2457.50B 2413.50 -15.25 1969 2428.75 1716 724 JLY23 2445.00 2455.00B 2418.00 2417.75A 2424.50 -14.75 36 2439.25 225 313 AUG23 2452.00 2475.00B 2436.00 2417.75A 2432.00 -15.25 18 2447.25 66 34 SEP23 ---- ---- ---- ---- 2448.75 -15.25 2464.00 OCT23 ---- ---- ---- ---- 2463.50 -15.25 2478.75 NOV23 ---- ---- ---- ---- 2481.00 -15.00 2496.00 DEC23 ---- ---- ---- 2483.75A 2488.75 -15.00 2503.75 10 JAN24 ---- ---- ---- ---- 2498.75 -15.00 2513.75 FEB24 ---- ---- ---- ---- 2509.50 -15.25 2524.75 MAR24 ---- ---- ---- ---- 2520.00 -15.25 2535.25 APR24 ---- ---- ---- ---- 2528.25 -15.25 2543.50 MAY24 ---- ---- ---- ---- 2535.25 -15.25 2550.50 JUN24 ---- ---- ---- ---- 2541.25 -15.50 2556.75 JLY24 ---- ---- ---- ---- 2551.25 -15.50 2566.75 AUG24 ---- ---- ---- ---- 2561.00 -15.50 2576.50 SEP24 ---- ---- ---- ---- 2570.50 -15.50 2586.00 OCT24 ---- ---- ---- ---- 2578.25 -15.75 2594.00 NOV24 ---- ---- ---- ---- 2589.50 -15.75 2605.25 DEC24 ---- ---- ---- ---- 2573.00 -15.75 2588.75 9 JAN25 ---- ---- ---- ---- 2580.00 -15.75 2595.75 FEB25 ---- ---- ---- ---- 2587.00 -15.75 2602.75 MAR25 ---- ---- ---- ---- 2594.00 -15.75 2609.75 APR25 ---- ---- ---- ---- 2603.00 -15.75 2618.75 MAY25 ---- ---- ---- ---- 2612.00 -15.75 2627.75 JUN25 ---- ---- ---- ---- 2620.00 -15.75 2635.75 JLY25 ---- ---- ---- ---- 2629.00 -15.75 2644.75 AUG25 ---- ---- ---- ---- 2637.00 -15.75 2652.75 SEP25 ---- ---- ---- ---- 2645.00 -15.75 2660.75 OCT25 ---- ---- ---- ---- 2653.00 -15.75 2668.75 NOV25 ---- ---- ---- ---- 2660.00 -15.75 2675.75 DEC25 ---- ---- ---- ---- 2668.00 -15.75 2683.75 JAN26 ---- ---- ---- ---- 2676.00 -15.75 2691.75 FEB26 ---- ---- ---- ---- 2684.00 -15.75 2699.75 MAR26 ---- ---- ---- ---- 2692.00 -15.75 2707.75 APR26 ---- ---- ---- ---- 2701.00 -15.75 2716.75 MAY26 ---- ---- ---- ---- 2709.00 -15.75 2724.75 JUN26 ---- ---- ---- ---- 2717.00 -15.75 2732.75 JLY26 ---- ---- ---- ---- 2725.00 -15.75 2740.75 AUG26 ---- ---- ---- ---- 2732.00 -15.75 2747.75 SEP26 ---- ---- ---- ---- 2740.00 -15.75 2755.75 OCT26 ---- ---- ---- ---- 2747.00 -15.75 2762.75 NOV26 ---- ---- ---- ---- 2755.00 -15.75 2770.75 DEC26 ---- ---- ---- ---- 2763.00 -15.75 2778.75 JAN27 ---- ---- ---- ---- 2773.00 -15.75 2788.75 FEB27 ---- ---- ---- ---- 2783.00 -15.75 2798.75 MAR27 ---- ---- ---- ---- 2793.00 -15.75 2808.75 APR27 ---- ---- ---- ---- 2804.00 -15.75 2819.75 MAY27 ---- ---- ---- ---- 2814.00 -15.75 2829.75 JUN27 ---- ---- ---- ---- 2824.00 -15.75 2839.75 JLY27 ---- ---- ---- ---- 2832.00 -15.75 2847.75 AUG27 ---- ---- ---- ---- 2846.00 -15.75 2861.75 SEP27 ---- ---- ---- ---- 2849.00 -15.75 2864.75 OCT27 ---- ---- ---- ---- 2856.00 -15.75 2871.75 NOV27 ---- ---- ---- ---- 2864.00 -15.75 2879.75 DEC27 ---- ---- ---- ---- 2872.00 -15.75 2887.75 JAN28 ---- ---- ---- ---- 2882.00 -15.75 2897.75 FEB28 ---- ---- ---- ---- 2892.00 -15.75 2907.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4652 5658 2513 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .29000 +.00001 .28999 23 3098 APR23 ---- ---- ---- ---- .28200 UNCH .28200 2778 MAY23 ---- ---- ---- ---- .27750 UNCH .27750 2226 JUN23 ---- ---- ---- ---- .27633 UNCH .27633 2374 JLY23 ---- ---- ---- ---- .27212 UNCH .27212 13 1943 AUG23 ---- ---- ---- ---- .27212 UNCH .27212 13 2252 SEP23 ---- ---- ---- ---- .27212 UNCH .27212 13 1936 OCT23 ---- ---- ---- ---- .27212 UNCH .27212 13 1451 NOV23 ---- ---- ---- ---- .27212 UNCH .27212 13 1628 DEC23 ---- ---- ---- ---- .27212 UNCH .27212 13 1546 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 .26500 15 177 AUG24 ---- ---- ---- ---- .26500 UNCH .26500 15 177 SEP24 ---- ---- ---- ---- .26500 UNCH .26500 15 177 OCT24 ---- ---- ---- ---- .26500 UNCH .26500 15 177 NOV24 ---- ---- ---- ---- .26500 UNCH .26500 15 177 DEC24 ---- ---- ---- ---- .26500 UNCH .26500 15 177 TOTAL EST.VOL VOLUME OPEN INT TOTAL 191 24505 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 ---- ---- ---- ---- 540.00 UNCH 540.00 3 893 APR23 600.00 602.00 600.00 600.00A 601.00 +6.00 4 595.00 7 727 MAY23 600.00 600.00 600.00 600.00 600.00 +5.00 2 595.00 5 663 JUN23 595.00 595.00 595.00 595.00 595.00 +10.00 2 585.00 5 616 JLY23 ---- ---- ---- ---- 575.00 +10.00 565.00 7 723 AUG23 ---- ---- ---- ---- 580.00 UNCH 580.00 738 SEP23 ---- ---- ---- ---- 575.00 UNCH 575.00 638 OCT23 ---- ---- ---- ---- 545.00 UNCH 545.00 548 NOV23 ---- ---- ---- ---- 545.00 UNCH 545.00 509 DEC23 ---- ---- ---- ---- 545.00 UNCH 545.00 473 JAN24 ---- ---- ---- ---- 535.00 UNCH 535.00 50 FEB24 ---- ---- ---- ---- 530.00 UNCH 530.00 50 MAR24 ---- ---- ---- ---- 530.00 UNCH 530.00 50 APR24 ---- ---- ---- ---- 530.00 UNCH 530.00 50 MAY24 ---- ---- ---- ---- 530.00 UNCH 530.00 50 JUN24 ---- ---- ---- ---- 530.00 UNCH 530.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 27 6828 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.23 UNCH 16.23 509 MAR23 ---- ---- ---- ---- 16.32 +.49 15.83 636 APR23 ---- ---- ---- ---- 17.30 UNCH 17.30 714 MAY23 ---- ---- ---- ---- 17.55 UNCH 17.55 707 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 ---- ---- ---- ---- 19.85 +.25 19.60 827 FEB24 ---- ---- ---- ---- 19.85 +.25 19.60 863 MAR24 ---- ---- ---- ---- 19.85 +.25 19.60 816 APR24 ---- ---- ---- ---- 19.85 +.20 19.65 794 MAY24 ---- ---- ---- ---- 19.85 +.20 19.65 791 JUN24 ---- ---- ---- ---- 19.85 +.20 19.65 703 JLY24 ---- ---- ---- ---- 19.85 +.20 19.65 455 AUG24 ---- ---- ---- ---- 19.85 +.12 19.73 470 SEP24 ---- ---- ---- ---- 19.85 +.12 19.73 460 OCT24 ---- ---- ---- ---- 19.85 +.05 19.80 543 NOV24 ---- ---- ---- ---- 19.85 +.05 19.80 543 DEC24 ---- ---- ---- ---- 19.85 +.05 19.80 495 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 17670 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- 305.00B ---- 305.00B 305.00 +3.50 301.50 20 2376 APR23 ---- 310.00B ---- 310.00B 310.00 +2.00 308.00 20 2251 MAY23 ---- 310.00B ---- 310.00B 310.00 +2.00 308.00 20 2037 JUN23 ---- 310.00B ---- 310.00B 310.00 +2.00 308.00 20 1946 JLY23 ---- ---- ---- ---- 301.50 UNCH 301.50 20 1634 AUG23 ---- ---- ---- ---- 301.50 UNCH 301.50 20 1616 SEP23 ---- ---- ---- ---- 301.50 UNCH 301.50 20 1584 OCT23 ---- ---- ---- ---- 301.50 UNCH 301.50 20 1389 NOV23 ---- ---- ---- ---- 301.50 UNCH 301.50 20 1248 DEC23 ---- ---- ---- ---- 301.50 UNCH 301.50 20 1232 JAN24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 11 FEB24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 8 MAR24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 8 APR24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 8 MAY24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 8 JUN24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 8 JLY24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 8 AUG24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 8 SEP24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 8 OCT24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 8 NOV24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 8 DEC24 ---- ---- ---- ---- 317.50 UNCH 317.50 8 8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 296 17412 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 ---- ---- ---- ---- 780.95 -.05 781.00 635 MAR23 ---- ---- ---- ---- 843.00 -2.00 845.00 66 842 APR23 ---- ---- ---- ---- 877.00 UNCH 877.00 43 554 MAY23 ---- 875.00B ---- 875.00B 875.00 +5.00 870.00 124 453 JUN23 ---- ---- ---- ---- 875.00 +5.00 870.00 15 1007 JLY23 ---- ---- ---- ---- 875.00 +5.00 870.00 16 726 AUG23 ---- ---- ---- ---- 870.00 +5.00 865.00 495 SEP23 ---- ---- ---- ---- 850.00 +5.00 845.00 5 713 OCT23 ---- ---- ---- ---- 830.00 +5.00 825.00 380 NOV23 ---- ---- ---- ---- 815.00 +5.00 810.00 912 DEC23 ---- ---- ---- ---- 815.00 +5.00 810.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 269 7097 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 464.00 -6.00 470.00 1 APR23 ---- ---- 465.00A 465.00A 465.00 -10.00 475.00 3 MAY23 ---- ---- 465.00A 465.00A 465.00 -10.00 475.00 3 JUN23 ---- ---- ---- 465.00A ---- UNCH 460.00 JLY23 ---- ---- 465.00A 465.00A 460.00 -10.00 470.00 3 AUG23 ---- ---- 465.00A 465.00A 460.00 -10.00 470.00 3 SEP23 ---- ---- ---- ---- 460.00 -10.00 470.00 1 OCT23 ---- ---- ---- ---- 460.00 -10.00 470.00 1 NOV23 ---- ---- ---- ---- 460.00 -10.00 470.00 1 DEC23 ---- ---- ---- ---- 460.00 -10.00 470.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 GC Gold Futures MAR23 1830.0 1836.3 1830.0 1831.6A 1833.5 -4.2 154 1837.7 211 638 APR23 1843.8 1845.3 1835.9 1842.1 1840.5 -4.9 136596 1845.4 182583 323538 MAY23 1847.0 1852.7 1847.0 1853.0B 1848.4 -4.8 21 1853.2 39 45 JUN23 1860.1 1861.9 1852.7 1859.1B 1857.3 -4.8 10594 1862.1 11494 67017 AUG23 1876.7 1880.0 1871.1 1876.7A 1875.5 -4.8 695 1880.3 1349 16572 OCT23 1891.0 1896.4B 1890.4A 1898.1B 1893.5 -4.9 127 1898.4 736 5599 DEC23 1910.2 1915.9 1907.5 1912.1A 1911.5 -5.0 372 1916.5 523 15024 FEB24 1929.1 1929.3 1929.0 1932.7B 1928.9 -5.4 100 1934.3 94 1549 APR24 1945.8 1945.8 1945.8 1941.9A 1944.9 -5.0 20 1949.9 2 437 JUN24 ---- ---- ---- 1958.9A 1960.8 -5.0 1965.8 318 AUG24 ---- ---- ---- 1980.0A 1975.1 -5.0 1980.1 22 OCT24 ---- ---- ---- ---- 1991.4 -5.0 1996.4 21 DEC24 ---- ---- ---- 2007.8A 2004.9 -5.0 2009.9 326 JUN25 ---- ---- ---- ---- 2042.3 -5.0 2047.3 1 DEC25 ---- ---- ---- ---- 2068.5 -5.0 2073.5 7 JUN26 ---- ---- ---- ---- 2083.0 -5.0 2088.0 DEC26 ---- ---- ---- ---- 2107.3 -5.0 2112.3 2 JUN27 ---- ---- ---- ---- 2121.8 -5.0 2126.8 DEC27 ---- ---- ---- ---- 2144.1 -5.0 2149.1 JUN28 ---- ---- ---- ---- 2155.7 -5.0 2160.7 DEC28 ---- ---- ---- ---- 2175.0 -5.0 2180.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148679 197031 431116 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1843.6 -5.5 1849.1 GCK Kilo Gold Futures MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .1 -.1 .1 .0 UNCH 1103 .0 JUN23 .0 .0 .0 .0 .0 UNCH 424 .0 AUG23 ---- ---- ---- ---- .0 UNCH 26 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1553 GSP MAR 23 LONDON SPOT GOLD 06 ---- ---- ---- ---- 1834.21 -4.29 1838.50 07 ---- ---- ---- ---- 1834.20 -4.30 1838.50 08 ---- ---- ---- ---- 1834.20 -4.27 1838.47 09 ---- ---- ---- ---- 1834.21 -4.26 1838.47 10 ---- ---- ---- ---- 1834.21 -4.26 1838.47 13 ---- ---- ---- ---- 1834.21 -4.26 1838.47 14 ---- ---- ---- ---- 1834.21 -4.26 1838.47 15 ---- ---- ---- ---- 1834.21 -4.26 1838.47 16 ---- ---- ---- ---- 1834.21 -4.26 1838.47 17 ---- ---- ---- ---- 1834.21 -4.26 1838.47 20 ---- ---- ---- ---- 1834.21 ---- ---- 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 ---- ---- ---- 210.00A ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1325 HG Copper Futures MAR23 4.1750 4.1750 4.0600 4.0810B 4.0840 -.0840 474 4.1680 901 4378 APR23 4.1740 4.1740 4.0500 4.0760 4.0790 -.0840 318 4.1630 445 3149 MAY23 4.1685 4.1740 4.0470 4.0735 4.0760 -.0840 79508 4.1600 87326 124611 JUN23 4.1510 4.1510 4.0520 4.0755B 4.0770 -.0815 498 4.1585 561 1275 JLY23 4.1665 4.1700 4.0480 4.0755 4.0770 -.0820 8564 4.1590 11387 32073 AUG23 4.1650 4.1650 4.0740 4.0665A 4.0780 -.0825 75 4.1605 44 719 SEP23 4.1410 4.1580B 4.0545A 4.0760A 4.0780 -.0795 2975 4.1575 5264 14671 OCT23 4.0730 4.0730 4.0715A 4.0525A 4.0820 -.0780 6 4.1600 37 446 NOV23 4.0850 4.0850 4.0745A 4.0900B 4.0845 -.0785 3 4.1630 22 354 DEC23 4.1310 4.1310 4.0500 4.0770B 4.0785 -.0770 915 4.1555 2583 14262 JAN24 ---- ---- 4.0710A 4.0575A 4.0810 -.0775 4.1585 19 168 FEB24 ---- ---- 4.0755A 4.0620A 4.0845 -.0780 4.1625 3 363 MAR24 4.0650 4.0855 4.0650 4.0735A 4.0765 -.0740 193 4.1505 177 2905 APR24 4.1675 4.1675 4.0645A 4.0645A 4.0770 -.0705 4 4.1475 7 310 MAY24 4.0750 4.0750 4.0750 4.0410A 4.0735 -.0705 65 4.1440 28 457 JUN24 ---- ---- 4.0610A 4.0610A 4.0735 -.0700 4.1435 311 JLY24 ---- ---- ---- 4.0580A 4.0715 -.0695 35 4.1410 352 AUG24 ---- ---- 4.0580A 4.0580A 4.0720 -.0690 4.1410 119 SEP24 ---- ---- 4.0545A 4.0545A 4.0705 -.0685 15 4.1390 169 OCT24 ---- ---- 4.0545A 4.0545A 4.0680 -.0685 4.1365 91 NOV24 ---- ---- ---- 4.0575A 4.0715 -.0680 4.1395 116 DEC24 4.0480 4.0600 4.0480 4.0655B 4.0675 -.0670 29 4.1345 264 JAN25 ---- ---- ---- ---- 4.0680 -.0670 4.1350 88 FEB25 ---- ---- ---- ---- 4.0710 -.0670 4.1380 MAR25 ---- ---- ---- 4.0505A 4.0575 -.0670 4.1245 8 MAY25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 JLY25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 SEP25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 DEC25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 MAR26 ---- ---- ---- ---- 4.0740 -.0670 4.1410 MAY26 ---- ---- ---- ---- 4.0870 -.0670 4.1540 JLY26 ---- ---- ---- ---- 4.0875 -.0670 4.1545 SEP26 ---- ---- ---- ---- 4.1000 -.0670 4.1670 DEC26 ---- ---- ---- ---- 4.1125 -.0670 4.1795 1 MAR27 ---- ---- ---- ---- 4.1100 -.0670 4.1770 MAY27 ---- ---- ---- ---- 4.1075 -.0670 4.1745 JLY27 ---- ---- ---- ---- 4.1050 -.0670 4.1720 SEP27 ---- ---- ---- ---- 4.1025 -.0670 4.1695 DEC27 ---- ---- ---- ---- 4.1150 -.0670 4.1820 MAR28 ---- ---- ---- ---- 4.1125 -.0670 4.1795 MAY28 ---- ---- ---- ---- 4.1100 -.0670 4.1770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93677 108804 201660 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 316 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 316 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0675 -.0740 4.1415 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0872 -.0804 4.1676 1803 APR23 ---- ---- ---- ---- 4.0787 -.0840 4.1627 1304 MAY23 ---- ---- ---- ---- 4.0761 -.0838 4.1599 1484 JUN23 ---- ---- ---- ---- 4.0770 -.0815 4.1585 1033 JLY23 ---- ---- ---- ---- 4.0771 -.0821 4.1592 874 AUG23 ---- ---- ---- ---- 4.0780 -.0822 4.1602 827 SEP23 ---- ---- ---- ---- 4.0784 -.0794 4.1578 1058 OCT23 ---- ---- ---- ---- 4.0822 -.0781 4.1603 1058 NOV23 ---- ---- ---- ---- 4.0839 -.0784 4.1623 1028 DEC23 ---- ---- ---- ---- 4.0788 -.0770 4.1558 1042 JAN24 ---- ---- ---- ---- 4.0813 -.0776 4.1589 1099 FEB24 ---- ---- ---- ---- 4.0837 -.0776 4.1613 498 MAR24 ---- ---- ---- ---- 4.0766 -.0736 4.1502 498 APR24 ---- ---- ---- ---- 4.0767 -.0705 4.1472 498 MAY24 ---- ---- ---- ---- 4.0735 -.0705 4.1440 498 JUN24 ---- ---- ---- ---- 4.0733 -.0699 4.1432 498 JLY24 ---- ---- ---- ---- 4.0715 -.0695 4.1410 498 AUG24 ---- ---- ---- ---- 4.0719 -.0689 4.1408 SEP24 ---- ---- ---- ---- 4.0703 -.0685 4.1388 OCT24 ---- ---- ---- ---- 4.0683 -.0685 4.1368 NOV24 ---- ---- ---- ---- 4.0711 -.0679 4.1390 DEC24 ---- ---- ---- ---- 4.0675 -.0670 4.1345 JAN25 ---- ---- ---- ---- 4.0683 -.0670 4.1353 MAR25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 MAY25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 JLY25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 SEP25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 DEC25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 MAR26 ---- ---- ---- ---- 4.0740 -.0670 4.1410 MAY26 ---- ---- ---- ---- 4.0870 -.0670 4.1540 JLY26 ---- ---- ---- ---- 4.0875 -.0670 4.1545 SEP26 ---- ---- ---- ---- 4.1000 -.0670 4.1670 DEC26 ---- ---- ---- ---- 4.1125 -.0670 4.1795 MAR27 ---- ---- ---- ---- 4.1100 -.0670 4.1770 MAY27 ---- ---- ---- ---- 4.1075 -.0670 4.1745 JLY27 ---- ---- ---- ---- 4.1050 -.0670 4.1720 SEP27 ---- ---- ---- ---- 4.1025 -.0670 4.1695 DEC27 ---- ---- ---- ---- 4.1150 -.0670 4.1820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0015B -.0005 .0015B .0000 UNCH 700 .0000 JLY23 .0000 .0005B .0000 .0005B .0000 UNCH 138 .0000 SEP23 .0005 .0005 .0005 .0005 .0000 UNCH 45 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 883 HRC NYMEX STEEL FUTURES MAR23 1040.00 1055.00 1040.00 1055.00 1049.00 +21.00 27 1028.00 91 3571 APR23 1193.00 1254.00 1193.00 1232.00A 1240.00 +47.00 51 1193.00 339 4356 MAY23 1175.00 1227.00B 1175.00 1202.00A 1212.00 +37.00 49 1175.00 288 3407 JUN23 1156.00 1201.00 1156.00 1172.00 1196.00 +57.00 71 1139.00 225 3056 JLY23 1072.00 1100.00 1072.00 1085.00A 1096.00 +36.00 28 1060.00 86 1463 AUG23 1035.00 1056.00 1035.00 1040.00A 1044.00 +14.00 15 1030.00 18 1761 SEP23 1007.00 1024.00 1007.00 1015.00A 1017.00 +16.00 23 1001.00 19 1712 OCT23 970.00 980.00 970.00 975.00A 974.00 +14.00 8 960.00 104 1562 NOV23 950.00 950.00 940.00A 940.00A 950.00 +20.00 2 930.00 103 1335 DEC23 925.00 934.00 925.00 925.00A 932.00 +22.00 3 910.00 113 1435 JAN24 ---- ---- ---- ---- 922.00 +22.00 900.00 93 FEB24 ---- ---- ---- ---- 917.00 +22.00 895.00 147 MAR24 ---- ---- ---- ---- 912.00 +22.00 890.00 65 APR24 ---- ---- ---- ---- 912.00 +22.00 890.00 66 MAY24 ---- ---- ---- ---- 912.00 +22.00 890.00 135 JUN24 ---- ---- ---- ---- 888.00 +22.00 866.00 62 JLY24 ---- ---- ---- ---- 888.00 +22.00 866.00 AUG24 ---- ---- ---- ---- 888.00 +22.00 866.00 75 SEP24 ---- ---- ---- ---- 888.00 +22.00 866.00 OCT24 ---- ---- ---- ---- 888.00 +22.00 866.00 NOV24 ---- ---- ---- ---- 888.00 +22.00 866.00 25 DEC24 ---- ---- ---- ---- 888.00 +22.00 866.00 JAN25 ---- ---- ---- ---- 888.00 +22.00 866.00 FEB25 ---- ---- ---- ---- 888.00 +22.00 866.00 MAR25 ---- ---- ---- ---- 888.00 +22.00 866.00 APR25 ---- ---- ---- ---- 888.00 +22.00 866.00 MAY25 ---- ---- ---- ---- 888.00 +22.00 866.00 JUN25 ---- ---- ---- ---- 888.00 +22.00 866.00 JLY25 ---- ---- ---- ---- 888.00 +22.00 866.00 AUG25 ---- ---- ---- ---- 888.00 +22.00 866.00 SEP25 ---- ---- ---- ---- 888.00 +22.00 866.00 OCT25 ---- ---- ---- ---- 888.00 +22.00 866.00 NOV25 ---- ---- ---- ---- 888.00 +22.00 866.00 DEC25 ---- ---- ---- ---- 888.00 +22.00 866.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 1386 24326 LED Lead Futures MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JUN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JLY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 AUG23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 SEP23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 OCT23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 NOV23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 DEC23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JAN24 ---- ---- ---- ---- 2348.50 UNCH 2348.50 FEB24 ---- ---- ---- ---- 2348.50 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 76.15 UNCH 76.15 MAR23 ---- ---- ---- ---- 73.55 -.95 74.50 5 APR23 ---- ---- ---- ---- 70.50 UNCH 70.50 9 MAY23 ---- ---- ---- ---- 69.00 UNCH 69.00 23 JUN23 ---- ---- ---- ---- 68.00 +2.00 66.00 10 63 JLY23 ---- ---- ---- ---- 67.50 +1.50 66.00 10 65 AUG23 ---- ---- ---- ---- 67.00 +1.00 66.00 10 70 SEP23 ---- ---- ---- ---- 66.25 +.75 65.50 78 OCT23 ---- ---- ---- ---- 65.50 UNCH 65.50 122 NOV23 ---- ---- ---- ---- 65.25 UNCH 65.25 116 DEC23 ---- ---- ---- ---- 65.00 UNCH 65.00 43 JAN24 ---- ---- ---- ---- 64.75 UNCH 64.75 1 FEB24 ---- ---- ---- ---- 62.75 UNCH 62.75 1 MAR24 ---- ---- ---- ---- 61.88 UNCH 61.88 APR24 ---- ---- ---- ---- 61.00 UNCH 61.00 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 30 596 MGC Micro Gold Futures APR23 1843.5 1845.4 1835.7 1842.2 1840.5 -4.9 41543 1845.4 51070 18388 JUN23 1860.7 1862.0 1852.6 1858.6A 1857.3 -4.8 447 1862.1 659 1719 AUG23 1879.1 1879.1 1870.8 1876.2A 1875.5 -4.8 52 1880.3 58 310 OCT23 1893.4 1898.0 1890.0 1894.9A 1893.5 -4.9 18 1898.4 39 120 DEC23 1909.9 1914.0 1909.5 1912.5A 1911.5 -5.0 16 1916.5 35 236 FEB24 1930.5 1930.5 1926.3 1924.7A 1928.9 -5.4 2 1934.3 8 38 APR24 ---- ---- ---- 1941.9A 1944.9 -5.0 1949.9 2 JUN24 ---- ---- ---- ---- 1960.8 -5.0 1965.8 5 AUG24 ---- ---- ---- ---- 1975.1 -5.0 1980.1 OCT24 ---- ---- ---- ---- 1991.4 -5.0 1996.4 DEC24 ---- ---- ---- ---- 2004.9 -5.0 2009.9 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42078 51869 20819 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.1055 4.1055 4.0550 4.0795A 4.0790 -.0840 32 4.1630 49 84 MAY23 4.1685 4.1735 4.0470 4.0730 4.0760 -.0840 5272 4.1600 5666 1808 JUN23 ---- ---- ---- 4.1135A 4.0770 -.0815 4.1585 2 JLY23 4.1665 4.1700B 4.0490A 4.0870B 4.0770 -.0820 212 4.1590 146 115 AUG23 ---- ---- ---- ---- 4.0780 -.0825 4.1605 SEP23 4.1300 4.1300 4.0500 4.0925B 4.0780 -.0795 8 4.1575 12 15 OCT23 ---- ---- ---- ---- 4.0820 -.0780 4.1600 NOV23 ---- ---- ---- ---- 4.0845 -.0785 4.1630 DEC23 ---- ---- ---- 4.1230A 4.0785 -.0770 4.1555 2 JAN24 ---- ---- ---- ---- 4.0810 -.0775 4.1585 FEB24 ---- ---- ---- ---- 4.0845 -.0780 4.1625 MAR24 ---- ---- ---- ---- 4.0765 -.0740 4.1505 APR24 ---- ---- ---- ---- 4.0770 -.0705 4.1475 MAY24 ---- ---- ---- ---- 4.0735 -.0705 4.1440 JUN24 ---- ---- ---- ---- 4.0735 -.0700 4.1435 JLY24 ---- ---- ---- ---- 4.0715 -.0695 4.1410 AUG24 ---- ---- ---- ---- 4.0720 -.0690 4.1410 SEP24 ---- ---- ---- ---- 4.0705 -.0685 4.1390 OCT24 ---- ---- ---- ---- 4.0680 -.0685 4.1365 NOV24 ---- ---- ---- ---- 4.0715 -.0680 4.1395 DEC24 ---- ---- ---- ---- 4.0675 -.0670 4.1345 JAN25 ---- ---- ---- ---- 4.0680 -.0670 4.1350 FEB25 ---- ---- ---- ---- 4.0710 -.0670 4.1380 MAR25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 MAY25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 JLY25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 SEP25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 DEC25 ---- ---- ---- ---- 4.0575 -.0670 4.1245 MAR26 ---- ---- ---- ---- 4.0740 -.0670 4.1410 MAY26 ---- ---- ---- ---- 4.0870 -.0670 4.1540 JLY26 ---- ---- ---- ---- 4.0875 -.0670 4.1545 SEP26 ---- ---- ---- ---- 4.1000 -.0670 4.1670 DEC26 ---- ---- ---- ---- 4.1125 -.0670 4.1795 MAR27 ---- ---- ---- ---- 4.1100 -.0670 4.1770 MAY27 ---- ---- ---- ---- 4.1075 -.0670 4.1745 JLY27 ---- ---- ---- ---- 4.1050 -.0670 4.1720 SEP27 ---- ---- ---- ---- 4.1025 -.0670 4.1695 DEC27 ---- ---- ---- ---- 4.1150 -.0670 4.1820 MAR28 ---- ---- ---- ---- 4.1125 -.0670 4.1795 MAY28 ---- ---- ---- ---- 4.1100 -.0670 4.1770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5524 5873 2026 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 72.15 UNCH 72.15 95 MAR23 ---- ---- ---- ---- 96.09 -2.56 98.65 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 MAR23 ---- ---- ---- ---- 926.0 ---- ---- MAY23 ---- ---- ---- ---- ---- UNCH 906.9 QC E-mini Copper Futures APR23 4.1700 4.1700 4.0560 4.0520A 4.0800 -.0840 3 4.1640 3 19 MAY23 4.1720 4.1720 4.0480 4.0740 4.0760 -.0840 228 4.1600 231 305 JUN23 ---- ---- ---- 4.0740A 4.0780 -.0800 4.1580 4 JLY23 4.0680 4.1680B 4.0500A 4.0940B 4.0780 -.0820 3 4.1600 4 13 AUG23 ---- ---- ---- ---- 4.0780 -.0820 4.1600 SEP23 4.1300 4.1660B 4.0500A 4.0680A 4.0780 -.0800 12 4.1580 4 1 OCT23 ---- ---- ---- ---- 4.0820 -.0780 4.1600 NOV23 ---- ---- ---- ---- 4.0840 -.0800 4.1640 DEC23 ---- ---- ---- ---- 4.0780 -.0780 4.1560 JAN24 ---- ---- ---- ---- 4.0820 -.0760 4.1580 FEB24 ---- ---- ---- ---- 4.0840 -.0780 4.1620 MAR24 ---- ---- ---- ---- 4.0760 -.0740 4.1500 APR24 ---- ---- ---- ---- 4.0780 -.0700 4.1480 MAY24 ---- ---- ---- ---- 4.0740 -.0700 4.1440 JUN24 ---- ---- ---- ---- 4.0740 -.0700 4.1440 JLY24 ---- ---- ---- ---- 4.0720 -.0700 4.1420 AUG24 ---- ---- ---- ---- 4.0720 -.0700 4.1420 SEP24 ---- ---- ---- ---- 4.0700 -.0700 4.1400 OCT24 ---- ---- ---- ---- 4.0680 -.0680 4.1360 NOV24 ---- ---- ---- ---- 4.0720 -.0680 4.1400 DEC24 ---- ---- ---- ---- 4.0680 -.0660 4.1340 JAN25 ---- ---- ---- ---- 4.0680 -.0680 4.1360 FEB25 ---- ---- ---- ---- 4.0720 -.0660 4.1380 MAR25 ---- ---- ---- ---- 4.0580 -.0660 4.1240 MAY25 ---- ---- ---- ---- 4.0580 -.0660 4.1240 JLY25 ---- ---- ---- ---- 4.0580 -.0660 4.1240 SEP25 ---- ---- ---- ---- 4.0580 -.0660 4.1240 DEC25 ---- ---- ---- ---- 4.0580 -.0660 4.1240 MAR26 ---- ---- ---- ---- 4.0740 -.0680 4.1420 MAY26 ---- ---- ---- ---- 4.0880 -.0660 4.1540 JLY26 ---- ---- ---- ---- 4.0880 -.0660 4.1540 SEP26 ---- ---- ---- ---- 4.1000 -.0680 4.1680 DEC26 ---- ---- ---- ---- 4.1120 -.0680 4.1800 MAR27 ---- ---- ---- ---- 4.1100 -.0680 4.1780 MAY27 ---- ---- ---- ---- 4.1080 -.0660 4.1740 JLY27 ---- ---- ---- ---- 4.1060 -.0660 4.1720 SEP27 ---- ---- ---- ---- 4.1020 -.0680 4.1700 DEC27 ---- ---- ---- ---- 4.1160 -.0660 4.1820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 246 242 342 QI E-Mini Silver Futures MAY23 21.0750 21.1000 20.7750A 20.9875 20.9010 -.1940 139 21.0950 169 281 JLY23 21.1250 21.1250 20.9625A 20.9625A 21.0760 -.2000 2 21.2760 9 61 SEP23 21.3125 21.3125 21.1500A 21.1500A 21.2580 -.2090 2 21.4670 3 15 DEC23 ---- ---- 21.4125A 21.4125A 21.5070 -.2180 21.7250 15 JAN24 21.6125 21.6125 21.6125 21.6750B 21.6140 -.2250 1 21.8390 MAR24 ---- ---- ---- 21.7125A 21.7850 -.2310 22.0160 MAY24 ---- ---- ---- ---- 21.9700 -.2300 22.2000 4 JLY24 ---- ---- ---- ---- 22.0120 -.2300 22.2420 SEP24 ---- ---- ---- ---- 22.1570 -.2300 22.3870 DEC24 ---- ---- ---- ---- 22.4440 -.2300 22.6740 JAN25 ---- ---- ---- ---- 22.5640 -.2300 22.7940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 144 181 376 QO E-Mini Gold Futures APR23 1843.75 1845.00 1836.00A 1842.25 1840.50 -4.90 1598 1845.40 2265 836 JUN23 1857.00 1861.00 1853.50A 1860.75B 1857.30 -4.80 8 1862.10 10 91 AUG23 ---- ---- ---- 1871.00A 1875.50 -4.80 1880.30 6 21 OCT23 1890.00 1890.00 1890.00 1897.75B 1893.50 -4.90 1 1898.40 1 6 DEC23 ---- ---- ---- 1907.00A 1911.50 -5.00 1916.50 36 FEB24 ---- ---- ---- 1925.00A 1928.90 -5.40 1934.30 8 APR24 ---- ---- ---- 1942.00A 1944.90 -5.00 1949.90 4 1 JUN24 ---- ---- ---- 1963.50A 1960.80 -5.00 1965.80 AUG24 ---- ---- ---- ---- 1975.10 -5.00 1980.10 1 OCT24 ---- ---- ---- ---- 1991.40 -5.00 1996.40 2 DEC24 ---- ---- ---- 2007.25A 2004.90 -5.00 2009.90 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1607 2287 1005 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 410.20 -.40 410.60 APR23 413.50 413.50 413.45 413.50 413.50 -.40 41 413.90 12 12 MAY23 ---- ---- ---- ---- 416.80 -.40 417.20 JUN23 ---- ---- ---- ---- 413.50 -.40 413.90 342 AUG23 ---- ---- ---- ---- 414.15 -.40 414.55 OCT23 ---- ---- ---- ---- 414.80 -.40 415.20 DEC23 ---- ---- ---- ---- 415.45 -.40 415.85 FEB24 ---- ---- ---- ---- 416.10 -.40 416.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 12 354 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1859.00 -.60 1859.60 APR23 1863.60 1866.00 1863.60 1865.50 1865.50 -.60 64 1866.10 66 123 MAY23 ---- ---- ---- ---- 1872.00 -.60 1872.60 JUN23 ---- ---- ---- ---- 1874.90 -.60 1875.50 342 AUG23 ---- ---- ---- ---- 1875.50 -.60 1876.10 OCT23 ---- ---- ---- ---- 1876.10 -.60 1876.70 DEC23 ---- ---- ---- ---- 1876.70 -.60 1877.30 FEB24 ---- ---- ---- ---- 1877.30 -.60 1877.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 66 465 SI Silver Futures MAR23 20.915 20.915 20.735 20.865A 20.766 -.193 109 20.959 577 798 APR23 20.905 20.960 20.710 20.945B 20.841 -.194 179 21.035 581 420 MAY23 21.085 21.100 20.760 20.985 20.901 -.194 44249 21.095 57920 107110 JLY23 21.225 21.225 20.950A 21.170A 21.076 -.200 1247 21.276 1759 8332 SEP23 21.300 21.335 21.185 21.390B 21.258 -.209 646 21.467 633 3075 DEC23 21.500 21.585 21.460 21.645B 21.507 -.218 412 21.725 393 3298 JAN24 ---- ---- ---- 21.635A 21.614 -.225 21.839 145 MAR24 21.750 21.800 21.750 21.910B 21.785 -.231 54 22.016 89 206 MAY24 22.165 22.165 22.165 21.895A 21.970 -.230 2 22.200 1 31 JLY24 ---- ---- ---- ---- 22.012 -.230 22.242 4 SEP24 ---- ---- ---- ---- 22.157 -.230 22.387 DEC24 ---- ---- ---- ---- 22.444 -.230 22.674 9 JAN25 ---- ---- ---- ---- 22.564 -.230 22.794 JLY25 ---- ---- ---- ---- 22.607 -.230 22.837 3 DEC25 ---- ---- ---- ---- 22.719 -.230 22.949 JLY26 ---- ---- ---- ---- 23.510 -.230 23.740 5 DEC26 ---- ---- ---- ---- 23.612 -.230 23.842 JLY27 ---- ---- ---- ---- 23.720 -.230 23.950 DEC27 ---- ---- ---- ---- 23.822 -.230 24.052 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46898 61953 123436 SIL Micro Silver Futures MAR23 20.860 20.890 20.860 20.720A 20.766 -.193 20 20.959 39 2812 APR23 21.025 21.025 20.755 20.930A 20.841 -.194 65 21.035 177 369 MAY23 21.080 21.105 20.765 20.990 20.901 -.194 6382 21.095 9382 4593 JLY23 21.260 21.260 21.000 21.165A 21.076 -.200 35 21.276 77 404 SEP23 ---- ---- ---- 21.145A 21.258 -.209 21.467 61 DEC23 21.500 21.570 21.500 21.645B 21.507 -.218 27 21.725 10 78 JAN24 ---- ---- ---- 21.760A 21.614 -.225 21.839 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6529 9685 8317 SIT SILVER TAS FUTURES MAY23 .000 .001 -.004 -.004 .000 UNCH 624 .000 JLY23 .002 .002 -.001 -.001 .000 UNCH 182 .000 SEP23 ---- ---- ---- ---- .000 UNCH 93 .000 DEC23 .000 .000 .000 .000 .000 UNCH 29 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 928 SSP MAR 23 LONDON SPOT SILVER 06 ---- ---- ---- ---- 20.806 -.194 21.000 07 ---- ---- ---- ---- 20.805 -.195 21.000 08 ---- ---- ---- ---- 20.805 -.197 21.002 09 ---- ---- ---- ---- 20.806 -.196 21.002 10 ---- ---- ---- ---- 20.806 -.196 21.002 13 ---- ---- ---- ---- 20.806 -.196 21.002 14 ---- ---- ---- ---- 20.806 -.196 21.002 15 ---- ---- ---- ---- 20.806 -.196 21.002 16 ---- ---- ---- ---- 20.806 -.196 21.002 17 ---- ---- ---- ---- 20.806 -.196 21.002 20 ---- ---- ---- ---- 20.806 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- 127.54B 126.10A 127.54B 127.02 +.22 126.80 310 APR23 ---- 126.94B 125.36A 126.94B 126.40 +.18 126.22 205 MAY23 ---- ---- ---- ---- 125.49 +.21 125.28 JUN23 ---- ---- ---- ---- 124.65 +.17 124.48 JLY23 ---- ---- ---- ---- 124.22 +.14 124.08 AUG23 ---- ---- ---- ---- 122.94 +.09 122.85 SEP23 ---- ---- ---- ---- 121.72 +.09 121.63 OCT23 ---- ---- ---- ---- 121.73 +.10 121.63 NOV23 ---- ---- ---- ---- 120.52 +.02 120.50 DEC23 ---- ---- ---- ---- 119.35 -.03 119.38 JAN24 ---- ---- ---- ---- 119.02 +.02 119.00 FEB24 ---- ---- ---- ---- 118.27 -.03 118.30 MAR24 ---- ---- ---- ---- 117.57 -.03 117.60 APR24 ---- ---- ---- ---- 116.90 -.02 116.92 MAY24 ---- ---- ---- ---- 116.25 -.07 116.32 JUN24 ---- ---- ---- ---- 115.60 -.17 115.77 JLY24 ---- ---- ---- ---- 115.00 -.14 115.14 AUG24 ---- ---- ---- ---- 114.40 -.19 114.59 SEP24 ---- ---- ---- ---- 113.80 -.29 114.09 OCT24 ---- ---- ---- ---- 113.28 -.24 113.52 NOV24 ---- ---- ---- ---- 112.72 -.30 113.02 DEC24 ---- ---- ---- ---- 112.17 -.36 112.53 JAN25 ---- ---- ---- ---- 111.87 -.33 112.20 FEB25 ---- ---- ---- ---- 111.32 -.38 111.70 MAR25 ---- ---- ---- ---- 110.82 -.38 111.20 APR25 ---- ---- ---- ---- 110.32 -.38 110.70 MAY25 ---- ---- ---- ---- 109.82 -.38 110.20 JUN25 ---- ---- ---- ---- 109.32 -.38 109.70 JLY25 ---- ---- ---- ---- 108.82 -.38 109.20 AUG25 ---- ---- ---- ---- 108.31 -.40 108.71 SEP25 ---- ---- ---- ---- 107.81 -.45 108.26 OCT25 ---- ---- ---- ---- 107.31 -.50 107.81 NOV25 ---- ---- ---- ---- 106.86 -.50 107.36 DEC25 ---- ---- ---- ---- 106.41 -.50 106.91 JAN26 ---- ---- ---- ---- 106.41 -.46 106.87 FEB26 ---- ---- ---- ---- 105.95 -.47 106.42 MAR26 ---- ---- ---- ---- 105.50 -.47 105.97 APR26 ---- ---- ---- ---- 105.10 -.47 105.57 MAY26 ---- ---- ---- ---- 104.70 -.47 105.17 JUN26 ---- ---- ---- ---- 104.29 -.48 104.77 JLY26 ---- ---- ---- ---- 103.89 -.48 104.37 AUG26 ---- ---- ---- ---- 103.49 -.48 103.97 SEP26 ---- ---- ---- ---- 103.09 -.48 103.57 OCT26 ---- ---- ---- ---- 102.68 -.48 103.16 NOV26 ---- ---- ---- ---- 102.28 -.48 102.76 DEC26 ---- ---- ---- ---- 102.08 -.48 102.56 TOTAL EST.VOL VOLUME OPEN INT TOTAL 515 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.00 UNCH 51.00 600 MAR23 ---- ---- ---- ---- 50.45 -.30 50.75 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1840.5 -4.9 1845.4 JUN23 ---- ---- ---- ---- 1857.3 -4.8 1862.1 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0840 -.0840 4.1680 MAY23 ---- ---- ---- ---- 4.0760 -.0840 4.1600 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 20.766 -.193 20.959 MAY23 ---- ---- ---- ---- 20.901 -.194 21.095 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 ---- ---- ---- ---- 763.50 -15.25 778.75 1675 ---- ---- ---- ---- 738.50 -15.25 753.75 1700 ---- ---- ---- ---- 713.50 -15.25 728.75 1725 ---- ---- ---- ---- 688.50 -15.25 703.75 1750 ---- ---- ---- ---- 663.50 -15.25 678.75 1775 ---- ---- ---- ---- 638.50 -15.25 653.75 1800 ---- ---- ---- ---- 613.50 -15.25 628.75 1825 ---- ---- 575.00A 575.00A 588.50 -15.25 603.75 1850 ---- 605.25B 549.25A 605.25B 563.50 -15.25 578.75 1875 ---- 580.25B 525.00A 580.25B 538.50 -15.25 553.75 1900 ---- 555.25B 500.25A 555.25B 513.50 -15.25 528.75 1925 ---- 530.50B 475.50A 530.50B 488.75 -15.25 504.00 1950 ---- 505.50B 450.75A 505.50B 464.00 -15.25 479.25 1975 ---- 480.75B 426.00A 480.75B 439.25 -15.25 454.50 2000 ---- 456.00B 401.25A 456.00B 414.50 -15.25 429.75 2025 ---- 431.50B 377.25A 431.50B 390.00 -15.25 405.25 2050 ---- 407.00B 352.50A 406.75B 365.75 -15.00 380.75 2075 ---- 382.50B 328.50A 382.50B 341.50 -15.00 356.50 2100 ---- 358.25B 304.50A 358.25B 317.50 -15.00 332.50 2125 ---- 334.00B 281.00A 334.00B 293.75 -14.75 308.50 2150 ---- 310.25B 257.25A 310.25B 270.25 -14.75 285.00 2175 ---- 286.75B 234.75A 286.50B 247.25 -14.50 261.75 2200 ---- 263.50B 212.50A 263.50B 224.75 -14.50 239.25 2225 ---- 240.75B 191.00A 240.75B 203.00 -14.25 217.25 2250 ---- 218.75B 171.00A 218.75B 182.00 -14.00 196.00 2275 ---- 197.50B 151.50A 197.25B 162.00 -13.50 175.50 2300 ---- 177.00B 133.50A 177.00B 143.00 -13.25 156.25 2325 ---- 157.50B 116.50A 157.50B 125.50 -12.50 138.00 2350 ---- 139.25B 101.00A 139.25B 109.00 -12.25 121.25 2375 ---- 122.25B 87.00A 122.25B 94.25 -11.50 105.75 2400 ---- 106.50B 74.50A 106.50B 81.00 -10.50 91.50 2425 ---- 92.00B 63.50A 92.00B 69.00 -10.00 79.00 2450 ---- 79.25B 54.00A 79.25B 58.50 -9.00 67.50 2475 ---- 67.50B 45.50A 67.50B 49.50 -8.25 57.75 2500 ---- 57.50B 38.50A 57.50B 41.50 -7.50 49.00 25 2525 ---- 48.75B 32.50A 48.75B 35.00 -6.50 41.50 2550 ---- 41.00B 27.50A 41.00B 29.25 -6.00 35.25 2575 ---- 34.75B 23.25A 34.75B 24.75 -5.00 29.75 2600 ---- 29.25B 19.75A 29.25B 20.75 -4.50 25.25 2625 ---- 24.75B 16.75A 24.75B 17.50 -4.00 21.50 50 2650 ---- 21.00B 14.25A 21.00B 14.75 -3.50 18.25 2675 ---- 17.75B 12.00A 17.75B 12.50 -3.00 15.50 2700 ---- 15.00B 10.25A 15.00B 10.75 -2.50 13.25 2725 ---- 12.50B 8.75A 12.50B 9.00 -2.25 11.25 2750 ---- 10.50B 7.50A 10.50B 7.75 -2.00 9.75 2775 ---- 8.75B 6.50A 8.75B 6.50 -1.75 8.25 2800 ---- ---- 5.50A 5.50A 5.75 -1.50 7.25 50 60 2825 ---- ---- 4.75A 4.75A 4.75 -1.50 6.25 100 100 2850 ---- ---- 4.25A 4.25A 4.25 -1.00 5.25 50 50 2875 ---- ---- 3.75A 3.75A 3.50 -1.00 4.50 2900 ---- ---- 3.25A 3.25A 3.25 -.75 4.00 2925 ---- ---- 3.00A 3.00A 2.75 -.75 3.50 2950 ---- ---- 2.75A 2.75A 2.25 -.75 3.00 2975 ---- ---- 2.50A 2.50A 2.00 -.75 2.75 3000 ---- ---- ---- ---- 1.75 -.50 2.25 3025 ---- ---- ---- ---- 1.50 -.50 2.00 3050 ---- ---- ---- ---- 1.50 -.25 1.75 3075 ---- ---- ---- ---- 1.25 -.25 1.50 3100 ---- ---- ---- ---- 1.00 -.50 1.50 3125 ---- ---- ---- ---- 1.00 -.25 1.25 3150 ---- ---- ---- ---- 1.00 UNCH 1.00 3175 ---- ---- ---- ---- .75 -.25 1.00 3200 ---- ---- ---- ---- .75 -.25 1.00 AX MAY23 Aluminum Option CALL 1650 ---- ---- ---- ---- 774.50 -14.75 789.25 1675 ---- ---- ---- ---- 749.50 -14.75 764.25 1700 ---- 743.00B 712.00A 743.00B 724.50 -14.75 739.25 1725 ---- 740.50B 687.00A 740.50B 699.50 -14.75 714.25 1750 ---- 715.50B 662.25A 715.50B 674.50 -14.75 689.25 1775 ---- 690.75B 637.25A 690.75B 649.75 -14.75 664.50 1800 ---- 665.75B 612.50A 665.75B 625.00 -14.50 639.50 1825 ---- 641.00B 587.50A 641.00B 600.25 -14.50 614.75 1850 ---- 616.25B 563.25A 616.25B 575.50 -14.75 590.25 1875 ---- 591.75B 538.75A 591.75B 551.00 -14.50 565.50 1900 ---- 567.25B 514.25A 567.00B 526.50 -14.50 541.00 1925 ---- 542.75B 490.00A 542.75B 502.00 -14.75 516.75 1950 ---- 518.25B 466.00A 518.25B 478.00 -14.25 492.25 1975 ---- 494.25B 442.00A 494.00B 453.75 -14.50 468.25 2000 ---- 470.25B 418.25A 470.00B 430.00 -14.25 444.25 2025 ---- 446.25B 394.75A 446.25B 406.50 -14.25 420.75 2050 ---- 422.50B 371.25A 422.50B 383.00 -14.25 397.25 2075 ---- 399.25B 348.50A 399.25B 360.00 -14.00 374.00 2100 ---- 376.00B 326.25A 376.00B 337.50 -13.75 351.25 2125 ---- 353.50B 303.75A 353.25B 315.25 -13.75 329.00 2150 ---- 331.00B 282.75A 331.00B 293.75 -13.50 307.25 2175 ---- 309.25B 262.00A 309.25B 272.75 -13.25 286.00 2200 ---- 288.00B 242.00A 288.00B 252.25 -13.25 265.50 2225 ---- 267.25B 223.00A 267.25B 232.75 -12.75 245.50 2250 ---- 247.25B 204.75A 247.25B 213.75 -12.50 226.25 2275 ---- 228.00B 187.00A 228.00B 196.00 -12.00 208.00 2300 ---- 209.50B 170.75A 209.50B 179.00 -11.50 190.50 2325 ---- 192.00B 155.00A 192.00B 163.00 -11.00 174.00 2350 ---- 175.25B 140.75A 175.25B 147.75 -10.50 158.25 2375 ---- 159.50B 127.00A 159.50B 133.75 -10.00 143.75 2400 ---- 144.75B 114.50A 144.75B 120.75 -9.50 130.25 2425 ---- 131.00B 102.75A 131.00B 108.75 -8.75 117.50 2450 ---- 118.25B 92.00A 118.25B 97.50 -8.25 105.75 2475 ---- 106.25B 82.50A 106.25B 87.50 -7.75 95.25 2500 ---- 95.25B 73.75A 95.25B 78.25 -7.00 85.25 2525 ---- 85.25B 65.75A 85.25B 69.75 -6.75 76.50 2550 ---- 76.25B 58.75A 76.25B 62.25 -6.25 68.50 2575 ---- 68.00B 52.50A 68.00B 55.25 -6.00 61.25 2600 ---- 60.75B 47.00A 60.75B 49.25 -5.50 54.75 50 50 2625 ---- 54.25B 42.00A 54.25B 43.75 -5.00 48.75 2650 ---- 48.25B 37.50A 48.25B 39.00 -4.50 43.50 100 100 2675 ---- 43.00B 33.75A 43.00B 34.50 -4.50 39.00 2700 ---- 38.50B 30.00A 38.50B 30.75 -4.00 34.75 50 50 2725 ---- 34.50B 26.75A 34.50B 27.50 -3.50 31.00 2750 ---- 30.75B 24.00A 30.75B 24.50 -3.25 27.75 2775 ---- 27.50B 21.50A 27.50B 21.75 -3.25 25.00 2800 ---- 24.50B 19.25A 24.50B 19.50 -2.75 22.25 2825 ---- 22.00B 17.25A 22.00B 17.50 -2.50 20.00 2850 ---- 19.50B 15.75A 19.50B 15.75 -2.25 18.00 2875 ---- 17.50B 14.00A 17.50B 14.25 -2.00 16.25 2900 ---- 15.50B 12.75A 15.50B 12.75 -1.75 14.50 2925 ---- 13.75B 11.75A 13.75B 11.50 -1.75 13.25 2950 ---- ---- 10.50A 10.50A 10.25 -1.75 12.00 2975 ---- ---- 9.75A 9.75A 9.25 -1.50 10.75 3000 ---- ---- 9.00A 9.00A 8.50 -1.25 9.75 3025 ---- ---- 8.25A 8.25A 7.75 -1.00 8.75 3050 ---- ---- 7.50A 7.50A 7.00 -1.00 8.00 3075 ---- ---- 6.75A 6.75A 6.25 -1.00 7.25 3100 ---- ---- 6.25A 6.25A 5.75 -1.00 6.75 3125 ---- ---- ---- ---- 5.25 -.75 6.00 3150 ---- ---- ---- ---- 4.75 -.75 5.50 3175 ---- ---- ---- ---- 4.25 -.75 5.00 3200 ---- ---- ---- ---- 4.00 -.75 4.75 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 782.00 -15.25 797.25 1675 ---- ---- ---- ---- 757.00 -15.25 772.25 1700 ---- ---- ---- ---- 732.00 -15.25 747.25 1725 ---- ---- ---- ---- 707.00 -15.25 722.25 1750 ---- ---- ---- ---- 682.25 -15.25 697.50 1775 ---- ---- ---- ---- 657.50 -15.25 672.75 1800 ---- ---- ---- ---- 633.00 -15.00 648.00 1825 ---- ---- ---- ---- 608.75 -15.00 623.75 1850 ---- ---- ---- ---- 584.50 -15.00 599.50 1875 ---- ---- ---- ---- 560.50 -15.00 575.50 1900 ---- ---- ---- ---- 536.75 -14.75 551.50 1925 ---- ---- ---- ---- 513.50 -14.50 528.00 1950 ---- ---- ---- ---- 490.25 -14.50 504.75 1975 ---- ---- ---- ---- 467.25 -14.25 481.50 2000 ---- ---- ---- ---- 444.50 -14.25 458.75 2025 ---- ---- ---- ---- 422.25 -14.00 436.25 2050 ---- ---- ---- ---- 400.25 -13.75 414.00 2075 ---- ---- ---- ---- 378.50 -13.75 392.25 2100 ---- ---- ---- ---- 357.50 -13.50 371.00 2125 ---- ---- ---- ---- 336.75 -13.25 350.00 2150 ---- ---- ---- ---- 316.50 -13.00 329.50 2175 ---- ---- ---- ---- 296.75 -12.75 309.50 2200 ---- ---- ---- ---- 277.75 -12.50 290.25 2225 ---- ---- ---- ---- 259.25 -12.25 271.50 2250 ---- 265.50B 234.25A 265.50B 241.50 -11.75 253.25 2275 ---- 247.75B 217.50A 247.75B 224.50 -11.50 236.00 2300 ---- 230.25B 201.50A 230.25B 208.25 -11.00 219.25 2325 ---- 213.75B 186.50A 213.75B 192.50 -10.75 203.25 2350 ---- 198.00B 172.00A 198.00B 177.75 -10.50 188.25 2375 ---- 183.00B 158.75A 183.00B 164.00 -9.75 173.75 2400 ---- 168.75B 146.00A 168.75B 150.75 -9.50 160.25 2425 ---- 155.25B 134.25A 155.25B 138.75 -9.00 147.75 2450 ---- 142.75B 123.50A 142.75B 127.25 -8.50 135.75 2475 ---- 131.00B 113.50A 131.00B 116.75 -8.00 124.75 2500 ---- 120.25B 104.25A 120.25B 107.00 -7.75 114.75 2525 ---- 110.25B 95.75A 110.25B 97.75 -7.50 105.25 2550 ---- 100.75B 87.75A 100.75B 89.50 -7.00 96.50 2575 ---- 92.25B 80.50A 92.25B 82.00 -6.50 88.50 2600 ---- 84.25B 74.00A 84.25B 75.00 -6.00 81.00 2625 ---- 77.00B 66.75A 77.00B 68.50 -5.75 74.25 2650 ---- 70.25B 61.25A 70.25B 62.50 -5.50 68.00 2675 ---- 65.25B 56.00A 65.25B 57.00 -5.25 62.25 2700 ---- 59.50B 51.50A 59.50B 52.25 -4.75 57.00 2725 ---- 54.25B 47.25A 54.25B 47.50 -4.50 52.00 2750 ---- 49.50B 43.25A 49.50B 43.50 -4.00 47.50 2775 ---- 45.25B 39.75A 45.25B 39.75 -3.75 43.50 2800 ---- 41.25B 36.50A 41.25B 36.25 -3.50 39.75 2825 ---- ---- ---- ---- 33.00 -3.25 36.25 2850 ---- ---- ---- ---- 30.00 -3.25 33.25 2875 ---- ---- ---- ---- 27.50 -2.75 30.25 2900 ---- ---- ---- ---- 25.00 -2.75 27.75 2925 ---- ---- ---- ---- 22.75 -2.50 25.25 2950 ---- ---- ---- ---- 20.75 -2.25 23.00 2975 ---- ---- ---- ---- 19.00 -2.00 21.00 3000 ---- ---- ---- ---- 17.25 -2.00 19.25 3025 ---- ---- ---- ---- 15.75 -2.00 17.75 3050 ---- ---- ---- ---- 14.50 -1.50 16.00 3075 ---- ---- ---- ---- 13.00 -1.75 14.75 3100 ---- ---- ---- ---- 12.00 -1.50 13.50 3125 ---- ---- ---- ---- 11.00 -1.25 12.25 3150 ---- ---- ---- ---- 10.00 -1.25 11.25 3175 ---- ---- ---- ---- 9.25 -1.00 10.25 3200 ---- ---- ---- ---- 8.25 -1.25 9.50 3225 ---- ---- ---- ---- 7.75 -1.00 8.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 400 485 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 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .50 UNCH .50 1875 ---- ---- ---- ---- .50 UNCH .50 1900 ---- ---- ---- ---- .75 UNCH .75 1925 ---- ---- ---- ---- 1.00 UNCH 1.00 1950 ---- ---- ---- ---- 1.25 UNCH 1.25 1975 ---- ---- ---- ---- 1.50 UNCH 1.50 2000 ---- ---- ---- ---- 1.75 UNCH 1.75 2025 ---- ---- ---- ---- 2.25 UNCH 2.25 2050 ---- ---- ---- ---- 3.00 +.25 2.75 2075 ---- ---- ---- ---- 3.75 +.25 3.50 2100 ---- ---- ---- ---- 4.75 +.25 4.50 2125 ---- 5.75B 5.25A 5.25A 5.75 +.25 5.50 2150 ---- 7.50B 6.50A 6.50A 7.25 +.25 7.00 2175 ---- 10.00B 7.75A 7.75A 9.25 +.50 8.75 2200 ---- 12.75B 9.50A 9.50A 11.75 +.75 11.00 2225 ---- 16.50B 11.75A 11.75A 15.00 +1.00 14.00 2250 ---- 21.00B 14.50A 14.50A 19.00 +1.25 17.75 80 2275 ---- 26.50B 18.25A 18.25A 23.75 +1.50 22.25 2300 ---- 33.50B 22.75A 22.75A 29.75 +2.00 27.75 2325 ---- 41.50B 28.25A 28.25A 37.25 +2.50 34.75 2350 ---- 51.00B 35.00A 35.00A 45.75 +3.00 42.75 25 2375 ---- 62.00B 43.00A 43.00A 56.00 +4.00 52.00 10 2400 ---- 74.50B 52.25A 52.25A 67.50 +4.50 63.00 2425 ---- 88.00B 62.75A 62.75A 80.50 +5.25 75.25 2450 ---- 103.25B 74.75A 74.75A 95.00 +6.25 88.75 2475 ---- 120.00B 88.25A 88.25A 110.75 +7.00 103.75 2500 ---- 138.00B 103.00A 103.00A 128.00 +8.00 120.00 2525 ---- 156.50B 119.00A 119.00A 146.25 +8.75 137.50 2550 ---- 176.50B 136.50A 136.50A 165.50 +9.50 156.00 2575 ---- 197.50B 155.00A 155.00A 185.75 +10.00 175.75 2600 ---- 219.00B 174.50A 174.50A 206.75 +10.75 196.00 2625 ---- 241.00B 194.75A 194.75A 228.50 +11.25 217.25 2650 ---- 263.00B 215.75A 215.75A 250.75 +11.75 239.00 2675 ---- 286.00B 237.50A 237.50A 273.50 +12.25 261.25 2700 ---- 309.00B 259.50A 259.50A 296.50 +12.75 283.75 2725 ---- 332.25B 282.25A 282.25A 319.75 +13.00 306.75 2750 ---- 356.25B 305.25A 305.25A 343.50 +13.25 330.25 2775 ---- 380.25B 328.50A 328.50A 367.25 +13.50 353.75 2800 ---- 404.25B 352.00A 352.00A 391.25 +13.75 377.50 2825 ---- 428.75B 375.75A 375.75A 415.50 +14.00 401.50 2850 ---- 453.00B 399.75A 399.75A 439.75 +14.25 425.50 2875 ---- 477.25B 423.75A 423.75A 464.25 +14.25 450.00 2900 ---- 501.75B 448.00A 448.00A 488.75 +14.50 474.25 2925 ---- 526.50B 472.50A 472.50A 513.25 +14.50 498.75 2950 ---- 551.25B 497.00A 497.00A 538.00 +14.75 523.25 2975 ---- 576.25B 521.75A 521.75A 562.50 +14.75 547.75 3000 ---- 600.75B 546.25A 546.25A 587.25 +14.75 572.50 3025 ---- 625.50B 571.00A 571.00A 612.25 +15.00 597.25 3050 ---- 650.25B 595.75A 595.75A 637.00 +15.00 622.00 3075 ---- 675.00B 620.50A 620.50A 661.75 +15.00 646.75 3100 ---- 700.50B 645.50A 645.50A 686.75 +15.00 671.75 3125 ---- 726.00B 670.25A 670.25A 711.75 +15.25 696.50 3150 ---- 750.00B 695.00A 695.00A 736.50 +15.00 721.50 3175 ---- 775.00B 720.00A 720.00A 761.50 +15.00 746.50 3200 ---- 800.25B 745.00A 745.00A 786.50 +15.25 771.25 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 UNCH .75 1675 ---- ---- ---- ---- 1.00 UNCH 1.00 1700 ---- ---- ---- ---- 1.00 UNCH 1.00 1725 ---- ---- ---- ---- 1.25 UNCH 1.25 1750 ---- ---- ---- ---- 1.50 UNCH 1.50 1775 ---- ---- ---- ---- 1.75 UNCH 1.75 1800 ---- ---- ---- ---- 2.00 UNCH 2.00 1825 ---- ---- ---- ---- 2.25 UNCH 2.25 1850 ---- ---- ---- ---- 2.75 UNCH 2.75 1875 ---- ---- ---- ---- 3.25 UNCH 3.25 1900 ---- ---- ---- ---- 3.75 UNCH 3.75 1925 ---- ---- ---- ---- 4.50 +.25 4.25 1950 ---- ---- ---- ---- 5.25 +.25 5.00 1975 ---- ---- ---- ---- 6.25 +.25 6.00 2000 ---- ---- ---- ---- 7.25 +.25 7.00 2025 ---- 8.50B 8.00A 8.00A 8.75 +.50 8.25 2050 ---- 10.50B 9.25A 9.25A 10.25 +.50 9.75 2075 ---- 12.50B 11.00A 11.00A 12.25 +.75 11.50 2100 ---- 15.00B 13.00A 13.00A 14.50 +.75 13.75 2125 ---- 18.00B 15.25A 15.25A 17.25 +.75 16.50 2150 ---- 21.50B 18.25A 18.25A 20.50 +1.00 19.50 2175 ---- 25.75B 21.25A 21.25A 24.50 +1.25 23.25 2200 ---- 30.50B 24.75A 24.75A 29.00 +1.50 27.50 2225 ---- 36.25B 29.00A 29.00A 34.25 +1.75 32.50 2250 ---- 42.75B 34.00A 34.00A 40.25 +2.25 38.00 2275 ---- 50.25B 39.75A 39.75A 47.25 +2.50 44.75 2300 ---- 58.50B 46.25A 46.25A 55.00 +3.00 52.00 2325 ---- 68.00B 53.50A 53.50A 64.00 +3.75 60.25 2350 ---- 78.00B 62.00A 62.00A 73.75 +4.25 69.50 2375 ---- 89.25B 71.25A 71.25A 84.50 +4.75 79.75 2400 ---- 101.50B 81.25A 81.25A 96.50 +5.50 91.00 2425 ---- 115.00B 92.25A 92.25A 109.25 +6.00 103.25 2450 ---- 129.25B 104.25A 104.25A 123.00 +6.50 116.50 2475 ---- 144.25B 117.25A 117.25A 137.75 +7.00 130.75 2500 ---- 160.50B 131.50A 131.50A 153.25 +7.50 145.75 2525 ---- 177.50B 146.25A 146.25A 169.75 +8.00 161.75 2550 ---- 195.00B 162.00A 162.00A 187.00 +8.50 178.50 2575 ---- 214.00B 178.50A 178.50A 205.00 +8.75 196.25 2600 ---- 233.00B 196.00A 196.00A 223.75 +9.25 214.50 2625 ---- 253.00B 214.25A 214.25A 243.25 +9.75 233.50 2650 ---- 273.50B 233.25A 233.25A 263.25 +10.00 253.25 2675 ---- 295.00B 252.75A 252.75A 283.75 +10.25 273.50 2700 ---- 316.00B 273.00A 273.00A 304.75 +10.75 294.00 2725 ---- 338.00B 293.75A 293.75A 326.25 +11.00 315.25 2750 ---- 360.00B 314.75A 314.75A 348.25 +11.25 337.00 2775 ---- 383.00B 336.50A 336.50A 370.50 +11.50 359.00 2800 ---- 405.25B 358.25A 358.25A 393.25 +12.00 381.25 2825 ---- 428.25B 380.50A 380.50A 416.00 +12.25 403.75 2850 ---- 451.25B 403.00A 403.00A 439.25 +12.50 426.75 2875 ---- 475.00B 426.00A 426.00A 462.50 +12.75 449.75 2900 ---- 498.25B 449.00A 449.00A 486.00 +12.75 473.25 2925 ---- 521.75B 472.25A 472.25A 509.75 +13.00 496.75 2950 ---- 545.75B 495.50A 495.50A 533.50 +13.25 520.25 2975 ---- 570.00B 519.25A 519.25A 557.50 +13.25 544.25 3000 ---- 593.75B 543.00A 543.00A 581.50 +13.50 568.00 3025 ---- 618.00B 566.75A 566.75A 605.75 +13.50 592.25 3050 ---- 642.50B 590.75A 590.75A 630.00 +13.75 616.25 3075 ---- 666.50B 615.00A 615.00A 654.25 +13.75 640.50 3100 ---- 691.25B 639.25A 639.25A 678.75 +14.00 664.75 3125 ---- 715.50B 663.50A 663.50A 703.25 +14.00 689.25 3150 ---- 740.25B 688.00A 688.00A 727.75 +14.00 713.75 3175 ---- 765.00B 712.50A 712.50A 752.25 +14.00 738.25 3200 ---- 790.00B 737.00A 737.00A 777.00 +14.25 762.75 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 UNCH 1.00 1675 ---- ---- ---- ---- 1.25 UNCH 1.25 1700 ---- ---- ---- ---- 1.75 +.25 1.50 1725 ---- ---- ---- ---- 2.00 UNCH 2.00 1750 ---- ---- ---- ---- 2.50 UNCH 2.50 1775 ---- ---- ---- ---- 3.25 +.25 3.00 1800 ---- ---- ---- ---- 3.75 +.25 3.50 1825 ---- ---- ---- ---- 4.75 +.25 4.50 1850 ---- ---- ---- ---- 5.75 +.50 5.25 1875 ---- ---- ---- ---- 6.75 +.50 6.25 1900 ---- ---- ---- ---- 8.00 +.50 7.50 1925 ---- ---- ---- ---- 9.50 +.50 9.00 1950 ---- ---- ---- ---- 11.25 +.75 10.50 1975 ---- ---- ---- ---- 13.25 +.75 12.50 2000 ---- 15.00B ---- 15.00B 15.50 +1.00 14.50 2025 ---- 17.50B ---- 17.50B 18.00 +1.00 17.00 2050 ---- 20.50B 19.50A 19.50A 21.00 +1.25 19.75 2075 ---- 23.50B 22.25A 22.25A 24.25 +1.25 23.00 2100 ---- 27.25B 25.75A 25.75A 28.00 +1.50 26.50 2125 ---- 31.50B 29.25A 29.25A 32.25 +2.00 30.25 2150 ---- 36.50B 33.25A 33.25A 36.75 +2.00 34.75 2175 ---- 42.00B 37.75A 37.75A 42.00 +2.50 39.50 2200 ---- 48.00B 42.75A 42.75A 47.75 +2.75 45.00 2225 ---- 54.75B 48.50A 48.50A 54.00 +3.00 51.00 2250 ---- 62.25B 54.50A 54.50A 61.00 +3.25 57.75 2275 ---- 70.25B 61.50A 61.50A 68.75 +3.75 65.00 2300 ---- 78.25B 69.00A 69.00A 77.25 +4.00 73.25 2325 ---- 87.75B 77.25A 77.25A 86.50 +4.50 82.00 2350 ---- 98.25B 87.25A 87.25A 96.50 +4.75 91.75 2375 ---- 109.75B 97.25A 97.25A 107.50 +5.25 102.25 2400 ---- 122.00B 107.75A 107.75A 119.25 +5.75 113.50 2425 ---- 135.00B 119.25A 119.25A 131.75 +6.25 125.50 2450 ---- 149.00B 131.50A 131.50A 145.00 +6.50 138.50 2475 ---- 163.75B 144.50A 144.50A 159.25 +7.00 152.25 2500 ---- 179.25B 158.50A 158.50A 174.25 +7.25 167.00 2525 ---- ---- ---- ---- 190.00 +7.75 182.25 2550 ---- ---- ---- ---- 206.50 +8.25 198.25 2575 ---- ---- ---- ---- 223.75 +8.75 215.00 2600 ---- ---- ---- ---- 241.50 +9.00 232.50 2625 ---- ---- ---- ---- 259.75 +9.25 250.50 2650 ---- ---- ---- ---- 278.75 +9.75 269.00 2675 ---- ---- ---- ---- 298.00 +10.00 288.00 2700 ---- ---- ---- ---- 318.00 +10.50 307.50 2725 ---- ---- ---- ---- 338.25 +10.75 327.50 2750 ---- ---- ---- ---- 359.00 +11.00 348.00 2775 ---- ---- ---- ---- 380.00 +11.50 368.50 2800 ---- ---- ---- ---- 401.25 +11.50 389.75 2825 ---- ---- ---- ---- 423.00 +12.00 411.00 2850 ---- ---- ---- ---- 444.75 +12.00 432.75 2875 ---- ---- ---- ---- 467.00 +12.25 454.75 2900 ---- ---- ---- ---- 489.50 +12.50 477.00 2925 ---- ---- ---- ---- 512.25 +12.75 499.50 2950 ---- ---- ---- ---- 535.00 +12.75 522.25 2975 ---- ---- ---- ---- 558.25 +13.25 545.00 3000 ---- ---- ---- ---- 581.50 +13.25 568.25 3025 ---- ---- ---- ---- 604.75 +13.25 591.50 3050 ---- ---- ---- ---- 628.25 +13.50 614.75 3075 ---- ---- ---- ---- 652.00 +13.75 638.25 3100 ---- ---- ---- ---- 675.75 +13.75 662.00 3125 ---- ---- ---- ---- 699.75 +14.00 685.75 3150 ---- ---- ---- ---- 723.75 +14.00 709.75 3175 ---- ---- ---- ---- 748.00 +14.25 733.75 3200 ---- ---- ---- ---- 772.25 +14.25 758.00 3225 ---- ---- ---- ---- 796.50 +14.25 782.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1615 ---- ---- 222.10A 222.10A 225.50 -4.90 230.40 1620 ---- ---- 217.10A 217.10A 220.50 -4.90 225.40 1625 ---- ---- 212.00A 212.00A 215.50 -4.90 220.40 1630 ---- ---- 207.00A 207.00A 210.50 -4.90 215.40 1635 ---- ---- 202.00A 202.00A 205.60 -4.80 210.40 1640 ---- ---- 197.00A 197.00A 200.60 -4.80 205.40 1645 ---- ---- 192.00A 192.00A 195.60 -4.80 200.40 1650 ---- ---- 186.90A 186.90A 190.60 -4.80 195.40 1655 ---- ---- 182.00A 182.00A 185.60 -4.80 190.40 1660 ---- ---- 177.10A 177.10A 180.60 -4.80 185.40 1665 ---- ---- 172.00A 172.00A 175.60 -4.80 180.40 1670 ---- ---- 167.00A 167.00A 170.60 -4.80 175.40 1675 ---- ---- 162.00A 162.00A 165.60 -4.80 170.40 1680 ---- ---- 157.00A 157.00A 160.60 -4.80 165.40 1685 ---- ---- 152.00A 152.00A 155.60 -4.90 160.50 1690 ---- ---- 147.00A 147.00A 150.60 -4.90 155.50 1695 ---- ---- 142.00A 142.00A 145.60 -4.90 150.50 1700 ---- ---- 136.90A 136.90A 140.60 -4.90 145.50 1705 ---- ---- 132.00A 132.00A 135.60 -4.90 140.50 1710 ---- ---- 127.00A 127.00A 130.60 -4.90 135.50 1715 ---- ---- 122.00A 122.00A 125.60 -4.90 130.50 1720 ---- ---- 117.00A 117.00A 120.60 -4.90 125.50 1725 ---- ---- 111.10A 111.10A 115.60 -4.90 120.50 1730 ---- ---- 107.00A 107.00A 110.60 -4.90 115.50 1735 ---- ---- 102.00A 102.00A 105.60 -4.90 110.50 1740 ---- ---- 97.00A 97.00A 100.60 -4.90 105.50 1745 ---- ---- 92.00A 92.00A 95.60 -4.90 100.50 1750 ---- ---- 86.20A 86.20A 90.60 -4.90 95.50 1755 ---- ---- 82.00A 82.00A 85.60 -4.90 90.50 1760 ---- ---- 77.00A 77.00A 80.60 -4.90 85.50 1765 ---- ---- 72.00A 72.00A 75.60 -4.90 80.50 1770 ---- ---- 66.90A 66.90A 70.60 -4.90 75.50 1775 ---- ---- 61.30A 61.30A 65.60 -4.90 70.50 1780 ---- ---- 57.00A 57.00A 60.60 -4.90 65.50 1785 ---- ---- 52.00A 52.00A 55.60 -4.90 60.50 1790 ---- ---- 47.10A 47.10A 50.60 -5.00 55.60 1795 ---- ---- 41.90A 41.90A 45.70 -5.00 50.70 1800 ---- ---- 36.90A 36.90A 40.80 -5.00 45.80 2 1805 ---- ---- 32.20A 32.20A 35.90 -5.10 41.00 1810 ---- ---- 27.60A 27.60A 31.10 -5.20 36.30 1815 ---- ---- 23.30A 23.30A 26.50 -5.20 31.70 25 26 1820 ---- ---- 19.10A 19.10A 22.00 -5.20 27.20 3 1825 21.00 21.00 15.40A 21.70B 17.80 -5.20 16 23.00 210 1830 12.60 12.60 12.10A 16.40B 14.00 -5.00 1 19.00 1 3 1835 9.90 12.00 9.20A 11.20 10.60 -4.90 12 15.50 250 1840 8.40 9.00 6.80A 8.80A 7.80 -4.50 14 12.30 25 33 1845 6.70 6.70 4.90A 6.90B 5.50 -4.10 25 9.60 13 24 1850 4.70 4.90 3.40A 4.10 3.80 -3.50 30 7.30 424 401 1855 4.10 4.10 2.30A 2.30A 2.50 -2.90 26 5.40 8 1860 1.90 1.90 1.50A 2.50B 1.50 -2.40 1 3.90 1 6 1865 1.10 1.10 1.00A 1.20B .90 -1.90 2 2.80 13 31 1870 ---- ---- .60A .60A .60 -1.30 1.90 9 11 1875 .50 .60 .40 .40 .30 -1.00 9 1.30 6 46 1880 ---- ---- .30A .30A .20 -.70 .90 177 1885 ---- ---- .20A .20A .10 -.50 .60 1 20 1890 ---- ---- .20A .20A .10 -.30 .40 6 24 1895 ---- ---- .20A .20A .10 -.20 .30 1 10 1900 ---- ---- .10A .10A .10 -.10 .20 7 11 1905 ---- ---- ---- ---- .10 UNCH .10 2 35 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 UNCH .10 2 54 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 136 538 1826 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 6 1730 ---- ---- ---- ---- .10 UNCH .10 3 1735 ---- ---- ---- ---- .10 UNCH .10 28 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 3 1750 ---- ---- ---- ---- .10 UNCH .10 5 26 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 16 1765 ---- ---- ---- ---- .10 UNCH 2 .10 19 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 10 52 1780 ---- ---- ---- ---- .10 UNCH .10 1 1785 ---- ---- ---- ---- .10 -.10 .20 6 1790 ---- .30B ---- .30B .10 -.10 .20 32 39 1795 ---- .40B .20A .40B .20 -.10 1 .30 2 3 1800 .30 .60B .30 .30 .30 -.20 3 .50 2 206 1805 .30 1.00B .30 .30 .40 -.20 1 .60 13 14 1810 1.50 1.50 .50A 1.30B .60 -.30 9 .90 108 1815 2.00 2.00 .80A .80A 1.00 -.30 2 1.30 2 102 1820 2.80 3.00B 1.20A 1.20A 1.50 -.30 30 1.80 17 32 1825 4.40 4.60 1.70A 2.60B 2.30 -.30 7 2.60 39 32 1830 5.10 6.10B 2.60 3.20B 3.50 -.20 20 3.70 8 36 1835 7.40 8.20B 3.90 3.90A 5.10 UNCH 56 5.10 8 34 1840 9.40 10.80B 5.70A 5.80A 7.30 +.40 41 6.90 2 8 1845 13.30 13.90B 7.90A 8.10A 10.00 +.80 3 9.20 31 25 1850 ---- 17.40B 10.80A 17.40B 13.30 +1.40 11.90 8 22 1855 15.90 21.20B 14.00A 14.30A 16.90 +1.90 2 15.00 5 1860 ---- 25.40B 17.80A 25.40B 21.00 +2.50 18.50 11 1865 ---- 29.80B 21.90A 29.80B 25.40 +3.00 22.40 12 1870 ---- 34.50B 26.30A 34.50B 30.10 +3.60 26.50 14 1875 ---- 39.20B ---- 39.20B 34.80 +3.90 30.90 14 1880 ---- 43.40B ---- 43.40B 39.70 +4.20 35.50 16 1885 ---- 48.40B ---- 48.40B 44.60 +4.40 40.20 1 1890 ---- 53.30B ---- 53.30B 49.60 +4.60 2 45.00 2 1895 ---- 58.30B ---- 58.30B 54.60 +4.80 49.80 14 1900 ---- 63.90B ---- 63.90B 59.60 +4.90 2 54.70 18 1905 ---- 68.10B ---- 67.90B 64.60 +4.90 59.70 1910 ---- 73.10B ---- 72.90B 69.60 +4.90 64.70 2 1915 ---- 78.00B ---- 77.70B 74.60 +4.90 69.70 4 1920 ---- 83.00B ---- 82.90B 79.60 +4.90 74.70 1925 ---- 88.90B ---- 88.90B 84.60 +4.90 79.70 1 1930 ---- 93.00B ---- 92.90B 89.60 +4.90 84.70 1935 ---- 98.00B ---- 97.90B 94.60 +4.90 89.70 1940 ---- 103.00B ---- 102.90B 99.60 +4.90 94.70 2 1945 ---- 108.00B ---- 107.90B 104.60 +4.90 99.70 1 1950 ---- 113.70B ---- 113.70B 109.60 +4.90 104.70 6 1955 ---- 118.00B ---- 117.90B 114.60 +4.90 109.70 1960 ---- 123.00B ---- 122.90B 119.60 +4.90 114.70 1965 ---- 128.00B ---- 127.90B 124.60 +4.90 119.70 1 1970 ---- 133.00B ---- 132.90B 129.60 +4.90 124.70 1975 ---- 138.00B ---- 137.90B 134.60 +4.90 129.70 1980 ---- 143.00B ---- 142.90B 139.60 +4.90 134.70 1985 ---- 148.00B ---- 147.90B 144.60 +4.90 139.70 1990 ---- 153.00B ---- 152.80B 149.60 +4.90 144.70 1995 ---- 158.00B ---- 157.90B 154.60 +4.90 149.70 2000 ---- 163.10B ---- 163.10B 159.60 +4.90 154.70 2005 ---- 168.00B ---- 167.90B 164.60 +4.90 159.70 2010 ---- 173.00B ---- 172.90B 169.60 +5.00 164.60 2015 ---- 178.00B ---- 177.90B 174.60 +5.00 169.60 2020 ---- 183.00B ---- 182.90B 179.60 +5.00 174.60 2025 ---- 188.00B ---- 187.90B 184.60 +5.00 179.60 2030 ---- 193.00B ---- 192.90B 189.60 +5.00 184.60 2035 ---- 198.00B ---- 197.90B 194.60 +5.00 189.60 2040 ---- 203.00B ---- 202.90B 199.60 +5.00 194.60 2045 ---- 208.00B ---- 207.90B 204.60 +5.00 199.60 2050 ---- 213.10B ---- 213.10B 209.50 +4.90 204.60 2055 ---- 218.00B ---- 217.90B 214.50 +4.90 209.60 2060 ---- 223.00B ---- 222.90B 219.50 +4.90 214.60 2065 ---- 228.00B ---- 227.90B 224.50 +4.90 219.60 2070 ---- 233.00B ---- 232.90B 229.50 +4.90 224.60 2075 ---- 238.00B ---- 237.90B 234.50 +4.90 229.60 2080 ---- 243.00B ---- 242.90B 239.50 +4.90 234.60 2085 ---- 248.00B ---- 247.90B 244.50 +4.90 239.60 2090 ---- 253.00B ---- 252.90B 249.50 +4.90 244.60 2095 ---- 258.00B ---- 257.90B 254.50 +4.90 249.60 2100 ---- 263.10B ---- 263.10B 259.50 +4.90 254.60 2105 ---- 268.00B ---- 267.90B 264.50 +4.90 259.60 2110 ---- 273.00B ---- 272.90B 269.50 +4.90 264.60 2115 ---- 278.00B ---- 277.90B 274.50 +4.90 269.60 2120 ---- 283.00B ---- 282.90B 279.50 +4.90 274.60 2125 ---- 288.00B ---- 287.90B 284.50 +4.90 279.60 2130 ---- 293.00B ---- 292.80B 289.50 +4.90 284.60 2135 ---- 298.00B ---- 297.90B 294.50 +4.90 289.60 2140 ---- 303.00B ---- 302.80B 299.50 +4.90 294.60 2145 ---- 308.00B ---- 307.80B 304.50 +4.90 299.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 179 1015 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1615 ---- ---- 222.10A 222.10A 225.50 -4.90 230.40 1620 ---- ---- 217.00A 217.00A 220.50 -4.90 225.40 1625 ---- ---- 212.00A 212.00A 215.50 -4.90 220.40 1630 ---- ---- 207.10A 207.10A 210.50 -4.90 215.40 1635 ---- ---- 202.10A 202.10A 205.50 -4.90 210.40 1640 ---- ---- 197.00A 197.00A 200.50 -4.90 205.40 1645 ---- ---- 192.00A 192.00A 195.50 -4.90 200.40 1650 ---- ---- 186.90A 186.90A 190.50 -4.90 195.40 1655 ---- ---- 182.00A 182.00A 185.50 -4.90 190.40 1660 ---- ---- 177.00A 177.00A 180.50 -4.90 185.40 1665 ---- ---- 172.00A 172.00A 175.50 -4.90 180.40 1670 ---- ---- 167.00A 167.00A 170.50 -4.90 175.40 1675 ---- ---- 161.10A 161.10A 165.50 -4.90 170.40 1680 ---- ---- 157.00A 157.00A 160.50 -4.90 165.40 1685 ---- ---- 152.00A 152.00A 155.50 -4.90 160.40 1690 ---- ---- 147.00A 147.00A 150.50 -4.90 155.40 1695 ---- ---- 142.00A 142.00A 145.50 -4.90 150.40 1700 ---- ---- 136.20A 136.20A 140.50 -4.90 145.40 1705 ---- ---- 131.90A 131.90A 135.50 -4.90 140.40 1710 ---- ---- 127.10A 127.10A 130.50 -4.90 135.40 1715 ---- ---- 122.00A 122.00A 125.60 -4.80 130.40 1720 ---- ---- 116.90A 116.90A 120.60 -4.90 125.50 1725 ---- ---- 111.30A 111.30A 115.60 -4.90 120.50 1730 ---- ---- 107.00A 107.00A 110.60 -4.90 115.50 1735 ---- ---- 102.00A 102.00A 105.60 -4.90 110.50 1740 ---- ---- 97.10A 97.10A 100.70 -4.90 105.60 1745 ---- ---- 92.00A 92.00A 95.70 -4.90 100.60 1750 ---- ---- 86.60A 86.60A 90.80 -4.90 95.70 1755 ---- ---- 82.30A 82.30A 85.80 -5.00 90.80 1760 ---- ---- 77.40A 77.40A 80.90 -5.00 85.90 1765 ---- ---- 72.20A 72.20A 76.00 -5.00 81.00 1770 ---- ---- 67.20A 67.20A 71.20 -4.90 76.10 1775 ---- ---- 62.50A 62.50A 66.30 -5.00 71.30 1780 ---- ---- 57.80A 57.80A 61.50 -5.00 66.50 1785 ---- ---- 53.20A 53.20A 56.80 -5.00 61.80 1790 ---- ---- 48.70A 48.70A 52.20 -5.00 57.20 1795 ---- ---- 44.30A 44.30A 47.60 -5.00 52.60 1800 ---- ---- 40.10A 40.10A 43.20 -4.90 48.10 4 1805 ---- ---- 36.00A 36.00A 38.90 -4.90 43.80 1810 ---- ---- 32.10A 32.10A 34.80 -4.80 39.60 1815 ---- ---- 28.40A 28.40A 30.90 -4.70 35.60 1 2 1820 ---- ---- 25.00A 25.00A 27.20 -4.60 31.80 1825 ---- ---- 21.80A 21.80A 23.80 -4.40 28.20 1 1830 ---- ---- 18.80A 18.80A 20.60 -4.20 24.80 9 1835 ---- ---- 16.10A 16.10A 17.70 -4.00 21.70 1840 ---- ---- 13.70A 13.70A 15.00 -3.80 18.80 2 4 1845 ---- ---- 11.50A 11.50A 12.60 -3.50 16.10 2 1 1850 ---- ---- 9.60A 9.60A 10.50 -3.20 13.70 16 43 1855 ---- ---- 7.90A 7.90A 8.60 -3.00 11.60 19 1860 ---- ---- 6.50A 6.50A 7.00 -2.70 9.70 1 4 1865 6.10 6.10 5.30A 7.00B 5.60 -2.40 2 8.00 2 634 1870 ---- ---- 4.40A 4.40A 4.50 -2.10 1 6.60 58 1875 ---- ---- 3.50A 3.50A 3.50 -1.90 5.40 1 15 1880 ---- ---- 2.80A 2.80A 2.80 -1.60 4.40 2 8 1885 ---- ---- 2.30A 2.30A 2.20 -1.40 1 3.60 1 11 1890 ---- ---- 1.80A 1.80A 1.80 -1.10 2.90 1 1895 ---- ---- 1.50A 1.50A 1.40 -1.00 2.40 6 1900 ---- ---- 1.20A 1.20A 1.10 -.80 1.90 7 1905 ---- ---- 1.00A 1.00A .90 -.60 1.50 1 21 1910 ---- ---- .80A .80A .70 -.60 1.30 12 1915 ---- ---- .70A .70A .60 -.40 1.00 5 1920 ---- ---- .60A .60A .50 -.30 .80 7 1925 ---- ---- .50A .50A .40 -.30 .70 5 39 1930 ---- ---- .40A .40A .30 -.30 .60 9 1935 ---- ---- .40A .40A .30 -.20 .50 1 11 1940 ---- ---- .30A .30A .20 -.20 .40 1 5 1945 ---- ---- ---- ---- .20 -.10 .30 2 1950 ---- ---- ---- ---- .20 -.10 .30 1 1955 ---- ---- ---- ---- .10 -.10 .20 4 1960 ---- ---- ---- ---- .10 -.10 .20 1 7 1965 ---- ---- ---- ---- .10 -.10 .20 18 1970 ---- ---- ---- ---- .10 UNCH .10 1 1975 ---- ---- ---- ---- .10 UNCH .10 45 1980 ---- ---- ---- ---- .10 UNCH .10 6 1985 ---- ---- ---- ---- .10 UNCH .10 6 1990 ---- ---- ---- ---- .10 UNCH .10 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 4 37 1086 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 17 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 3 3 1720 ---- ---- ---- ---- .20 +.10 .10 9 1725 ---- ---- ---- ---- .20 UNCH .20 27 1730 ---- ---- ---- ---- .20 UNCH .20 9 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .30 UNCH .30 3 1745 ---- ---- ---- ---- .30 UNCH .30 1750 ---- ---- ---- ---- .40 UNCH .40 6 26 1755 ---- ---- .40A .40A .40 -.10 .50 1 1760 ---- ---- .50A .50A .50 -.10 .60 11 1765 ---- .80B .60A .80B .60 -.10 .70 1770 1.00 1.00 .70A .70A .70 -.10 1 .80 1775 1.10 1.20B .70 .70 .90 -.10 2 1.00 1 1780 ---- 1.50B 1.10A 1.50B 1.10 -.10 1.20 2 2 1785 ---- 1.90B 1.30A 1.90B 1.40 -.10 1.50 2 1790 ---- 2.40B 1.60A 2.40B 1.70 -.10 2 1.80 1 1795 ---- 3.10B 2.00A 3.10B 2.20 -.10 2.30 14 1800 ---- 3.80B 2.40A 3.80B 2.70 -.10 2.80 1 6 1805 ---- 4.80B 3.00A 4.80B 3.40 -.10 3.50 2 1810 5.30 5.90B 3.70A 5.70B 4.30 UNCH 5 4.30 7 9 1815 ---- 7.20B 4.70A 7.20B 5.40 +.20 1 5.20 1 17 1820 ---- 8.70B 5.80A 8.70B 6.70 +.30 6.40 2 13 1825 7.40 10.50B 7.10A 7.10A 8.30 +.50 1 7.80 1 3 1830 ---- 12.60B 8.70A 12.60B 10.10 +.70 9.40 2 1835 ---- 14.90B 10.60A 14.90B 12.20 +.90 11.30 2 8 1840 ---- 17.50B 12.70A 17.50B 14.50 +1.10 2 13.40 2 10 1845 ---- 20.30B 15.10A 20.30B 17.10 +1.40 15.70 1 1850 ---- 23.40B 17.80A 23.40B 20.00 +1.70 18.30 1 55 1855 ---- 26.70B 20.60A 26.70B 23.10 +1.90 21.20 7 1860 ---- 30.30B 23.80A 30.30B 26.40 +2.10 24.30 171 1865 ---- 34.10B 27.20A 34.10B 30.10 +2.50 27.60 7 1870 ---- 38.10B 30.90A 38.10B 33.90 +2.70 1 31.20 1 1875 ---- 42.20B 34.80A 42.20B 38.00 +3.00 35.00 2 1880 ---- 46.50B 38.80A 46.50B 42.30 +3.30 39.00 1885 ---- 51.00B ---- 51.00B 46.70 +3.60 43.10 2 1890 ---- 55.50B ---- 55.50B 51.20 +3.80 47.40 1895 ---- 60.10B ---- 60.10B 55.90 +4.00 51.90 1900 ---- 64.80B ---- 64.80B 60.60 +4.20 56.40 1905 ---- 69.60B ---- 69.60B 65.40 +4.30 61.10 1910 ---- 73.80B ---- 73.80B 70.20 +4.40 65.80 1915 ---- 78.70B ---- 78.70B 75.00 +4.50 70.50 1920 ---- 83.60B ---- 83.60B 79.90 +4.50 75.40 1925 ---- 89.20B ---- 89.20B 84.80 +4.60 80.20 1930 ---- 93.50B ---- 93.50B 89.80 +4.70 85.10 1935 ---- 98.40B ---- 98.40B 94.70 +4.70 90.00 1940 ---- 103.40B ---- 103.40B 99.70 +4.80 94.90 1945 ---- 108.30B ---- 108.30B 104.60 +4.80 99.80 1950 ---- 114.00B ---- 114.00B 109.60 +4.80 104.80 1955 ---- 118.30B ---- 118.30B 114.60 +4.90 109.70 1960 ---- 123.20B ---- 122.90B 119.50 +4.80 114.70 1965 ---- 128.10B ---- 128.00B 124.50 +4.80 119.70 1970 ---- 133.00B ---- 132.60B 129.50 +4.80 124.70 1975 ---- 138.90B ---- 138.90B 134.50 +4.90 129.60 1980 ---- 143.00B ---- 142.80B 139.50 +4.90 134.60 1985 ---- 148.00B ---- 148.00B 144.50 +4.90 139.60 1990 ---- 153.00B ---- 152.80B 149.50 +4.90 144.60 1995 ---- 158.00B ---- 157.90B 154.50 +4.90 149.60 2000 ---- 163.90B ---- 163.90B 159.50 +4.90 154.60 2005 ---- 168.00B ---- 167.90B 164.50 +4.90 159.60 2010 ---- 173.00B ---- 172.90B 169.50 +4.90 164.60 2015 ---- 178.00B ---- 177.80B 174.50 +4.90 169.60 2020 ---- 183.00B ---- 182.90B 179.50 +4.90 174.60 2025 ---- 188.00B ---- 187.90B 184.50 +4.90 179.60 2030 ---- 193.00B ---- 192.90B 189.50 +4.90 184.60 2035 ---- 198.00B ---- 197.80B 194.50 +4.90 189.60 2040 ---- 203.00B ---- 202.90B 199.50 +4.90 194.60 2045 ---- 208.00B ---- 207.90B 204.50 +4.90 199.60 2050 ---- 213.10B ---- 213.10B 209.50 +4.90 204.60 2055 ---- 218.00B ---- 217.90B 214.50 +4.90 209.60 2060 ---- 223.00B ---- 222.90B 219.50 +4.90 214.60 2065 ---- 228.00B ---- 227.80B 224.50 +4.90 219.60 2070 ---- 233.00B ---- 232.90B 229.50 +4.90 224.60 2075 ---- 238.00B ---- 237.90B 234.50 +4.90 229.60 2080 ---- 243.00B ---- 242.90B 239.50 +4.90 234.60 2085 ---- 248.00B ---- 247.90B 244.50 +4.90 239.60 2090 ---- 253.00B ---- 252.90B 249.50 +4.90 244.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 28 491 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1615 ---- ---- 222.00A 222.00A 225.50 -4.90 230.40 1620 ---- ---- 217.10A 217.10A 220.50 -4.90 225.40 1625 ---- ---- 212.00A 212.00A 215.50 -4.90 220.40 1630 ---- ---- 207.10A 207.10A 210.50 -4.90 215.40 1635 ---- ---- 202.10A 202.10A 205.50 -4.90 210.40 1640 ---- ---- 197.10A 197.10A 200.50 -4.90 205.40 1645 ---- ---- 192.00A 192.00A 195.50 -4.90 200.40 1650 ---- ---- 186.80A 186.80A 190.50 -4.90 195.40 1655 ---- ---- 182.00A 182.00A 185.50 -4.90 190.40 1660 ---- ---- 177.00A 177.00A 180.50 -4.90 185.40 1665 ---- ---- 172.00A 172.00A 175.50 -4.90 180.40 1670 ---- ---- 167.00A 167.00A 170.50 -4.90 175.40 1675 ---- ---- 162.00A 162.00A 165.50 -4.90 170.40 1680 ---- ---- 157.00A 157.00A 160.50 -4.90 165.40 1685 ---- ---- 152.00A 152.00A 155.50 -4.90 160.40 1690 ---- ---- 147.00A 147.00A 150.50 -4.90 155.40 1695 ---- ---- 142.00A 142.00A 145.50 -4.90 150.40 1700 ---- ---- 136.10A 136.10A 140.50 -4.90 145.40 1705 ---- ---- 132.00A 132.00A 135.60 -4.80 140.40 1710 ---- ---- 127.00A 127.00A 130.60 -4.80 135.40 1715 ---- ---- 122.00A 122.00A 125.60 -4.80 130.40 1720 ---- ---- 117.00A 117.00A 120.60 -4.80 125.40 1725 ---- ---- 111.20A 111.20A 115.60 -4.80 120.40 1730 ---- ---- 107.00A 107.00A 110.60 -4.90 115.50 1735 ---- ---- 102.00A 102.00A 105.60 -4.90 110.50 1740 ---- ---- 96.90A 96.90A 100.60 -4.90 105.50 1745 ---- ---- 91.90A 91.90A 95.60 -4.90 100.50 1750 ---- ---- 86.30A 86.30A 90.60 -4.90 95.50 1755 ---- ---- 81.90A 81.90A 85.60 -4.90 90.50 1760 ---- ---- 77.00A 77.00A 80.60 -4.90 85.50 1765 ---- ---- 72.00A 72.00A 75.60 -4.90 80.50 1770 ---- ---- 67.10A 67.10A 70.60 -5.00 75.60 1775 ---- ---- 61.60A 61.60A 65.70 -5.00 70.70 1780 ---- ---- 57.30A 57.30A 60.80 -5.00 65.80 1785 ---- ---- 51.90A 51.90A 55.90 -5.00 60.90 1790 ---- ---- 47.20A 47.20A 51.00 -5.10 56.10 1795 ---- ---- 42.50A 42.50A 46.20 -5.10 51.30 1800 ---- ---- 37.90A 37.90A 41.50 -5.10 46.60 1805 ---- ---- 33.50A 33.50A 36.90 -5.10 42.00 2 1810 ---- ---- 29.30A 29.30A 32.40 -5.10 37.50 1815 ---- ---- 25.30A 25.30A 28.10 -5.10 33.20 13 1820 ---- ---- 21.50A 21.50A 24.00 -5.00 29.00 4 1825 ---- ---- 18.10A 18.10A 20.20 -4.90 25.10 1 10 1830 ---- ---- 15.00A 15.00A 16.70 -4.70 7 21.40 11 1835 ---- ---- 12.20A 12.20A 13.60 -4.50 18.10 1 1840 ---- ---- 9.80A 9.80A 10.90 -4.20 15.10 28 1845 ---- ---- 7.70A 7.70A 8.60 -3.80 12.40 56 55 1850 7.20 7.20 6.00A 7.20 6.60 -3.40 110 10.00 7 158 1855 ---- ---- 4.60A 4.60A 5.00 -3.00 8.00 2 1860 ---- ---- 3.50A 3.50A 3.70 -2.60 6.30 11 22 1865 3.10 3.70 2.60A 3.00 2.80 -2.00 10 4.80 3 7 1870 ---- ---- 2.00A 2.00A 2.00 -1.70 3.70 1 6 1875 ---- ---- 1.40A 1.40A 1.40 -1.40 2.80 4 259 1880 ---- ---- 1.10A 1.10A 1.00 -1.10 2.10 1 97 1885 ---- ---- .80A .80A .70 -.90 2 1.60 3 951 1890 .70 .70 .60A .60A .50 -.70 15 1.20 10 59 1895 ---- ---- .50A .50A .30 -.60 .90 1 7 1900 ---- ---- .40A .40A .20 -.50 5 .70 10 42 1905 ---- ---- .30A .30A .20 -.40 .60 2 19 1910 ---- ---- .30A .30A .10 -.30 .40 1 4 1915 ---- ---- .20A .20A .10 -.30 .40 6 6 1920 ---- ---- .20A .20A .10 -.20 .30 1925 ---- ---- ---- ---- .10 -.10 10 .20 12 1930 ---- ---- ---- ---- .10 -.10 .20 1935 ---- ---- ---- ---- .10 -.10 .20 1940 ---- ---- ---- ---- .10 UNCH .10 3 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 12 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 3 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 8 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 5 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 1 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 117 1809 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 21 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 3 3 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 UNCH .10 6 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 1765 .30 .30 .20A .20A .10 -.10 4 .20 2 1770 ---- .30B ---- .30B .20 UNCH .20 12 1775 .50 .50 .30A .30A .20 -.10 20 .30 19 29 1780 ---- .50B ---- .50B .30 -.10 .40 2 9 1785 ---- .70B .40A .70B .40 -.10 .50 4 253 1790 .80 1.00 .40 .40 .60 -.10 3 .70 18 1795 ---- 1.30B .70A 1.30B .80 -.10 .90 1800 1.80 1.80 .90A .90A 1.00 -.20 1 1.20 7 9 1805 ---- 2.30B 1.20A 2.30B 1.40 -.20 1.60 3 6 1810 ---- 3.10B 1.60A 3.10B 1.90 -.20 2.10 1 43 1815 3.00 4.10B 2.20A 4.10B 2.60 -.20 2 2.80 1 10 1820 ---- 5.40B 2.90A 5.40B 3.50 -.10 3.60 1 21 1825 4.50 6.90B 3.90A 3.90A 4.70 UNCH 12 4.70 59 1830 ---- 8.80B 5.20A 8.80B 6.20 +.10 6.10 2 34 1835 8.50 11.00B 6.80A 8.90B 8.10 +.40 5 7.70 2 12 1840 12.30 13.60B 8.80A 8.80A 10.40 +.70 2 9.70 12 47 1845 ---- 16.60B 11.20A 16.60B 13.10 +1.10 12.00 47 53 1850 ---- 19.80B 13.80A 19.80B 16.10 +1.50 14.60 29 1855 ---- 23.40B 16.90A 23.40B 19.50 +1.90 17.60 14 8 1860 ---- 27.30B 20.30A 27.30B 23.20 +2.40 20.80 17 1865 ---- 31.40B 24.00A 31.40B 27.20 +2.80 24.40 1870 ---- 35.70B 28.00A 35.70B 31.50 +3.20 28.30 1875 ---- 40.20B 32.20A 40.20B 35.90 +3.50 32.40 1 9 1880 ---- 44.80B ---- 44.80B 40.50 +3.80 36.70 1885 ---- 49.50B ---- 49.50B 45.20 +4.10 41.10 1890 ---- 53.70B ---- 53.70B 50.00 +4.20 45.80 1895 ---- 58.50B ---- 58.50B 54.80 +4.30 50.50 1900 ---- 64.10B ---- 64.10B 59.70 +4.40 55.30 1 1905 ---- 68.40B ---- 68.40B 64.60 +4.50 60.10 1910 ---- 73.30B ---- 73.30B 69.60 +4.60 65.00 1915 ---- 78.30B ---- 78.30B 74.60 +4.70 69.90 1 1920 ---- 83.30B ---- 83.30B 79.60 +4.70 74.90 1 1925 ---- 88.90B ---- 88.90B 84.60 +4.80 79.80 1 1930 ---- 93.10B ---- 92.90B 89.60 +4.80 84.80 1935 ---- 98.10B ---- 97.80B 94.60 +4.90 89.70 1940 ---- 103.00B ---- 102.70B 99.60 +4.90 94.70 1945 ---- 108.00B ---- 107.90B 104.60 +4.90 99.70 1950 ---- 113.90B ---- 113.90B 109.60 +4.90 104.70 1955 ---- 118.00B ---- 117.70B 114.60 +4.90 109.70 1960 ---- 123.00B ---- 122.80B 119.60 +4.90 114.70 1 1965 ---- 128.00B ---- 127.70B 124.60 +5.00 119.60 1970 ---- 133.00B ---- 132.80B 129.60 +5.00 124.60 1975 ---- 138.90B ---- 138.90B 134.60 +5.00 129.60 1980 ---- 143.00B ---- 142.80B 139.50 +4.90 134.60 1985 ---- 148.00B ---- 147.90B 144.50 +4.90 139.60 1990 ---- 152.80B ---- 152.80B 149.50 +4.90 144.60 1995 ---- 158.00B ---- 157.80B 154.50 +4.90 149.60 2000 ---- 163.10B ---- 163.10B 159.50 +4.90 154.60 2005 ---- 168.00B ---- 167.80B 164.50 +4.90 159.60 2010 ---- 172.90B ---- 172.90B 169.50 +4.90 164.60 2015 ---- 178.00B ---- 177.90B 174.50 +4.90 169.60 2020 ---- 183.00B ---- 182.90B 179.50 +4.90 174.60 2025 ---- 188.00B ---- 187.90B 184.50 +4.90 179.60 2030 ---- 193.00B ---- 192.90B 189.50 +4.90 184.60 2035 ---- 198.00B ---- 197.90B 194.50 +4.90 189.60 2040 ---- 203.00B ---- 202.90B 199.50 +4.90 194.60 2045 ---- 208.00B ---- 207.90B 204.50 +4.90 199.60 2050 ---- 213.10B ---- 213.10B 209.50 +4.90 204.60 2055 ---- 218.00B ---- 217.90B 214.50 +4.90 209.60 2060 ---- 223.00B ---- 222.90B 219.50 +4.90 214.60 2065 ---- 228.00B ---- 227.90B 224.50 +4.90 219.60 2070 ---- 233.00B ---- 232.90B 229.50 +4.90 224.60 2075 ---- 238.00B ---- 237.90B 234.50 +4.90 229.60 2080 ---- 243.00B ---- 242.90B 239.50 +4.90 234.60 2085 ---- 248.00B ---- 247.90B 244.50 +4.90 239.60 2090 ---- 253.00B ---- 252.90B 249.50 +4.90 244.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 119 729 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- ---- 222.10A 222.10A 225.50 -4.90 230.40 1620 ---- ---- 217.00A 217.00A 220.50 -4.90 225.40 1625 ---- ---- 212.00A 212.00A 215.50 -4.90 220.40 1630 ---- ---- 207.00A 207.00A 210.50 -4.90 215.40 1635 ---- ---- 202.00A 202.00A 205.50 -4.90 210.40 1640 ---- ---- 197.10A 197.10A 200.50 -4.90 205.40 1645 ---- ---- 192.00A 192.00A 195.50 -4.90 200.40 1650 ---- ---- 186.20A 186.20A 190.50 -4.90 195.40 2 1655 ---- ---- 182.00A 182.00A 185.50 -4.90 190.40 1660 ---- ---- 177.00A 177.00A 180.50 -4.90 185.40 1665 ---- ---- 172.10A 172.10A 175.50 -4.90 180.40 1670 ---- ---- 166.90A 166.90A 170.50 -4.90 175.40 1675 ---- ---- 161.20A 161.20A 165.50 -4.90 170.40 1680 ---- ---- 156.90A 156.90A 160.50 -4.90 165.40 1685 ---- ---- 151.90A 151.90A 155.60 -4.90 160.50 1690 ---- ---- 146.90A 146.90A 150.60 -4.90 155.50 1695 ---- ---- 142.00A 142.00A 145.60 -4.90 150.50 1700 ---- ---- 136.40A 136.40A 140.60 -4.90 145.50 1705 ---- ---- 132.10A 132.10A 135.70 -4.90 140.60 1710 ---- ---- 127.10A 127.10A 130.70 -4.90 135.60 1715 ---- ---- 122.10A 122.10A 125.80 -4.90 130.70 1720 ---- ---- 117.30A 117.30A 120.90 -4.90 125.80 1725 ---- ---- 111.80A 111.80A 115.90 -4.90 120.80 1730 ---- ---- 107.50A 107.50A 111.00 -4.90 115.90 1735 ---- ---- 102.70A 102.70A 106.10 -4.90 111.00 1740 ---- ---- 97.80A 97.80A 101.30 -4.90 106.20 1745 ---- ---- 92.40A 92.40A 96.40 -4.90 101.30 1750 ---- ---- 87.60A 87.60A 91.60 -4.90 96.50 1755 ---- ---- 82.90A 82.90A 86.80 -4.90 91.70 1760 ---- ---- 78.30A 78.30A 82.00 -5.00 87.00 1765 ---- ---- 73.60A 73.60A 77.30 -5.00 82.30 1770 ---- ---- 69.10A 69.10A 72.70 -4.90 77.60 1775 ---- ---- 64.60A 64.60A 68.10 -5.00 73.10 1780 ---- ---- 60.30A 60.30A 63.60 -5.00 68.60 1785 ---- ---- 56.00A 56.00A 59.20 -4.90 64.10 1790 ---- ---- 51.80A 51.80A 54.90 -4.90 59.80 1795 ---- ---- 47.80A 47.80A 50.70 -4.90 55.60 1800 ---- ---- 43.90A 43.90A 46.60 -4.80 51.40 1805 ---- ---- 40.20A 40.20A 42.70 -4.80 47.50 1810 ---- ---- 36.60A 36.60A 38.90 -4.70 43.60 1815 ---- ---- 33.20A 33.20A 35.30 -4.60 39.90 1820 ---- ---- 30.00A 30.00A 31.90 -4.50 36.40 77 1825 ---- ---- 27.00A 27.00A 28.70 -4.30 33.00 1830 ---- ---- 24.10A 24.10A 25.70 -4.10 29.80 1835 25.20 25.20 21.50A 25.50B 22.90 -4.00 1 26.90 1 1840 21.80 22.30 19.10A 22.50B 20.30 -3.80 50 24.10 1 1845 ---- ---- 16.90A 16.90A 17.90 -3.60 21.50 1850 15.30 15.30 14.80A 14.80A 15.70 -3.40 9 19.10 18 1855 ---- ---- 13.00A 13.00A 13.70 -3.10 16.80 9 1860 ---- ---- 11.30A 11.30A 11.90 -2.90 14.80 1 1865 ---- ---- 9.80A 9.80A 10.30 -2.70 13.00 7 16 1870 ---- ---- 8.50A 8.50A 8.90 -2.50 11.40 14 1875 ---- ---- 7.40A 7.40A 7.70 -2.20 1 9.90 6 1880 ---- ---- 6.30A 6.30A 6.60 -2.00 8.60 14 1885 ---- ---- 5.50A 5.50A 5.60 -1.80 7.40 7 1890 ---- ---- 4.70A 4.70A 4.80 -1.60 6.40 52 1895 ---- ---- 4.00A 4.00A 4.10 -1.40 5.50 2 1900 ---- ---- 3.40A 3.40A 3.40 -1.40 4.80 13 1905 ---- ---- 3.00A 3.00A 2.90 -1.20 4.10 1910 ---- ---- 2.50A 2.50A 2.50 -1.00 1 3.50 52 1915 ---- ---- 2.20A 2.20A 2.10 -.90 3.00 21 1920 ---- ---- 1.90A 1.90A 1.80 -.80 2.60 11 1925 ---- ---- 1.60A 1.60A 1.50 -.70 2.20 2 1930 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 1 1935 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 1940 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1945 ---- ---- .90A .90A .80 -.40 1.20 1950 ---- ---- .80A .80A .70 -.30 1.00 1955 ---- ---- .70A .70A .60 -.30 .90 1960 ---- ---- .70A .70A .60 -.20 .80 1965 ---- ---- .60A .60A .50 -.20 .70 1970 ---- ---- .50A .50A .40 -.20 .60 2 1975 ---- ---- .50A .50A .40 -.20 .60 1980 ---- ---- .40A .40A .40 -.10 .50 1985 ---- ---- ---- ---- .30 -.10 .40 1990 ---- ---- ---- ---- .30 -.10 .40 1995 ---- ---- ---- ---- .30 -.10 .40 2000 ---- ---- ---- ---- .20 -.10 .30 2 2005 ---- ---- ---- ---- .20 -.10 .30 2010 ---- ---- ---- ---- .20 -.10 .30 2015 ---- ---- ---- ---- .20 -.10 .30 2020 ---- ---- ---- ---- .20 -.10 .30 2025 ---- ---- ---- ---- .20 UNCH .20 2030 ---- ---- ---- ---- .10 -.10 .20 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 -.10 .20 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 -.10 .20 2055 ---- ---- ---- ---- .10 -.10 .20 2060 ---- ---- ---- ---- .10 -.10 .20 2065 ---- ---- ---- ---- .10 UNCH .10 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 7 333 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 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 2 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 7 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 2 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .30 UNCH .30 5 1705 ---- .40B ---- .40B .30 UNCH .30 3 1710 ---- ---- ---- ---- .40 UNCH .40 1 1715 ---- ---- ---- ---- .40 -.10 .50 1720 ---- .60B ---- .60B .50 UNCH .50 1725 ---- .70B ---- .70B .60 UNCH .60 13 1730 ---- .80B ---- .80B .70 UNCH .70 1735 ---- .90B ---- .90B .80 UNCH .80 1740 ---- 1.10B ---- 1.10B .90 UNCH .90 1745 ---- 1.30B 1.00A 1.30B 1.00 -.10 1.10 1750 ---- 1.50B 1.10A 1.50B 1.20 -.10 1.30 3 1755 ---- 1.80B 1.40A 1.80B 1.40 -.10 1.50 12 1760 ---- 2.10B 1.60A 2.10B 1.70 UNCH 1.70 1765 ---- 2.50B 1.80A 2.50B 2.00 UNCH 2.00 1770 ---- 2.90B 2.10A 2.90B 2.30 -.10 2.40 1 23 1775 ---- 3.50B 2.50A 3.50B 2.70 -.10 2.80 2 2 1780 ---- 4.10B 2.90A 4.10B 3.20 -.10 3.30 1 6 1785 ---- 4.80B 3.40A 4.80B 3.80 UNCH 3.80 1 20 1790 ---- 5.60B 4.10A 5.60B 4.50 UNCH 4.50 5 1795 ---- 6.60B 4.80A 6.60B 5.30 +.10 5.20 6 302 1800 ---- 7.70B 5.60A 7.70B 6.20 +.10 6.10 7 72 1805 ---- 9.00B 6.50A 9.00B 7.30 +.20 7.10 1 11 1810 ---- 10.40B 7.70A 10.40B 8.50 +.20 2 8.30 4 1815 ---- 12.00B 9.00A 12.00B 9.90 +.30 9.60 2 1820 ---- 13.80B 10.40A 13.80B 11.50 +.50 11.00 1 64 1825 ---- 15.80B 12.00A 15.80B 13.30 +.60 12.70 2 17 1830 ---- 18.00B 13.80A 18.00B 15.20 +.70 14.50 50 52 1835 ---- 20.40B 15.80A 20.40B 17.40 +.90 16.50 1 1840 18.00 22.90B 17.80 20.60B 19.80 +1.10 62 18.70 1 1 1845 21.50 25.70B 20.40A 20.40A 22.40 +1.30 1 21.10 1850 ---- 28.70B 23.10A 28.70B 25.20 +1.60 23.60 1 1855 ---- 31.80B 26.00A 31.80B 28.20 +1.80 26.40 22 1860 ---- 35.20B 29.00A 35.20B 31.40 +2.00 29.40 1865 ---- 38.70B 32.20A 38.70B 34.80 +2.20 32.60 1870 ---- 42.30B 35.60A 42.30B 38.40 +2.50 2 35.90 1875 ---- 46.20B 39.10A 46.20B 42.10 +2.70 39.40 1880 ---- 50.10B 42.90A 50.10B 46.00 +2.90 43.10 1885 ---- 54.20B 46.80A 54.20B 50.00 +3.00 47.00 1 1890 ---- 58.40B 50.80A 58.40B 54.20 +3.30 50.90 1895 ---- 62.70B ---- 62.70B 58.50 +3.50 55.00 1900 ---- 67.10B ---- 67.10B 62.80 +3.50 59.30 1905 ---- 71.60B ---- 71.60B 67.30 +3.70 63.60 1910 ---- 76.20B ---- 76.20B 71.90 +3.90 68.00 1915 ---- 80.80B ---- 80.80B 76.50 +4.00 72.50 1920 ---- 85.50B ---- 85.50B 81.20 +4.20 77.00 1925 ---- 90.20B ---- 90.20B 85.90 +4.20 81.70 2 1930 ---- 95.00B ---- 95.00B 90.70 +4.40 86.30 1935 ---- 99.70B ---- 99.70B 95.50 +4.40 91.10 1940 ---- 103.90B ---- 103.90B 100.30 +4.50 95.80 1945 ---- 108.90B ---- 108.90B 105.20 +4.60 100.60 1950 ---- 114.40B ---- 114.40B 110.10 +4.60 105.50 1955 ---- 118.70B ---- 118.70B 115.00 +4.70 110.30 1960 ---- 123.60B ---- 123.60B 119.90 +4.70 115.20 1965 ---- 128.50B ---- 128.50B 124.80 +4.70 120.10 1970 ---- 133.50B ---- 133.50B 129.80 +4.80 125.00 1975 ---- 139.10B ---- 139.10B 134.70 +4.70 130.00 1980 ---- 143.40B ---- 143.40B 139.70 +4.80 134.90 1985 ---- 148.30B ---- 148.30B 144.70 +4.80 139.90 1990 ---- 153.30B ---- 153.30B 149.60 +4.80 144.80 1995 ---- 158.30B ---- 158.30B 154.60 +4.80 149.80 2000 ---- 163.90B ---- 163.90B 159.60 +4.80 154.80 2005 ---- 168.20B ---- 168.00B 164.60 +4.90 159.70 2010 ---- 173.10B ---- 173.00B 169.50 +4.80 164.70 2015 ---- 178.00B ---- 177.60B 174.50 +4.80 169.70 2020 ---- 183.00B ---- 182.90B 179.50 +4.80 174.70 2025 ---- 188.90B ---- 188.90B 184.50 +4.80 179.70 2030 ---- 193.00B ---- 192.70B 189.50 +4.80 184.70 2035 ---- 198.00B ---- 197.90B 194.50 +4.90 189.60 2040 ---- 203.00B ---- 202.80B 199.50 +4.90 194.60 2045 ---- 208.00B ---- 207.90B 204.50 +4.90 199.60 2050 ---- 213.90B ---- 213.90B 209.50 +4.90 204.60 2055 ---- 218.00B ---- 217.90B 214.50 +4.90 209.60 2060 ---- 222.90B ---- 222.90B 219.50 +4.90 214.60 2065 ---- 228.00B ---- 227.80B 224.50 +4.90 219.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 73 660 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- ---- 222.10A 222.10A 225.50 -4.90 230.40 1620 ---- ---- 217.10A 217.10A 220.50 -4.90 225.40 1625 ---- ---- 212.00A 212.00A 215.50 -4.90 220.40 1630 ---- ---- 207.00A 207.00A 210.50 -4.90 215.40 1635 ---- ---- 202.00A 202.00A 205.50 -4.90 210.40 1640 ---- ---- 197.10A 197.10A 200.50 -4.90 205.40 1645 ---- ---- 192.00A 192.00A 195.50 -4.90 200.40 1650 ---- ---- 186.20A 186.20A 190.50 -4.90 195.40 1655 ---- ---- 182.00A 182.00A 185.50 -4.90 190.40 1660 ---- ---- 177.00A 177.00A 180.50 -4.90 185.40 1665 ---- ---- 172.00A 172.00A 175.50 -4.90 180.40 1670 ---- ---- 167.00A 167.00A 170.50 -4.90 175.40 1675 ---- ---- 161.20A 161.20A 165.50 -4.90 170.40 1680 ---- ---- 157.10A 157.10A 160.50 -4.90 165.40 1685 ---- ---- 152.10A 152.10A 155.50 -4.90 160.40 1690 ---- ---- 147.10A 147.10A 150.50 -4.90 155.40 1695 ---- ---- 141.80A 141.80A 145.60 -4.80 150.40 1700 ---- ---- 136.30A 136.30A 140.60 -4.90 145.50 1705 ---- ---- 131.90A 131.90A 135.60 -4.90 140.50 1710 ---- ---- 127.00A 127.00A 130.60 -4.90 135.50 1715 ---- ---- 122.00A 122.00A 125.70 -4.90 130.60 1720 ---- ---- 117.10A 117.10A 120.70 -4.90 125.60 1725 ---- ---- 111.50A 111.50A 115.70 -4.90 120.60 1730 ---- ---- 107.10A 107.10A 110.80 -4.90 115.70 1735 ---- ---- 102.30A 102.30A 105.90 -4.90 110.80 1740 ---- ---- 97.40A 97.40A 101.00 -4.90 105.90 1745 ---- ---- 92.60A 92.60A 96.10 -4.90 101.00 1750 ---- ---- 87.10A 87.10A 91.20 -4.90 96.10 1755 ---- ---- 82.30A 82.30A 86.30 -4.90 91.20 1760 ---- ---- 77.60A 77.60A 81.50 -4.90 86.40 1765 ---- ---- 72.90A 72.90A 76.70 -4.90 81.60 1770 ---- ---- 68.20A 68.20A 72.00 -4.90 76.90 1775 ---- ---- 63.60A 63.60A 67.30 -4.90 72.20 1780 ---- ---- 59.10A 59.10A 62.70 -4.90 67.60 1785 ---- ---- 54.70A 54.70A 58.10 -4.90 63.00 1790 ---- ---- 50.50A 50.50A 53.70 -4.90 58.60 1795 ---- ---- 46.30A 46.30A 49.40 -4.80 54.20 1800 ---- ---- 42.30A 42.30A 45.20 -4.80 50.00 1805 ---- ---- 38.40A 38.40A 41.10 -4.80 45.90 1810 ---- ---- 34.80A 34.80A 37.20 -4.70 41.90 1815 ---- ---- 31.30A 31.30A 33.50 -4.60 38.10 6 1820 ---- ---- 28.00A 28.00A 30.00 -4.50 34.50 1 3 1825 ---- ---- 24.90A 24.90A 26.80 -4.20 31.00 9 1830 ---- ---- 22.00A 22.00A 23.70 -4.10 27.80 1835 ---- ---- 19.40A 19.40A 20.90 -3.80 24.70 1840 ---- ---- 16.90A 16.90A 18.30 -3.60 21.90 1845 ---- ---- 14.70A 14.70A 15.80 -3.40 19.20 1850 ---- ---- 12.70A 12.70A 13.70 -3.10 16.80 10 1855 ---- ---- 10.90A 10.90A 11.70 -2.90 2 14.60 1 10 1860 ---- ---- 9.30A 9.30A 10.00 -2.70 1 12.70 1 1 1865 ---- ---- 7.90A 7.90A 8.40 -2.50 10.90 1 1870 ---- ---- 6.70A 6.70A 7.10 -2.20 9.30 1 6 1875 ---- ---- 5.70A 5.70A 5.90 -2.10 2 8.00 1880 ---- ---- 4.80A 4.80A 4.90 -1.90 6.80 3 1885 ---- ---- 4.00A 4.00A 4.10 -1.60 5.70 1 1890 ---- ---- 3.40A 3.40A 3.40 -1.40 4.80 2 2 1895 ---- ---- 2.80A 2.80A 2.80 -1.20 4.00 1900 ---- ---- 2.40A 2.40A 2.30 -1.10 3.40 70 64 1905 ---- ---- 2.00A 2.00A 1.90 -.90 2.80 63 60 1910 ---- ---- 1.70A 1.70A 1.60 -.80 1 2.40 1915 ---- ---- 1.40A 1.40A 1.30 -.70 2.00 1 1920 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 1 1925 ---- ---- 1.00A 1.00A .90 -.50 1.40 1 1930 ---- ---- .90A .90A .80 -.40 1.20 2 1935 ---- ---- .80A .80A .70 -.30 1.00 1940 ---- ---- .70A .70A .60 -.30 1 .90 1945 ---- ---- .60A .60A .50 -.20 .70 1950 ---- ---- .50A .50A .40 -.20 .60 1955 ---- ---- .50A .50A .40 -.20 .60 1960 ---- ---- .40A .40A .30 -.20 .50 1965 ---- ---- ---- ---- .30 -.10 .40 1970 ---- ---- .30A .30A .30 -.10 .40 1975 ---- ---- ---- ---- .20 -.10 .30 1980 ---- ---- ---- ---- .20 -.10 .30 2 1985 ---- ---- ---- ---- .20 -.10 .30 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 9 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 11 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 139 203 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 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .20 UNCH .20 5 1705 ---- ---- ---- ---- .20 UNCH .20 1710 ---- ---- ---- ---- .20 UNCH .20 1715 ---- ---- ---- ---- .30 UNCH .30 2 1720 ---- ---- ---- ---- .30 UNCH .30 1725 ---- ---- ---- ---- .40 UNCH .40 1 1730 ---- ---- ---- ---- .40 UNCH 1 .40 1735 ---- ---- ---- ---- .50 UNCH .50 5 1740 ---- ---- ---- ---- .60 UNCH .60 1745 ---- .80B ---- .80B .70 UNCH .70 1750 1.00 1.00 .80A .80A .80 UNCH 1 .80 1 1755 ---- 1.10B ---- 1.10B .90 UNCH .90 1760 ---- 1.40B 1.00A 1.40B 1.10 UNCH 1.10 1765 ---- 1.70B 1.20A 1.70B 1.30 UNCH 1.30 1770 ---- 2.00B 1.50A 2.00B 1.60 UNCH 1.60 7 1775 ---- 2.50B 1.70A 2.50B 1.90 UNCH 1 1.90 1780 ---- 3.00B 2.10A 3.00B 2.20 -.10 2.30 15 1785 ---- 3.60B 2.50A 3.60B 2.70 UNCH 2.70 5 1790 ---- 4.30B 2.90A 4.30B 3.30 UNCH 3.30 1 1 1795 ---- 5.10B 3.50A 5.10B 3.90 UNCH 3.90 6 7 1800 ---- 6.10B 4.20A 6.10B 4.70 UNCH 1 4.70 2 25 1805 ---- 7.20B 5.10A 7.20B 5.70 +.20 5.50 10 1810 ---- 8.50B 6.00A 8.50B 6.80 +.20 1 6.60 2 3 1815 ---- 10.00B 7.20A 10.00B 8.10 +.30 7.80 7 7 1820 ---- 11.70B 8.50A 11.70B 9.60 +.50 1 9.10 4 31 1825 ---- 13.60B 10.10A 13.60B 11.30 +.70 1 10.60 201 203 1830 ---- 15.80B 11.80A 15.80B 13.20 +.80 1 12.40 1 1 1835 ---- 18.10B 13.80A 18.10B 15.40 +1.10 14.30 1840 ---- 20.70B 16.00A 20.70B 17.80 +1.30 16.50 16 1845 ---- 23.50B 18.30A 23.50B 20.30 +1.50 18.80 1850 ---- 26.50B 21.00A 26.50B 23.20 +1.80 21.40 8 1855 ---- 29.70B 23.90A 29.70B 26.20 +2.00 24.20 2 1860 ---- 33.10B 26.90A 33.10B 29.40 +2.10 27.30 1865 ---- 36.70B 30.20A 36.70B 32.90 +2.40 30.50 1870 ---- 40.50B 33.60A 40.50B 36.50 +2.60 33.90 1 1875 ---- 44.40B 37.30A 44.40B 40.30 +2.80 37.50 1880 ---- 48.50B 41.10A 48.50B 44.30 +3.00 41.30 1885 ---- 52.70B 45.20A 52.70B 48.50 +3.20 45.30 1890 ---- 57.00B ---- 57.00B 52.80 +3.50 49.30 1 1895 ---- 61.50B ---- 61.50B 57.20 +3.60 53.60 1 1900 ---- 66.00B ---- 66.00B 61.70 +3.80 57.90 1 1905 ---- 70.60B ---- 70.60B 66.30 +3.90 62.40 1 1910 ---- 75.30B ---- 75.30B 71.00 +4.10 66.90 1 1915 ---- 80.00B ---- 80.00B 75.70 +4.20 71.50 1920 ---- 84.80B ---- 84.80B 80.50 +4.30 76.20 1925 ---- 89.60B ---- 89.60B 85.40 +4.50 80.90 1930 ---- 93.80B ---- 93.80B 90.20 +4.50 85.70 1935 ---- 98.70B ---- 98.70B 95.10 +4.60 90.50 1940 ---- 103.60B ---- 103.60B 100.00 +4.70 95.30 1945 ---- 108.50B ---- 108.50B 104.90 +4.70 100.20 1950 ---- 114.10B ---- 114.10B 109.80 +4.70 105.10 1955 ---- 118.40B ---- 118.40B 114.80 +4.80 110.00 1960 ---- 123.40B ---- 123.40B 119.70 +4.70 115.00 1965 ---- 128.30B ---- 128.30B 124.70 +4.80 119.90 1970 ---- 133.30B ---- 133.30B 129.60 +4.70 124.90 1975 ---- 139.00B ---- 139.00B 134.60 +4.80 129.80 1980 ---- 143.30B ---- 143.30B 139.60 +4.80 134.80 1985 ---- 148.10B ---- 148.00B 144.60 +4.90 139.70 1990 ---- 153.10B ---- 153.00B 149.60 +4.90 144.70 1995 ---- 158.00B ---- 157.90B 154.50 +4.80 149.70 2000 ---- 163.90B ---- 163.90B 159.50 +4.80 154.70 2005 ---- 168.00B ---- 167.80B 164.50 +4.80 159.70 2010 ---- 173.00B ---- 172.90B 169.50 +4.90 164.60 2015 ---- 178.00B ---- 177.90B 174.50 +4.90 169.60 2020 ---- 183.00B ---- 182.90B 179.50 +4.90 174.60 2025 ---- 188.90B ---- 188.90B 184.50 +4.90 179.60 2030 ---- 193.00B ---- 192.90B 189.50 +4.90 184.60 2035 ---- 198.00B ---- 197.90B 194.50 +4.90 189.60 2040 ---- 203.00B ---- 202.90B 199.50 +4.90 194.60 2045 ---- 208.00B ---- 207.90B 204.50 +4.90 199.60 2050 ---- 213.70B ---- 213.70B 209.50 +4.90 204.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 224 367 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1625 ---- ---- 212.30A 212.30A 215.50 -4.90 220.40 1630 ---- ---- 207.20A 207.20A 210.50 -4.90 215.40 1635 ---- ---- 202.60A 202.60A 205.50 -4.90 210.40 1640 ---- ---- 197.50A 197.50A 200.50 -4.90 205.40 1645 ---- ---- 192.30A 192.30A 195.50 -4.90 200.40 1650 ---- ---- 186.30A 186.30A 190.50 -4.90 195.40 1655 ---- ---- 182.30A 182.30A 185.50 -4.90 190.40 1660 ---- ---- 177.60A 177.60A 180.60 -4.80 185.40 1665 ---- ---- 172.40A 172.40A 175.60 -4.90 180.50 1670 ---- ---- 167.40A 167.40A 170.60 -4.90 175.50 1675 ---- ---- 161.40A 161.40A 165.60 -4.90 170.50 1680 ---- ---- 157.50A 157.50A 160.70 -4.90 165.60 1685 ---- ---- 152.60A 152.60A 155.70 -4.90 160.60 1690 ---- ---- 147.90A 147.90A 150.80 -4.90 155.70 1695 ---- ---- 143.10A 143.10A 145.80 -4.90 150.70 1700 ---- ---- 136.80A 136.80A 140.90 -4.90 145.80 1705 ---- ---- 133.30A 133.30A 136.00 -4.90 140.90 1710 ---- ---- 128.30A 128.30A 131.10 -4.90 136.00 1715 ---- ---- 123.20A 123.20A 126.20 -4.90 131.10 1720 ---- ---- 118.60A 118.60A 121.30 -4.90 126.20 1725 ---- ---- 112.60A 112.60A 116.50 -4.90 121.40 1730 ---- ---- 108.90A 108.90A 111.70 -4.90 116.60 1735 ---- ---- 104.20A 104.20A 106.90 -4.90 111.80 1740 ---- ---- 99.40A 99.40A 102.10 -4.90 107.00 1745 ---- ---- 94.80A 94.80A 97.40 -4.90 102.30 1750 ---- ---- 89.10A 89.10A 92.70 -4.90 97.60 1755 ---- ---- 84.60A 84.60A 88.10 -4.90 93.00 1760 ---- ---- 80.10A 80.10A 83.60 -4.80 88.40 1765 ---- ---- 75.70A 75.70A 79.10 -4.80 83.90 1770 ---- ---- 71.40A 71.40A 74.60 -4.80 79.40 1775 ---- ---- 67.20A 67.20A 70.30 -4.80 75.10 1780 ---- ---- 63.00A 63.00A 66.00 -4.80 70.80 1785 ---- ---- 59.00A 59.00A 61.90 -4.70 66.60 1790 ---- ---- 55.00A 55.00A 57.80 -4.60 62.40 1795 ---- ---- 51.20A 51.20A 53.90 -4.50 58.40 1800 ---- ---- 47.60A 47.60A 50.10 -4.50 54.60 1805 ---- ---- 44.00A 44.00A 46.40 -4.40 50.80 1810 ---- ---- 40.60A 40.60A 42.90 -4.20 47.10 1815 ---- ---- 37.40A 37.40A 39.50 -4.10 43.60 1820 ---- ---- 34.30A 34.30A 36.20 -4.10 40.30 1825 ---- ---- 31.30A 31.30A 33.20 -3.90 37.10 1830 ---- ---- 28.60A 28.60A 30.30 -3.70 34.00 1835 ---- ---- 26.00A 26.00A 27.50 -3.60 31.10 1840 ---- ---- 23.60A 23.60A 25.00 -3.40 28.40 1845 ---- ---- 21.30A 21.30A 22.50 -3.30 25.80 1850 ---- ---- 19.20A 19.20A 20.30 -3.10 23.40 1855 ---- ---- 17.30A 17.30A 18.20 -2.90 21.10 1860 ---- ---- 15.50A 15.50A 16.30 -2.70 19.00 1865 ---- ---- 13.90A 13.90A 14.60 -2.50 17.10 1870 ---- ---- 12.40A 12.40A 13.00 -2.30 15.30 1875 ---- ---- 11.00A 11.00A 11.50 -2.20 13.70 1880 ---- ---- 9.80A 9.80A 10.20 -2.00 12.20 1885 ---- ---- 8.70A 8.70A 9.00 -1.90 10.90 1890 ---- ---- 7.70A 7.70A 7.90 -1.80 9.70 1895 ---- ---- 6.80A 6.80A 6.90 -1.70 8.60 1900 ---- ---- 6.00A 6.00A 6.10 -1.50 7.60 1905 ---- ---- 5.30A 5.30A 5.30 -1.40 6.70 1910 ---- ---- 4.70A 4.70A 4.70 -1.20 5.90 1915 ---- ---- 4.10A 4.10A 4.10 -1.10 5.20 1920 ---- ---- 3.70A 3.70A 3.60 -1.00 4.60 1925 ---- ---- 3.20A 3.20A 3.10 -1.00 4.10 1930 ---- ---- 2.80A 2.80A 2.70 -.90 3.60 1935 ---- ---- 2.50A 2.50A 2.40 -.70 3.10 1940 ---- ---- 2.20A 2.20A 2.10 -.70 2.80 1945 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 1950 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1955 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1960 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1965 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1970 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1975 ---- ---- 1.00A 1.00A .90 -.30 1.20 1980 .80 .80 .80 .80 .80 -.30 1 1.10 1985 ---- ---- .80A .80A .70 -.30 1.00 1990 ---- ---- .70A .70A .60 -.30 .90 1995 ---- ---- .70A .70A .60 -.20 .80 2000 ---- ---- .60A .60A .50 -.20 .70 2005 ---- ---- .60A .60A .50 -.20 .70 2010 ---- ---- .50A .50A .40 -.20 .60 2015 ---- ---- ---- ---- .40 -.10 .50 2 2020 ---- ---- ---- ---- .30 -.20 .50 2025 ---- ---- .40A .40A .30 -.20 .50 2030 ---- ---- ---- ---- .30 -.10 .40 2035 ---- ---- ---- ---- .20 -.20 .40 2040 ---- ---- ---- .40A .20 ---- ---- 2045 ---- ---- ---- .40A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- ---- ---- ---- .20 UNCH .20 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .30 UNCH .30 1665 ---- ---- ---- ---- .30 UNCH .30 2 1670 ---- ---- ---- ---- .30 UNCH .30 1675 ---- ---- ---- ---- .40 UNCH .40 1680 ---- ---- ---- ---- .40 UNCH .40 1685 ---- ---- ---- ---- .50 UNCH .50 1690 ---- ---- ---- ---- .50 UNCH .50 1695 ---- ---- ---- ---- .60 UNCH .60 1700 ---- ---- ---- ---- .60 -.10 .70 1705 ---- .80B ---- .80B .70 UNCH .70 1710 ---- 1.00B ---- .90B .80 UNCH .80 1715 ---- 1.10B ---- 1.10B .90 -.10 1.00 1720 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 1725 ---- 1.50B ---- 1.50B 1.20 UNCH 1.20 1730 ---- 1.70B ---- 1.70B 1.40 UNCH 1.40 1735 ---- 1.90B ---- 1.90B 1.60 UNCH 1.60 1740 ---- 2.20B 1.80A 2.20B 1.90 UNCH 1.90 1745 ---- 2.60B ---- 2.60B 2.10 UNCH 2.10 1750 ---- 3.00B ---- 3.00B 2.50 +.10 2.40 1755 ---- 3.40B 2.70A 3.40B 2.80 UNCH 2.80 1760 ---- 3.90B 3.10A 3.90B 3.30 +.10 3.20 1765 ---- 4.50B 3.50A 4.50B 3.70 UNCH 3.70 1770 ---- 5.20B 4.00A 5.20B 4.30 +.10 4.20 1775 ---- 5.90B 4.60A 5.90B 5.00 +.20 4.80 1780 6.60 6.80B 5.30A 5.30A 5.70 +.20 1 5.50 1785 ---- 7.70B 6.00A 7.70B 6.50 +.20 6.30 1790 ---- 8.80B 6.90A 8.80B 7.40 +.20 7.20 1795 ---- 10.00B 7.80A 10.00B 8.50 +.30 8.20 1800 ---- 11.30B 8.90A 11.30B 9.70 +.40 9.30 1805 ---- 12.80B 10.10A 12.80B 11.00 +.50 10.50 1810 ---- 14.40B 11.50A 14.40B 12.40 +.60 11.80 1815 ---- 16.10B 12.90A 16.10B 14.00 +.70 13.30 1820 ---- 18.00B 14.60A 18.00B 15.80 +.90 14.90 1825 ---- 20.10B 16.30A 20.10B 17.70 +1.00 16.70 1830 ---- 22.40B 18.30A 22.40B 19.80 +1.10 18.70 1835 ---- 24.80B 20.40A 24.80B 22.00 +1.30 20.70 1840 ---- 27.40B 22.70A 27.40B 24.50 +1.50 23.00 1845 ---- 30.10B 25.10A 30.10B 27.00 +1.60 25.40 1850 ---- 33.10B 27.80A 33.10B 29.80 +1.80 28.00 1855 ---- 36.10B 30.50A 36.10B 32.70 +2.00 30.70 1860 ---- 39.30B 33.50A 39.30B 35.80 +2.20 33.60 1865 ---- 42.70B 36.60A 42.70B 39.00 +2.30 36.70 1870 ---- 46.20B 39.80A 46.20B 42.40 +2.50 39.90 1875 ---- 49.90B ---- 49.90B 45.90 +2.70 43.20 1880 ---- 53.60B ---- 53.60B 49.60 +2.90 46.70 1885 ---- 57.50B ---- 57.50B 53.40 +3.00 50.40 1890 ---- 61.50B ---- 61.50B 57.30 +3.10 54.20 1895 ---- 65.60B ---- 65.60B 61.30 +3.20 58.10 1900 ---- 69.70B ---- 69.70B 65.40 +3.30 62.10 1905 ---- 74.00B ---- 74.00B 69.70 +3.50 66.20 1910 ---- 78.30B ---- 78.30B 74.00 +3.60 70.40 1915 ---- 82.80B ---- 82.80B 78.40 +3.70 74.70 1920 ---- 87.20B ---- 87.20B 82.90 +3.90 79.00 1925 ---- 91.80B ---- 91.80B 87.40 +3.90 83.50 1930 ---- 95.10B ---- 95.10B 92.00 +4.00 88.00 1935 ---- 100.00B ---- 99.80B 96.70 +4.20 92.50 1940 ---- 104.70B ---- 104.50B 101.40 +4.30 97.10 1945 ---- 109.40B ---- 109.10B 106.10 +4.30 101.80 1950 ---- 115.20B ---- 115.20B 110.90 +4.40 106.50 1955 ---- 118.90B ---- 118.80B 115.70 +4.50 111.20 1960 ---- 123.80B ---- 123.50B 120.60 +4.60 116.00 1965 ---- 128.50B ---- 128.50B 125.40 +4.60 120.80 1970 ---- 133.60B ---- 133.60B 130.30 +4.60 125.70 1975 ---- 139.50B ---- 139.50B 135.20 +4.70 130.50 1980 ---- 143.00B ---- 142.70B 140.10 +4.70 135.40 1985 ---- 148.30B ---- 148.30B 145.00 +4.70 140.30 1990 ---- 153.20B ---- 153.20B 149.90 +4.70 145.20 1995 ---- 157.90B ---- 157.90B 154.80 +4.70 150.10 2000 ---- 164.10B ---- 164.10B 159.80 +4.80 155.00 2005 ---- 168.00B ---- 168.00B 164.70 +4.70 160.00 2010 ---- 173.00B ---- 173.00B 169.70 +4.80 164.90 2015 ---- 177.70B ---- 177.70B 174.60 +4.70 169.90 2020 ---- 182.90B ---- 182.90B 179.60 +4.80 174.80 2025 ---- 189.00B ---- 189.00B 184.60 +4.80 179.80 2030 ---- 192.60B ---- 192.60B 189.50 +4.70 184.80 2035 ---- 197.60B ---- 197.60B 194.50 +4.80 189.70 2040 ---- ---- ---- 196.60A 199.50 ---- ---- 2045 ---- ---- ---- 201.50A 204.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- ---- 222.10A 222.10A 225.50 -4.90 230.40 1620 ---- ---- 217.00A 217.00A 220.50 -4.90 225.40 1625 ---- ---- 212.10A 212.10A 215.50 -4.90 220.40 1630 ---- ---- 207.00A 207.00A 210.50 -4.90 215.40 1635 ---- ---- 202.00A 202.00A 205.50 -4.90 210.40 1640 ---- ---- 197.00A 197.00A 200.50 -4.90 205.40 1645 ---- ---- 192.00A 192.00A 195.50 -4.90 200.40 1650 ---- ---- 186.90A 186.90A 190.50 -4.90 195.40 1655 ---- ---- 181.80A 181.80A 185.50 -4.90 190.40 1660 ---- ---- 177.10A 177.10A 180.50 -4.90 185.40 1665 ---- ---- 172.10A 172.10A 175.50 -4.90 180.40 1670 ---- ---- 167.00A 167.00A 170.60 -4.80 175.40 1675 ---- ---- 161.30A 161.30A 165.60 -4.90 170.50 1680 ---- ---- 156.90A 156.90A 160.60 -4.90 165.50 1685 ---- ---- 152.00A 152.00A 155.60 -4.90 160.50 1690 ---- ---- 147.00A 147.00A 150.60 -4.90 155.50 1695 ---- ---- 142.10A 142.10A 145.70 -4.90 150.60 1700 ---- ---- 136.50A 136.50A 140.70 -4.90 145.60 1705 ---- ---- 132.20A 132.20A 135.80 -4.90 140.70 1710 ---- ---- 127.30A 127.30A 130.80 -4.90 135.70 1715 ---- ---- 122.30A 122.30A 125.90 -4.90 130.80 1720 ---- ---- 117.50A 117.50A 121.00 -4.90 125.90 1725 ---- ---- 112.00A 112.00A 116.10 -4.90 121.00 1730 ---- ---- 108.00A 108.00A 111.20 -4.90 116.10 1735 ---- ---- 103.30A 103.30A 106.30 -4.90 111.20 1740 ---- ---- 98.50A 98.50A 101.40 -5.00 106.40 1745 ---- ---- 93.90A 93.90A 96.60 -5.00 101.60 1750 ---- ---- 88.00A 88.00A 91.80 -5.00 96.80 1755 ---- ---- 84.30A 84.30A 87.10 -4.90 92.00 1760 ---- ---- 79.70A 79.70A 82.40 -4.90 87.30 1765 ---- ---- 74.20A 74.20A 77.70 -5.00 82.70 1770 ---- ---- 69.70A 69.70A 73.10 -5.00 78.10 1775 ---- ---- 65.40A 65.40A 68.60 -5.00 73.60 1780 ---- ---- 61.10A 61.10A 64.20 -4.90 69.10 1785 ---- ---- 56.90A 56.90A 59.80 -5.00 64.80 1790 ---- ---- 52.80A 52.80A 55.60 -4.90 60.50 1795 ---- ---- 48.80A 48.80A 51.50 -4.90 56.40 1800 ---- ---- 45.00A 45.00A 47.50 -4.80 52.30 1805 ---- ---- 41.30A 41.30A 43.70 -4.70 48.40 1810 ---- ---- 37.80A 37.80A 40.00 -4.60 44.60 1815 ---- ---- 34.40A 34.40A 36.50 -4.50 41.00 1820 ---- ---- 31.30A 31.30A 33.20 -4.30 37.50 1 1 1825 ---- ---- 28.30A 28.30A 30.00 -4.20 34.20 1 1 1830 ---- ---- 25.50A 25.50A 27.10 -4.00 31.10 11 1835 ---- ---- 22.80A 22.80A 24.30 -3.80 28.10 1840 ---- ---- 20.40A 20.40A 21.70 -3.70 1 25.40 5 5 1845 ---- ---- 18.20A 18.20A 19.30 -3.50 1 22.80 9 18 1850 ---- ---- 16.10A 16.10A 17.10 -3.30 10 20.40 30 1855 ---- ---- 14.20A 14.20A 15.10 -3.10 18.20 9 1860 ---- ---- 12.60A 12.60A 13.20 -2.90 16.10 1865 ---- ---- 11.10A 11.10A 11.60 -2.70 14.30 6 16 1870 ---- ---- 9.70A 9.70A 10.10 -2.50 12.60 6 1875 9.20 9.20 8.50A 9.00A 8.80 -2.30 2 11.10 1 1 1880 ---- ---- 7.40A 7.40A 7.60 -2.10 9.70 1885 ---- ---- 6.40A 6.40A 6.60 -1.90 8.50 16 1890 ---- ---- 5.60A 5.60A 5.70 -1.70 7.40 1895 ---- ---- 4.80A 4.80A 4.90 -1.50 6.40 5 21 1900 ---- ---- 4.20A 4.20A 4.20 -1.40 5.60 5 6 1905 ---- ---- 3.60A 3.60A 3.60 -1.20 4.80 9 1910 ---- ---- 3.10A 3.10A 3.10 -1.10 4.20 17 17 1915 ---- ---- 2.70A 2.70A 2.70 -.90 3.60 1920 ---- ---- 2.40A 2.40A 2.30 -.80 3.10 1925 ---- ---- 2.00A 2.00A 2.00 -.70 2.70 1 1930 ---- ---- 1.80A 1.80A 1.70 -.60 2.30 1935 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 1940 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1945 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1950 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1955 ---- ---- .90A .90A .90 -.20 1.10 1960 ---- ---- .80A .80A .80 -.20 1.00 1 1965 ---- ---- .70A .70A .70 -.20 .90 1970 ---- ---- .70A .70A .60 -.20 .80 1975 ---- ---- .60A .60A .60 -.10 .70 1980 ---- ---- ---- ---- .50 -.10 .60 1985 ---- ---- .50A .50A .50 -.10 .60 1990 ---- ---- ---- ---- .40 -.10 .50 1995 ---- ---- .40A .40A .40 -.10 .50 2000 ---- ---- .40A .40A .40 -.10 .50 2005 ---- ---- ---- ---- .30 -.10 .40 2010 ---- ---- ---- ---- .30 -.10 .40 2015 ---- ---- .30A .30A .30 -.10 .40 2 2020 ---- ---- ---- ---- .30 UNCH .30 2025 ---- ---- ---- ---- .20 -.10 .30 2030 ---- ---- ---- ---- .20 -.10 .30 2035 ---- ---- ---- ---- .20 -.10 .30 2040 ---- ---- ---- ---- .20 -.10 .30 2045 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 50 171 G4W MAR23 Gold Weekly Wednesday Option - Week 4 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 ---- ---- ---- ---- .20 UNCH .20 2 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .30 UNCH .30 1685 ---- ---- ---- ---- .30 UNCH .30 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- ---- ---- ---- .40 UNCH .40 1700 ---- ---- ---- ---- .40 UNCH .40 1705 ---- ---- ---- ---- .40 -.10 .50 1710 ---- .60B ---- .60B .50 UNCH .50 1715 ---- ---- ---- ---- .60 UNCH .60 1720 ---- .80B ---- .80B .60 -.10 .70 1725 ---- .90B ---- .90B .70 -.10 .80 1730 ---- 1.00B ---- 1.00B .80 -.10 .90 1735 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 1740 ---- 1.40B 1.10A 1.40B 1.10 -.10 1.20 1745 ---- 1.60B ---- 1.60B 1.30 UNCH 1.30 1750 ---- 1.90B 1.50A 1.90B 1.50 -.10 1.60 1755 ---- 2.20B 1.70A 2.20B 1.70 -.10 1.80 11 1760 ---- 2.60B 2.00A 2.60B 2.00 -.10 2.10 1 1765 ---- 3.00B 2.30A 3.00B 2.40 -.10 2.50 1770 ---- 3.60B 2.60A 3.60B 2.80 -.10 2.90 1775 ---- 4.20B 3.10A 4.20B 3.20 -.10 3.30 1 1780 ---- 4.80B 3.60A 4.80B 3.80 -.10 3.90 7 1785 5.60 5.60 4.20A 4.20A 4.50 UNCH 1 4.50 80 1790 ---- 6.50B 4.80A 6.50B 5.20 UNCH 5.20 1795 ---- 7.60B 5.60A 7.60B 6.10 UNCH 1 6.10 1800 ---- 8.70B 6.50A 8.70B 7.10 +.10 1 7.00 15 1805 ---- 10.10B 7.60A 10.10B 8.30 +.20 8.10 5 15 1810 ---- 11.50B 8.80A 11.50B 9.60 +.30 9.30 2 1815 ---- 13.30B 10.10A 13.30B 11.10 +.40 10.70 1 1 1820 12.60 15.10B 11.60A 11.60A 12.70 +.50 3 12.20 1825 ---- 17.10B 13.30A 17.10B 14.60 +.70 13.90 1830 16.00 19.30B 15.20A 15.20A 16.60 +.90 8 15.70 1 1835 ---- 21.70B 17.20A 21.70B 18.80 +1.00 17.80 1840 ---- 24.30B 19.40A 24.30B 21.20 +1.20 20.00 1845 ---- 27.10B 21.80A 27.10B 23.80 +1.40 22.40 1 1 1850 ---- 30.00B 24.50A 30.00B 26.60 +1.60 25.00 1855 ---- 33.20B 27.30A 33.20B 29.50 +1.80 27.70 1860 ---- 36.50B 30.30A 36.50B 32.70 +2.00 30.70 1865 ---- 39.90B 33.50A 39.90B 36.00 +2.20 33.80 1870 ---- 43.60B 36.80A 43.60B 39.50 +2.40 37.10 1875 ---- 47.30B 40.30A 47.30B 43.20 +2.60 40.60 1880 ---- 51.20B 44.00A 51.20B 47.00 +2.80 44.20 1885 ---- 55.20B 47.80A 55.20B 51.00 +3.00 48.00 1890 ---- 59.40B 51.80A 59.40B 55.10 +3.20 51.90 1895 ---- 63.60B ---- 63.60B 59.30 +3.40 55.90 1900 ---- 67.90B ---- 67.90B 63.60 +3.50 60.10 1905 ---- 72.30B ---- 72.30B 68.00 +3.70 64.30 1910 ---- 76.80B ---- 76.80B 72.50 +3.80 68.70 1915 ---- 81.40B ---- 81.40B 77.00 +3.90 73.10 1920 ---- 85.00B ---- 85.00B 81.70 +4.10 77.60 1925 ---- 90.60B ---- 90.60B 86.30 +4.20 82.10 1930 ---- 94.40B ---- 94.40B 91.10 +4.30 86.80 1935 ---- 99.00B ---- 99.00B 95.80 +4.40 91.40 1940 ---- 103.80B ---- 103.80B 100.60 +4.40 96.20 1945 ---- 108.60B ---- 108.60B 105.50 +4.60 100.90 1950 ---- 114.60B ---- 114.60B 110.30 +4.60 105.70 1955 ---- 118.60B ---- 118.60B 115.20 +4.60 110.60 1960 ---- 123.50B ---- 123.50B 120.10 +4.70 115.40 1965 ---- 128.40B ---- 128.40B 125.00 +4.70 120.30 1970 ---- 133.60B ---- 133.60B 129.90 +4.70 125.20 1975 ---- 139.20B ---- 139.20B 134.90 +4.80 130.10 1980 ---- 143.50B ---- 143.50B 139.80 +4.80 135.00 1985 ---- 148.40B ---- 148.40B 144.80 +4.80 140.00 1990 ---- 153.40B ---- 153.40B 149.70 +4.80 144.90 1995 ---- 158.40B ---- 158.40B 154.70 +4.80 149.90 2000 ---- 164.00B ---- 164.00B 159.70 +4.90 154.80 2005 ---- 168.30B ---- 168.30B 164.60 +4.80 159.80 2010 ---- 173.30B ---- 173.30B 169.60 +4.80 164.80 2015 ---- 178.20B ---- 178.00B 174.60 +4.80 169.80 2020 ---- 183.10B ---- 183.00B 179.60 +4.90 174.70 2025 ---- 188.90B ---- 188.90B 184.60 +4.90 179.70 2030 ---- 193.00B ---- 192.70B 189.50 +4.80 184.70 2035 ---- 198.00B ---- 197.70B 194.50 +4.80 189.70 2040 ---- 203.00B ---- 202.90B 199.50 +4.80 194.70 2045 ---- ---- ---- 200.80A 204.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 7 137 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1660 ---- ---- ---- ---- 197.30 ---- ---- 1665 ---- ---- ---- ---- 192.30 ---- ---- 1670 ---- ---- ---- ---- 187.30 ---- ---- 1675 ---- ---- ---- 178.10A 182.40 ---- ---- 1680 ---- ---- ---- ---- 177.40 ---- ---- 1685 ---- ---- ---- ---- 172.40 ---- ---- 1690 ---- ---- ---- ---- 167.50 ---- ---- 1695 ---- ---- ---- ---- 162.50 ---- ---- 1700 ---- ---- ---- 153.40A 157.60 ---- ---- 1705 ---- ---- ---- ---- 152.70 ---- ---- 1710 ---- ---- ---- ---- 147.80 ---- ---- 1715 ---- ---- ---- ---- 142.90 ---- ---- 1720 ---- ---- ---- ---- 138.00 ---- ---- 1725 ---- ---- ---- 129.00A 133.10 ---- ---- 1730 ---- ---- ---- ---- 128.30 ---- ---- 1735 ---- ---- ---- ---- 123.40 ---- ---- 1740 ---- ---- ---- ---- 118.60 ---- ---- 1745 ---- ---- ---- ---- 113.80 ---- ---- 1750 ---- ---- ---- 105.10A 109.00 ---- ---- 1755 ---- ---- ---- ---- 104.30 ---- ---- 1760 ---- ---- ---- ---- 99.60 ---- ---- 1765 ---- ---- ---- 91.30A 95.00 ---- ---- 1770 ---- ---- ---- 86.80A 90.40 ---- ---- 1775 ---- ---- ---- 82.30A 85.80 ---- ---- 1780 ---- ---- ---- 77.90A 81.30 ---- ---- 1785 ---- ---- ---- 73.70A 76.90 ---- ---- 1790 ---- ---- ---- 69.40A 72.60 ---- ---- 1795 ---- ---- ---- 65.30A 68.40 ---- ---- 1800 ---- ---- ---- 61.30A 64.20 ---- ---- 1805 ---- ---- ---- 57.40A 60.20 ---- ---- 1810 ---- ---- ---- 53.60A 56.30 ---- ---- 1815 ---- ---- ---- 50.00A 52.50 ---- ---- 1820 ---- ---- ---- 46.40A 48.90 ---- ---- 1825 ---- ---- ---- 43.00A 45.40 ---- ---- 1830 ---- ---- ---- 39.80A 42.00 ---- ---- 1835 ---- ---- ---- 36.70A 38.80 ---- ---- 1840 ---- ---- ---- 33.70A 35.70 ---- ---- 1845 ---- ---- ---- 30.90A 32.80 ---- ---- 1850 ---- ---- ---- 28.30A 30.10 ---- ---- 1855 ---- ---- ---- 25.80A 27.40 ---- ---- 1860 ---- ---- ---- 23.50A 25.00 ---- ---- 1865 ---- ---- ---- 21.40A 22.70 ---- ---- 1870 ---- ---- ---- 19.40A 20.50 ---- ---- 1875 ---- ---- ---- 17.50A 18.50 ---- ---- 1880 ---- ---- ---- 15.80A 16.60 ---- ---- 1885 ---- ---- ---- 14.30A 14.90 ---- ---- 1890 ---- ---- ---- 12.90A 13.40 ---- ---- 1895 ---- ---- ---- 11.50A 11.90 ---- ---- 1900 ---- ---- ---- 10.30A 10.60 ---- ---- 1905 ---- ---- ---- 9.30A 9.50 ---- ---- 1910 ---- ---- ---- 8.30A 8.40 ---- ---- 1915 ---- ---- ---- 7.40A 7.50 ---- ---- 1920 ---- ---- ---- 6.60A 6.60 ---- ---- 1925 ---- ---- ---- 5.90A 5.90 ---- ---- 1930 ---- ---- ---- 5.20A 5.20 ---- ---- 1935 ---- ---- ---- 4.60A 4.60 ---- ---- 1940 ---- ---- ---- 4.10A 4.10 ---- ---- 1945 ---- ---- ---- 3.70A 3.60 ---- ---- 1950 ---- ---- ---- 3.30A 3.20 ---- ---- 1955 ---- ---- ---- 2.90A 2.80 ---- ---- 1960 ---- ---- ---- 2.60A 2.50 ---- ---- 1965 ---- ---- ---- 2.30A 2.20 ---- ---- 1970 ---- ---- ---- 2.10A 1.90 ---- ---- 1975 ---- ---- ---- 1.90A 1.70 ---- ---- 1980 ---- ---- ---- 1.60A 1.50 ---- ---- 1985 ---- ---- ---- 1.50A 1.30 ---- ---- 1990 ---- ---- ---- 1.30A 1.20 ---- ---- 1995 ---- ---- ---- 1.20A 1.10 ---- ---- 2000 ---- ---- ---- 1.10A 1.00 ---- ---- 2005 ---- ---- ---- 1.00A .90 ---- ---- 2010 ---- ---- ---- .90A .80 ---- ---- 2015 ---- ---- ---- .80A .70 ---- ---- 2020 ---- ---- ---- .80A .70 ---- ---- 2025 ---- ---- ---- .70A .60 ---- ---- 2030 .50 .50 .50 .50 .60 ---- 2 ---- 2035 ---- ---- ---- .60A .50 ---- ---- 2040 ---- ---- ---- .60A .50 ---- ---- 2045 ---- ---- ---- .50A .40 ---- ---- 2050 ---- ---- ---- .50A .40 ---- ---- 2055 ---- ---- ---- .50A .40 ---- ---- 2060 ---- ---- ---- .50A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1660 ---- ---- ---- .40A .20 ---- ---- 1665 ---- ---- ---- .40A .20 ---- ---- 1670 ---- ---- ---- .40A .30 ---- ---- 1675 ---- ---- ---- .40A .30 ---- ---- 1680 ---- ---- ---- .50A .30 ---- ---- 1685 ---- ---- ---- .50A .40 ---- ---- 1690 ---- ---- ---- .60A .50 ---- ---- 1695 ---- ---- ---- .60A .50 ---- ---- 1700 ---- ---- ---- .50A .60 ---- ---- 1705 .50 .50 .50 .50 .70 ---- 2 ---- 1710 ---- ---- ---- .80A .70 ---- ---- 1715 ---- ---- ---- .90A .80 ---- ---- 1720 ---- ---- ---- 1.00A 1.00 ---- ---- 1725 ---- ---- ---- 1.10A 1.10 ---- ---- 1730 ---- ---- ---- 1.20A 1.20 ---- ---- 1735 ---- ---- ---- 1.30A 1.40 ---- ---- 1740 ---- ---- ---- 1.50A 1.60 ---- ---- 1745 ---- ---- ---- 1.70A 1.80 ---- ---- 1750 ---- ---- ---- 1.90A 2.00 ---- ---- 1755 ---- ---- ---- 2.20A 2.30 ---- ---- 1760 ---- ---- ---- 2.50A 2.60 ---- ---- 1765 ---- ---- ---- 2.80A 2.90 ---- ---- 1770 ---- ---- ---- 3.10A 3.30 ---- ---- 1775 ---- ---- ---- 3.60A 3.70 ---- ---- 1780 ---- ---- ---- 4.00A 4.20 ---- ---- 1785 ---- ---- ---- 4.60A 4.80 ---- ---- 1790 ---- ---- ---- 5.20A 5.50 ---- 2 ---- 1795 ---- ---- ---- 5.90A 6.20 ---- 47 ---- 1800 ---- ---- ---- 6.70A 7.10 ---- ---- 1805 ---- ---- ---- 7.60A 8.10 ---- ---- 1810 ---- ---- ---- 8.60A 9.10 ---- ---- 1815 ---- ---- ---- 9.70A 10.30 ---- 49 ---- 1820 ---- ---- ---- 10.90A 11.70 ---- ---- 1825 ---- ---- ---- 12.30A 13.20 ---- ---- 1830 ---- ---- ---- 13.80A 14.80 ---- ---- 1835 ---- ---- ---- 15.30A 16.60 ---- ---- 1840 ---- ---- ---- 17.10A 18.50 ---- ---- 1845 ---- ---- ---- 19.00A 20.60 ---- ---- 1850 ---- ---- ---- 21.10A 22.80 ---- ---- 1855 ---- ---- ---- 23.40A 25.20 ---- ---- 1860 ---- ---- ---- 25.80A 27.70 ---- ---- 1865 ---- ---- ---- 28.30A 30.30 ---- ---- 1870 ---- ---- ---- 31.00A 33.20 ---- ---- 1875 ---- ---- ---- 33.90A 36.10 ---- ---- 1880 ---- ---- ---- 36.90A 39.30 ---- ---- 1885 ---- ---- ---- 40.10A 42.50 ---- ---- 1890 ---- ---- ---- 43.40A 46.00 ---- ---- 1895 ---- ---- ---- 46.90A 49.50 ---- ---- 1900 ---- ---- ---- 50.50A 53.20 ---- ---- 1905 ---- ---- ---- 54.20A 57.00 ---- ---- 1910 ---- ---- ---- 58.00A 61.00 ---- ---- 1915 ---- ---- ---- 61.90A 65.00 ---- ---- 1920 ---- ---- ---- 66.00A 69.20 ---- ---- 1925 ---- ---- ---- 70.10A 73.40 ---- ---- 1930 ---- ---- ---- 74.40A 77.70 ---- ---- 1935 ---- ---- ---- 78.70A 82.10 ---- ---- 1940 ---- ---- ---- 83.10A 86.60 ---- ---- 1945 ---- ---- ---- 87.50A 91.10 ---- ---- 1950 ---- ---- ---- 92.00A 95.60 ---- ---- 1955 ---- ---- ---- 96.60A 100.20 ---- ---- 1960 ---- ---- ---- ---- 104.90 ---- ---- 1965 ---- ---- ---- ---- 109.60 ---- ---- 1970 ---- ---- ---- ---- 114.40 ---- ---- 1975 ---- ---- ---- 115.30A 119.10 ---- ---- 1980 ---- ---- ---- ---- 123.90 ---- ---- 1985 ---- ---- ---- ---- 128.80 ---- ---- 1990 ---- ---- ---- ---- 133.60 ---- ---- 1995 ---- ---- ---- ---- 138.50 ---- ---- 2000 ---- ---- ---- 139.40A 143.40 ---- ---- 2005 ---- ---- ---- ---- 148.30 ---- ---- 2010 ---- ---- ---- ---- 153.20 ---- ---- 2015 ---- ---- ---- ---- 158.10 ---- ---- 2020 ---- ---- ---- ---- 163.10 ---- ---- 2025 ---- ---- ---- 164.00A 168.00 ---- ---- 2030 ---- ---- ---- ---- 173.00 ---- ---- 2035 ---- ---- ---- ---- 177.90 ---- ---- 2040 ---- ---- ---- ---- 182.90 ---- ---- 2045 ---- ---- ---- ---- 187.80 ---- ---- 2050 ---- ---- ---- 188.70A 192.80 ---- ---- 2055 ---- ---- ---- ---- 197.80 ---- ---- 2060 ---- ---- ---- ---- 202.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 OG APR23 Gold Option CALL 1000 ---- ---- 836.70A 836.70A 840.50 -4.90 845.40 6 1025 ---- ---- 812.30A 812.30A 815.50 -4.90 820.40 1050 ---- ---- 786.70A 786.70A 790.50 -4.90 795.40 1075 ---- ---- 762.30A 762.30A 765.50 -4.90 770.40 1100 ---- ---- 736.70A 736.70A 740.50 -4.90 745.40 1125 ---- ---- 712.30A 712.30A 715.50 -4.90 720.40 1150 ---- ---- 686.70A 686.70A 690.50 -4.90 695.40 1175 ---- ---- 662.10A 662.10A 665.50 -4.90 670.40 1200 ---- ---- 636.70A 636.70A 640.50 -4.90 645.40 1225 ---- ---- 612.10A 612.10A 615.50 -4.90 620.40 1250 ---- ---- 586.80A 586.80A 590.50 -4.90 595.40 1275 ---- ---- 562.10A 562.10A 565.50 -4.90 570.40 1300 ---- ---- 536.80A 536.80A 540.50 -4.90 545.40 1325 ---- ---- 512.10A 512.10A 515.50 -4.90 520.40 1350 ---- ---- 486.80A 486.80A 490.50 -4.90 495.40 1360 ---- ---- 477.40A 477.40A 480.50 -4.90 485.40 1370 ---- ---- 467.40A 467.40A 470.50 -4.90 475.40 1375 ---- ---- 462.10A 462.10A 465.50 -4.90 470.40 1380 ---- ---- 457.40A 457.40A 460.50 -4.90 465.40 1390 ---- ---- 447.40A 447.40A 450.50 -4.90 455.40 1400 ---- ---- 436.80A 436.80A 440.50 -4.90 445.40 41 1410 ---- ---- 427.40A 427.40A 430.50 -4.90 435.40 1420 ---- ---- 417.40A 417.40A 420.50 -4.90 425.40 1425 ---- ---- 412.10A 412.10A 415.50 -4.90 420.40 1430 ---- ---- 407.40A 407.40A 410.50 -4.90 415.40 1440 ---- ---- 397.40A 397.40A 400.50 -4.90 405.40 1450 ---- ---- 386.80A 386.80A 390.50 -4.90 395.40 1 1460 ---- ---- 377.40A 377.40A 380.50 -4.90 385.40 1465 ---- ---- 372.20A 372.20A 375.50 -4.90 380.40 1470 ---- ---- 367.20A 367.20A 370.50 -4.90 375.40 1475 ---- ---- 362.10A 362.10A 365.50 -4.90 370.40 1480 ---- ---- 357.20A 357.20A 360.50 -4.90 365.40 1485 ---- ---- 352.20A 352.20A 355.50 -4.90 360.40 1490 ---- ---- 347.20A 347.20A 350.50 -4.90 355.40 1495 ---- ---- 342.20A 342.20A 345.50 -4.90 350.40 1500 ---- ---- 336.80A 336.80A 340.50 -4.90 345.40 1505 ---- ---- 332.20A 332.20A 335.50 -4.90 340.40 1510 ---- ---- 327.20A 327.20A 330.50 -4.90 335.40 1515 ---- ---- 322.20A 322.20A 325.50 -4.90 330.40 1520 ---- ---- 317.20A 317.20A 320.50 -4.90 325.40 1525 ---- ---- 312.40A 312.40A 315.50 -4.90 320.40 1530 ---- ---- 307.20A 307.20A 310.50 -4.90 315.40 1535 ---- ---- 302.20A 302.20A 305.50 -4.90 310.40 1540 ---- ---- 297.20A 297.20A 300.50 -4.90 305.40 1545 ---- ---- 292.20A 292.20A 295.50 -4.90 300.40 1550 ---- ---- 286.80A 286.80A 290.50 -4.90 295.40 5 1555 ---- ---- 282.20A 282.20A 285.50 -4.90 290.40 1560 ---- ---- 277.20A 277.20A 280.50 -4.90 285.40 1565 ---- ---- 272.20A 272.20A 275.50 -4.90 280.40 1570 ---- ---- 267.20A 267.20A 270.50 -4.90 275.40 1575 ---- ---- 262.40A 262.40A 265.50 -4.90 270.40 1580 ---- ---- 257.20A 257.20A 260.50 -4.90 265.40 1585 ---- ---- 252.20A 252.20A 255.50 -4.90 260.40 1590 ---- ---- 247.20A 247.20A 250.50 -4.90 255.40 1595 ---- ---- 242.20A 242.20A 245.50 -4.90 250.40 1600 ---- ---- 236.90A 236.90A 240.50 -4.90 245.40 16 1605 ---- ---- 232.20A 232.20A 235.50 -4.90 240.40 1610 ---- ---- 227.20A 227.20A 230.50 -4.90 235.40 1615 ---- ---- 222.20A 222.20A 225.50 -4.90 230.40 1620 ---- ---- 217.20A 217.20A 220.50 -4.90 225.40 1 1625 ---- ---- 212.30A 212.30A 215.50 -4.90 220.40 1630 ---- ---- 207.50A 207.50A 210.50 -4.90 215.40 1635 ---- ---- 202.50A 202.50A 205.50 -4.90 210.40 12 1640 ---- ---- 197.50A 197.50A 200.50 -4.90 205.40 14 1645 ---- ---- 192.30A 192.30A 195.50 -4.90 200.40 15 1650 ---- ---- 186.20A 186.20A 190.50 -4.90 195.40 251 1655 ---- ---- 182.40A 182.40A 185.60 -4.90 190.50 27 1660 ---- ---- 177.40A 177.40A 180.60 -4.90 185.50 33 1665 ---- ---- 172.40A 172.40A 175.60 -4.90 180.50 28 1670 ---- ---- 167.50A 167.50A 170.70 -4.80 175.50 70 1675 ---- ---- 161.40A 161.40A 165.70 -4.90 170.60 33 1680 ---- ---- 157.60A 157.60A 160.70 -4.90 165.60 11 1685 ---- ---- 152.70A 152.70A 155.80 -4.90 160.70 12 1690 ---- ---- 147.70A 147.70A 150.90 -4.80 155.70 15 1695 ---- ---- 142.80A 142.80A 145.90 -4.90 150.80 6 1700 ---- ---- 136.80A 136.80A 141.00 -4.90 145.90 927 1705 ---- ---- 132.60A 132.60A 136.10 -4.90 141.00 226 1710 ---- ---- 128.20A 128.20A 131.20 -4.90 136.10 2 1715 ---- ---- 122.80A 122.80A 126.30 -4.90 131.20 1 252 1720 ---- ---- 118.60A 118.60A 121.50 -4.90 126.40 106 1725 ---- ---- 112.70A 112.70A 116.60 -4.90 121.50 274 1730 ---- ---- 109.10A 109.10A 111.80 -4.90 116.70 5 1735 ---- ---- 104.20A 104.20A 107.10 -4.90 112.00 2 1740 ---- ---- 99.50A 99.50A 102.30 -4.90 107.20 151 1745 ---- ---- 95.10A 95.10A 97.60 -4.90 102.50 159 1750 ---- ---- 89.40A 89.40A 93.00 -4.90 97.90 988 1755 ---- ---- 84.80A 84.80A 88.40 -4.90 93.30 4 1760 ---- ---- 80.40A 80.40A 83.80 -4.90 88.70 54 1765 ---- ---- 76.00A 76.00A 79.40 -4.80 84.20 1 6 1770 ---- ---- 71.70A 71.70A 75.00 -4.80 79.80 3 115 1775 ---- ---- 67.50A 67.50A 70.60 -4.80 75.40 107 1780 ---- ---- 63.40A 63.40A 66.40 -4.70 71.10 3 27 1785 ---- ---- 59.40A 59.40A 62.30 -4.60 66.90 6 1790 ---- ---- 55.40A 55.40A 58.20 -4.60 62.80 155 1795 ---- ---- 51.70A 51.70A 54.30 -4.50 58.80 169 1800 49.10 54.00B 48.00A 54.00B 50.50 -4.50 26 55.00 86 1517 1805 ---- ---- 44.50A 44.50A 46.90 -4.30 51.20 150 1810 ---- ---- 41.10A 41.10A 43.30 -4.30 28 47.60 410 1815 ---- ---- 37.90A 37.90A 40.00 -4.20 44.20 4 281 1820 ---- ---- 34.80A 34.80A 36.80 -4.00 40.80 11 261 1825 34.00 34.00 31.90A 31.90A 33.70 -4.00 7 37.70 64 575 1830 29.50 33.10 29.10A 30.00A 30.80 -3.80 11 34.60 14 1111 1835 27.80 27.80 26.50A 27.70A 28.10 -3.70 29 31.80 5 225 1840 25.10 27.70 24.00A 26.50 25.50 -3.50 84 29.00 162 461 1845 24.50 25.20 21.80A 22.70A 23.10 -3.40 63 26.50 75 377 1850 22.50 22.70 19.70A 21.80 20.90 -3.20 506 24.10 1856 2657 1855 20.00 20.10 17.70A 20.80B 18.80 -3.00 11 21.80 27 474 1860 18.50 18.60 16.00A 17.70 16.90 -2.80 117 19.70 168 347 1865 15.20 15.80 14.30A 15.80 15.10 -2.70 69 17.80 113 656 1870 13.50 14.20 12.80A 13.70A 13.50 -2.50 18 16.00 38 1640 1875 13.10 13.10 11.40A 13.50B 12.00 -2.30 904 14.30 374 947 1880 10.30 11.60 10.20A 12.00B 10.70 -2.10 284 12.80 54 511 1885 10.20 10.20 9.10A 9.30A 9.50 -1.90 21 11.40 58 410 1890 9.30 9.30 8.00A 8.20A 8.40 -1.80 17 10.20 249 1627 1895 7.30 8.20 7.10A 8.30B 7.40 -1.70 316 9.10 52 473 1900 6.90 7.90B 6.30A 6.90B 6.50 -1.60 2144 8.10 3230 5223 1905 5.90 5.90 5.60A 5.60A 5.70 -1.40 1 7.10 26 165 1910 6.30 6.30 5.00A 5.20 5.00 -1.30 13 6.30 134 300 1915 5.20 5.40 4.40 4.70A 4.40 -1.20 24 5.60 36 267 1920 4.10 4.60 3.90A 4.10 3.90 -1.10 1293 5.00 4 430 1925 4.00 4.20B 3.30 3.50A 3.40 -1.00 807 4.40 25 1146 1930 3.30 3.30 3.00A 3.60B 3.00 -.90 22 3.90 30 662 1935 3.00 3.40B 2.50 2.80B 2.70 -.70 6 3.40 13 251 1940 2.20 2.20 2.20 2.40B 2.30 -.70 6 3.00 342 1433 1945 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 97 301 1950 2.20 2.30 1.80 1.80 1.80 -.60 558 2.40 1448 6625 1955 1.50 1.50 1.50 1.60B 1.60 -.50 17 2.10 9 348 1960 ---- ---- 1.50A 1.50A 1.40 -.50 2 1.90 61 321 1965 ---- ---- 1.30A 1.30A 1.30 -.40 1 1.70 1 157 1970 1.40 1.40 1.20 1.30B 1.10 -.40 3 1.50 6 640 1975 1.10 1.20 1.00 1.00 1.00 -.30 11 1.30 30 1313 1980 1.00 1.00 .90 .90A .90 -.30 4 1.20 25 1123 1985 ---- ---- .90A .90A .80 -.30 1.10 3 343 1990 .70 .70 .70 .70 .70 -.20 1 .90 7 224 1995 .70 .70 .70 .70 .60 -.20 1 .80 169 2000 .80 .80 .50 .60A .60 -.20 15 .80 316 5638 2005 ---- ---- .60A .60A .50 -.20 .70 180 2010 .60 .60 .50 .50 .50 -.10 2 .60 1 2143 2015 ---- ---- ---- ---- .40 -.10 .50 107 2020 ---- ---- .40A .40A .40 -.10 .50 1 167 2025 ---- ---- .40A .40A .40 -.10 12 .50 18 1181 2030 ---- ---- ---- ---- .30 -.10 1 .40 192 2035 ---- ---- ---- ---- .30 -.10 .40 184 2040 .30 .30 .30 .30 .30 -.10 10 .40 946 2045 ---- ---- ---- ---- .30 UNCH 1 .30 4 410 2050 ---- ---- ---- ---- .30 UNCH 1 .30 12 2664 2055 ---- ---- ---- ---- .30 UNCH 1 .30 375 2060 ---- ---- ---- ---- .30 UNCH 1 .30 3 665 2065 ---- ---- ---- ---- .20 -.10 .30 3 282 2070 ---- ---- ---- ---- .20 -.10 2 .30 491 2075 .20 .20 .20 .20 .20 -.10 1 .30 1 631 2080 .30 .30 .30 .30 .20 UNCH 1 .20 6 1573 2085 ---- ---- ---- ---- .20 UNCH .20 84 2090 ---- ---- ---- ---- .20 UNCH 9 .20 276 2095 ---- ---- ---- ---- .20 UNCH .20 2 61 2100 ---- ---- ---- ---- .20 UNCH .20 42 4011 2105 ---- ---- ---- ---- .20 UNCH .20 151 2110 ---- ---- ---- ---- .20 UNCH .20 1 410 2115 ---- ---- ---- ---- .20 UNCH .20 1 82 2120 ---- ---- ---- ---- .20 UNCH 1 .20 324 2125 ---- ---- ---- ---- .20 UNCH .20 87 2130 ---- ---- ---- ---- .20 UNCH .20 1 120 2135 ---- ---- ---- ---- .10 -.10 .20 24 2140 ---- ---- ---- ---- .10 -.10 .20 189 2145 ---- ---- ---- ---- .10 -.10 .20 26 2150 .20 .20 .20 .20 .10 -.10 50 .20 1 779 2155 ---- ---- ---- ---- .10 -.10 .20 94 2160 ---- ---- ---- ---- .10 UNCH .10 193 2165 ---- ---- ---- ---- .10 UNCH .10 1 36 2170 ---- ---- ---- ---- .10 UNCH .10 1 84 2175 .20 .20 .20 .20 .10 UNCH 50 .10 134 2180 ---- ---- ---- ---- .10 UNCH .10 424 2185 ---- ---- ---- ---- .10 UNCH .10 1 33 2190 ---- ---- ---- ---- .10 UNCH .10 83 2195 ---- ---- ---- ---- .10 UNCH .10 32 2200 .10 .10 .10 .10 .10 UNCH 51 .10 33 2167 2205 ---- ---- ---- ---- .10 UNCH .10 27 2210 ---- ---- ---- ---- .10 UNCH .10 19 2215 ---- ---- ---- ---- .10 UNCH .10 301 2220 ---- ---- ---- ---- .10 UNCH 1 .10 1 109 2225 ---- ---- ---- ---- .10 UNCH .10 75 2230 ---- ---- ---- ---- .10 UNCH .10 39 2235 .20 .20 .10A .10A .10 UNCH 2 .10 20 2240 ---- ---- ---- ---- .10 UNCH .10 299 2245 ---- ---- ---- ---- .10 UNCH .10 18 2250 ---- ---- ---- ---- .10 UNCH .10 1576 2255 ---- ---- ---- ---- .10 UNCH .10 1 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 1 .10 5 2290 ---- ---- ---- ---- .10 UNCH .10 90 2300 .10 .10 .10 .10 .10 UNCH 50 .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 50 .10 1 711 2425 ---- ---- ---- ---- .10 UNCH .10 113 2450 ---- ---- ---- ---- .10 UNCH .10 147 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 ---- ---- ---- ---- .10 UNCH .10 2222 2525 ---- ---- ---- ---- .10 UNCH .10 384 2550 ---- ---- ---- ---- .10 UNCH .10 441 2700 ---- ---- ---- ---- .10 UNCH .10 1276 3000 ---- ---- ---- ---- .10 UNCH .10 623 OG MAY23 Gold Option CALL 1000 ---- ---- 854.00A 854.00A 857.30 -4.80 862.10 1025 ---- ---- 829.10A 829.10A 832.30 -4.80 837.10 1050 ---- ---- 804.00A 804.00A 807.30 -4.80 812.10 1075 ---- ---- 779.60A 779.60A 782.30 -4.80 787.10 1100 ---- ---- 754.00A 754.00A 757.30 -4.80 762.10 1125 ---- ---- 729.60A 729.60A 732.30 -4.80 737.10 1150 ---- ---- 703.70A 703.70A 707.30 -4.80 712.10 1175 ---- ---- 679.50A 679.50A 682.30 -4.80 687.10 3 1200 ---- ---- 653.90A 653.90A 657.30 -4.80 662.10 1225 ---- ---- 629.30A 629.30A 632.30 -4.80 637.10 1250 ---- ---- 603.90A 603.90A 607.30 -4.80 612.10 1275 ---- ---- 579.30A 579.30A 582.30 -4.80 587.10 1300 ---- ---- 553.80A 553.80A 557.30 -4.80 562.10 1325 ---- ---- 529.30A 529.30A 532.30 -4.80 537.10 1350 ---- ---- 503.80A 503.80A 507.30 -4.80 512.10 1375 ---- ---- 479.10A 479.10A 482.30 -4.80 487.10 1380 ---- ---- 474.60A 474.60A 477.30 -4.80 482.10 1390 ---- ---- 464.60A 464.60A 467.30 -4.80 472.10 1400 ---- ---- 453.80A 453.80A 457.30 -4.80 462.10 1410 ---- ---- 444.60A 444.60A 447.30 -4.80 452.10 1420 ---- ---- 434.60A 434.60A 437.30 -4.80 442.10 1425 ---- ---- 429.30A 429.30A 432.30 -4.80 437.10 1430 ---- ---- 424.60A 424.60A 427.30 -4.80 432.10 1440 ---- ---- 414.30A 414.30A 417.30 -4.80 422.10 1450 ---- ---- 403.90A 403.90A 407.30 -4.80 412.10 1460 ---- ---- 394.30A 394.30A 397.30 -4.80 402.10 1470 ---- ---- 384.30A 384.30A 387.30 -4.80 392.10 1475 ---- ---- 379.30A 379.30A 382.30 -4.80 387.10 1480 ---- ---- 374.50A 374.50A 377.30 -4.80 382.10 1485 ---- ---- 369.40A 369.40A 372.30 -4.80 377.10 1490 ---- ---- 364.50A 364.50A 367.30 -4.80 372.10 1495 ---- ---- 359.50A 359.50A 362.30 -4.80 367.10 1500 ---- ---- 353.90A 353.90A 357.30 -4.80 362.10 1505 ---- ---- 349.20A 349.20A 352.30 -4.80 357.10 1510 ---- ---- 344.50A 344.50A 347.30 -4.80 352.10 1515 ---- ---- 339.20A 339.20A 342.30 -4.80 347.10 1520 ---- ---- 334.70A 334.70A 337.30 -4.80 342.10 1525 ---- ---- 329.50A 329.50A 332.30 -4.80 337.10 1530 ---- ---- 324.70A 324.70A 327.30 -4.80 332.10 1535 ---- ---- 319.50A 319.50A 322.30 -4.80 327.10 1540 ---- ---- 314.70A 314.70A 317.30 -4.80 322.10 1545 ---- ---- 309.40A 309.40A 312.30 -4.80 317.10 1550 ---- ---- 303.90A 303.90A 307.30 -4.80 312.10 1555 ---- ---- 299.50A 299.50A 302.30 -4.80 307.10 1560 ---- ---- 294.40A 294.40A 297.30 -4.80 302.10 1565 ---- ---- 289.40A 289.40A 292.30 -4.80 297.10 1570 ---- ---- 284.40A 284.40A 287.30 -4.80 292.10 6 1575 ---- ---- 279.50A 279.50A 282.30 -4.80 287.10 1580 ---- ---- 274.40A 274.40A 277.30 -4.80 282.10 1585 ---- ---- 269.40A 269.40A 272.30 -4.80 277.10 1590 ---- ---- 264.40A 264.40A 267.30 -4.80 272.10 1595 ---- ---- 259.20A 259.20A 262.30 -4.80 267.10 1600 ---- ---- 252.90A 252.90A 257.30 -4.80 262.10 4 1605 ---- ---- 249.40A 249.40A 252.30 -4.80 257.10 1610 ---- ---- 244.40A 244.40A 247.30 -4.80 252.10 2 1615 ---- ---- 239.20A 239.20A 242.40 -4.70 247.10 1620 ---- ---- 234.50A 234.50A 237.40 -4.80 242.20 1625 ---- ---- 228.10A 228.10A 232.40 -4.80 237.20 4 1630 ---- ---- 224.40A 224.40A 227.50 -4.70 232.20 2 1635 ---- ---- 219.40A 219.40A 222.50 -4.80 227.30 1 1640 ---- ---- 214.60A 214.60A 217.60 -4.70 222.30 1645 ---- ---- 209.60A 209.60A 212.60 -4.80 217.40 1650 ---- ---- 203.50A 203.50A 207.70 -4.70 212.40 6 1655 ---- ---- 199.70A 199.70A 202.80 -4.70 207.50 1660 ---- ---- 194.90A 194.90A 197.90 -4.70 202.60 6 1665 ---- ---- 190.00A 190.00A 193.00 -4.70 197.70 6 1670 ---- ---- 185.10A 185.10A 188.10 -4.70 192.80 8 1675 ---- ---- 179.10A 179.10A 183.20 -4.80 188.00 6 1680 ---- ---- 175.40A 175.40A 178.40 -4.70 183.10 9 1685 ---- ---- 170.60A 170.60A 173.50 -4.80 178.30 3 1690 ---- ---- 165.80A 165.80A 168.70 -4.70 173.40 7 1695 ---- ---- 161.00A 161.00A 163.90 -4.70 168.60 8 1700 ---- ---- 155.10A 155.10A 159.10 -4.80 163.90 31 1705 ---- ---- 151.60A 151.60A 154.40 -4.70 159.10 6 1710 ---- ---- 146.90A 146.90A 149.60 -4.80 154.40 1 1715 ---- ---- 142.30A 142.30A 144.90 -4.70 149.60 1 1720 ---- ---- 137.60A 137.60A 140.30 -4.70 145.00 4 1725 ---- ---- 131.80A 131.80A 135.60 -4.70 140.30 2 1730 128.90 134.80B 127.30A 134.80B 131.00 -4.70 2 135.70 1735 ---- ---- 122.80A 122.80A 126.40 -4.70 131.10 1 2 1740 ---- ---- 118.30A 118.30A 121.90 -4.60 126.50 4 1745 ---- ---- 113.90A 113.90A 117.40 -4.60 122.00 1 1750 ---- ---- 109.50A 109.50A 113.00 -4.60 117.60 2 294 1755 ---- ---- 105.20A 105.20A 108.60 -4.60 113.20 1760 ---- ---- 100.90A 100.90A 104.30 -4.50 108.80 6 1765 ---- ---- 96.80A 96.80A 100.00 -4.50 104.50 1770 ---- ---- 92.60A 92.60A 95.80 -4.50 100.30 2 1775 ---- ---- 88.60A 88.60A 91.70 -4.40 96.10 1 335 1780 ---- ---- 84.60A 84.60A 87.60 -4.40 92.00 1 1785 ---- ---- 80.70A 80.70A 83.60 -4.30 87.90 9 1790 ---- ---- 76.90A 76.90A 79.70 -4.30 84.00 6 1795 ---- ---- 73.20A 73.20A 75.90 -4.20 80.10 7 1800 ---- ---- 69.60A 69.60A 72.20 -4.10 20 76.30 1 257 1805 ---- ---- 66.00A 66.00A 68.60 -4.00 72.60 3 1810 ---- ---- 62.60A 62.60A 65.10 -3.90 69.00 14 1815 ---- ---- 59.30A 59.30A 61.60 -3.90 65.50 25 1820 ---- ---- 56.10A 56.10A 58.30 -3.90 62.20 9 1825 ---- ---- 52.90A 52.90A 55.10 -3.80 58.90 131 1830 ---- ---- 49.90A 49.90A 52.00 -3.70 1 55.70 25 1835 ---- ---- 47.10A 47.10A 49.00 -3.60 52.60 33 224 1840 44.60 48.80B 44.30A 44.30A 46.10 -3.50 1 49.60 6 298 1845 42.60 45.90B 41.60A 45.00B 43.30 -3.50 6 46.80 5 67 1850 ---- ---- 39.00A 39.00A 40.70 -3.30 151 44.00 74 2268 1855 38.20 38.20 36.50A 40.50B 38.10 -3.30 10 41.40 1 21 1860 34.90 34.90 34.20A 34.50A 35.70 -3.20 7 38.90 8 563 1865 ---- ---- 32.00A 32.00A 33.40 -3.10 36.50 5 75 1870 30.10 30.10 29.90A 33.30B 31.20 -3.00 3 34.20 2 133 1875 ---- ---- 27.90A 27.90A 29.10 -2.90 32.00 7 285 1880 ---- ---- 26.00A 26.00A 27.10 -2.80 2 29.90 134 1885 ---- ---- 24.20A 24.20A 25.20 -2.70 27.90 5 76 1890 24.00 24.00 22.60A 23.70A 23.40 -2.70 2 26.10 11 131 1895 ---- ---- 21.00A 21.00A 21.80 -2.50 24.30 3 91 1900 20.20 21.00 19.50A 20.50A 20.20 -2.40 918 22.60 568 1350 1905 19.20 19.20 18.10A 19.00A 18.70 -2.40 2 21.10 2 31 1910 ---- ---- 16.80A 16.80A 17.40 -2.20 1 19.60 12 100 1915 16.50 16.50 15.60A 16.30A 16.10 -2.10 2 18.20 14 1920 15.20 15.20 14.50A 15.60B 14.90 -2.00 153 16.90 1040 1752 1925 14.10 14.30 13.40A 14.00A 13.80 -1.90 64 15.70 11 1001 1930 ---- ---- 12.40A 12.40A 12.80 -1.80 14.60 95 1935 12.00 12.00 11.50A 11.50A 11.80 -1.70 6 13.50 6 171 1940 ---- ---- 10.70A 10.70A 10.90 -1.60 1 12.50 3 90 1945 ---- ---- 9.90A 9.90A 10.10 -1.50 10 11.60 8 295 1950 9.40 9.80 9.20A 9.50A 9.30 -1.50 225 10.80 787 1878 1955 ---- ---- 8.50A 8.50A 8.60 -1.40 10 10.00 2 77 1960 8.50 8.50 7.90A 7.90A 8.00 -1.20 9 9.20 9 89 1965 ---- ---- 7.30A 7.30A 7.40 -1.10 4 8.50 5 263 1970 ---- ---- 6.70A 6.70A 6.80 -1.10 1 7.90 3 137 1975 ---- ---- 6.20A 6.20A 6.30 -1.00 928 7.30 864 1424 1980 ---- ---- 5.80A 5.80A 5.80 -1.00 9 6.80 2 212 1985 ---- ---- 5.40A 5.40A 5.30 -1.00 1 6.30 1 31 1990 ---- ---- 5.00A 5.00A 4.90 -.90 1 5.80 11 4381 1995 4.90 4.90 4.60A 5.00B 4.60 -.80 5 5.40 7 297 2000 4.60 4.70 4.30 4.40B 4.20 -.80 10 5.00 746 1905 2005 ---- ---- 4.00A 4.00A 3.90 -.70 4.60 1 35 2010 3.80 3.80 3.70A 4.00B 3.60 -.70 1 4.30 37 2015 ---- ---- 3.40A 3.40A 3.30 -.70 1 4.00 30 212 2020 3.40 3.40 3.00 3.10B 3.10 -.60 3 3.70 11 158 2025 3.00 3.00 2.90A 3.20B 2.90 -.50 2 3.40 51 792 2030 3.00 3.00 2.70A 2.70A 2.70 -.50 12 3.20 9 74 2035 2.40 2.40 2.40 2.50B 2.50 -.50 2 3.00 1 118 2040 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 4 65 2045 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 5 147 2050 2.20 2.20 2.10A 2.10A 2.00 -.40 303 2.40 309 3770 2055 ---- ---- 1.90A 1.90A 1.90 -.30 5 2.20 18 2060 ---- ---- 1.80A 1.80A 1.70 -.40 3 2.10 8 3035 2065 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1 52 2070 ---- ---- 1.60A 1.60A 1.50 -.30 1 1.80 10 64 2075 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1 942 2080 ---- ---- 1.40A 1.40A 1.30 -.30 1 1.60 2 76 2085 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 53 2090 ---- ---- 1.20A 1.20A 1.10 -.30 2 1.40 49 2095 1.10 1.10 1.10 1.10 1.00 -.30 3 1.30 11 22 2100 ---- ---- 1.10A 1.10A 1.00 -.20 1 1.20 708 833 2105 ---- ---- 1.00A 1.00A .90 -.20 1.10 6 29 2110 ---- ---- 1.00A 1.00A .90 -.20 1.10 51 2115 ---- ---- .90A .90A .80 -.20 1.00 12 84 2120 ---- ---- ---- ---- .80 -.10 .90 13 97 2125 ---- ---- .80A .80A .70 -.20 .90 75 251 2130 .80 .80 .70 .70 .70 -.10 20 .80 1 330 2135 ---- ---- .70A .70A .60 -.20 .80 13 2140 ---- ---- .70A .70A .60 -.20 .80 1 208 2145 ---- ---- ---- ---- .60 -.10 .70 1 50 2150 .70 .70 .60A .60A .60 -.10 6 .70 5 663 2155 ---- ---- .60A .60A .50 -.20 .70 42 2160 ---- ---- ---- ---- .50 -.10 .60 1 70 2165 ---- ---- .50A .50A .50 -.10 .60 2 11 2170 ---- ---- .50A .50A .50 -.10 .60 2 151 2175 ---- ---- .50A .50A .40 -.20 .60 2 93 2180 .50 .50 .50 .50 .40 -.10 1 .50 39 2185 ---- ---- ---- ---- .40 -.10 .50 3 2190 ---- ---- ---- ---- .40 -.10 .50 1 431 2195 ---- ---- .40A .40A .40 -.10 .50 15 2200 .40 .40 .40 .40 .30 -.10 6 .40 11 195 2205 ---- ---- ---- ---- .30 -.10 .40 10 11 2210 ---- ---- ---- ---- .30 -.10 .40 5 28 2215 ---- ---- ---- ---- .30 -.10 .40 4 2220 ---- ---- ---- ---- .30 -.10 .40 2 127 2225 ---- ---- ---- ---- .30 -.10 .40 247 2230 ---- ---- ---- ---- .30 UNCH .30 142 2235 ---- ---- ---- ---- .30 UNCH .30 36 2240 ---- ---- ---- ---- .30 UNCH 2 .30 1 74 2245 ---- ---- ---- ---- .30 UNCH 1 .30 2 7 2250 ---- ---- ---- ---- .20 -.10 .30 4 232 2255 ---- ---- ---- ---- .20 -.10 1 .30 31 2260 ---- ---- ---- ---- .20 -.10 .30 1 101 2265 ---- ---- ---- ---- .20 -.10 .30 2 125 2270 ---- ---- ---- ---- .20 -.10 .30 2 8 2275 ---- ---- ---- ---- .20 UNCH .20 1 122 2280 ---- ---- ---- ---- .20 UNCH .20 2 133 2290 ---- ---- ---- ---- .20 UNCH .20 11 46 2300 ---- ---- ---- ---- .20 UNCH .20 50 413 2310 ---- ---- ---- ---- .20 UNCH .20 6 139 2320 ---- ---- ---- ---- .20 UNCH .20 13 36 2325 ---- ---- ---- ---- .20 UNCH .20 38 2330 ---- ---- ---- ---- .20 UNCH .20 7 76 2340 ---- ---- ---- ---- .20 UNCH 2 .20 2 31 2350 ---- ---- ---- ---- .20 UNCH .20 1 106 2360 ---- ---- ---- ---- .10 -.10 1 .20 10 2370 ---- ---- ---- ---- .10 UNCH .10 181 2375 ---- ---- ---- ---- .10 UNCH 2 .10 3 176 2400 ---- ---- ---- ---- .10 UNCH .10 10 297 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 ---- ---- 854.10A 854.10A 857.30 -4.80 862.10 1025 ---- ---- 829.10A 829.10A 832.30 -4.80 837.10 1050 ---- ---- 804.10A 804.10A 807.30 -4.80 812.10 1060 ---- ---- 794.60A 794.60A 797.30 -4.80 802.10 1070 ---- ---- 784.60A 784.60A 787.30 -4.80 792.10 1075 ---- ---- 779.10A 779.10A 782.30 -4.80 787.10 1080 ---- ---- 774.60A 774.60A 777.30 -4.80 782.10 1090 ---- ---- 764.60A 764.60A 767.30 -4.80 772.10 1100 ---- ---- 753.80A 753.80A 757.30 -4.80 762.10 1110 ---- ---- 744.60A 744.60A 747.30 -4.80 752.10 1120 ---- ---- 734.60A 734.60A 737.30 -4.80 742.10 1125 ---- ---- 729.50A 729.50A 732.30 -4.80 737.10 1130 ---- ---- 724.60A 724.60A 727.30 -4.80 732.10 1140 ---- ---- 714.60A 714.60A 717.30 -4.80 722.10 1150 ---- ---- 704.10A 704.10A 707.30 -4.80 712.10 1155 ---- ---- 699.60A 699.60A 702.30 -4.80 707.10 1160 ---- ---- 694.60A 694.60A 697.30 -4.80 702.10 1165 ---- ---- 689.60A 689.60A 692.30 -4.80 697.10 1170 ---- ---- 684.60A 684.60A 687.30 -4.80 692.10 1175 ---- ---- 679.10A 679.10A 682.30 -4.80 687.10 1180 ---- ---- 674.60A 674.60A 677.30 -4.80 682.10 1185 ---- ---- 669.60A 669.60A 672.30 -4.80 677.10 1190 ---- ---- 664.60A 664.60A 667.30 -4.80 672.10 1195 ---- ---- 659.60A 659.60A 662.30 -4.80 667.10 1200 ---- ---- 653.90A 653.90A 657.30 -4.80 662.10 50 1205 ---- ---- 649.60A 649.60A 652.30 -4.80 657.10 1210 ---- ---- 644.60A 644.60A 647.30 -4.80 652.10 1215 ---- ---- 639.60A 639.60A 642.30 -4.80 647.10 1220 ---- ---- 634.60A 634.60A 637.30 -4.80 642.10 1225 ---- ---- 629.60A 629.60A 632.30 -4.80 637.10 1230 ---- ---- 624.20A 624.20A 627.30 -4.80 632.10 1235 ---- ---- 619.20A 619.20A 622.30 -4.80 627.10 1240 ---- ---- 614.20A 614.20A 617.30 -4.80 622.10 1245 ---- ---- 609.20A 609.20A 612.30 -4.80 617.10 1250 ---- ---- 604.00A 604.00A 607.30 -4.80 612.10 1255 ---- ---- 599.20A 599.20A 602.30 -4.80 607.10 1260 ---- ---- 594.20A 594.20A 597.30 -4.80 602.10 1265 ---- ---- 589.20A 589.20A 592.30 -4.80 597.10 1270 ---- ---- 584.20A 584.20A 587.30 -4.80 592.10 1275 ---- ---- 579.40A 579.40A 582.30 -4.80 587.10 1280 ---- ---- 574.20A 574.20A 577.30 -4.80 582.10 1285 ---- ---- 569.20A 569.20A 572.30 -4.80 577.10 1290 ---- ---- 564.20A 564.20A 567.30 -4.80 572.10 1295 ---- ---- 559.20A 559.20A 562.30 -4.80 567.10 1300 ---- ---- 554.00A 554.00A 557.30 -4.80 562.10 1305 ---- ---- 549.20A 549.20A 552.30 -4.80 557.10 1310 ---- ---- 544.20A 544.20A 547.30 -4.80 552.10 1315 ---- ---- 539.20A 539.20A 542.30 -4.80 547.10 1320 ---- ---- 534.20A 534.20A 537.30 -4.80 542.10 1325 ---- ---- 529.70A 529.70A 532.30 -4.80 537.10 1330 ---- ---- 524.60A 524.60A 527.30 -4.80 532.10 1335 ---- ---- 519.60A 519.60A 522.30 -4.80 527.10 1340 ---- ---- 514.60A 514.60A 517.30 -4.80 522.10 1345 ---- ---- 509.60A 509.60A 512.30 -4.80 517.10 1350 ---- ---- 504.00A 504.00A 507.30 -4.80 512.10 1355 ---- ---- 499.60A 499.60A 502.30 -4.80 507.10 1360 ---- ---- 494.60A 494.60A 497.30 -4.80 502.10 1365 ---- ---- 489.60A 489.60A 492.30 -4.80 497.10 1370 ---- ---- 484.20A 484.20A 487.30 -4.80 492.10 1375 ---- ---- 479.20A 479.20A 482.30 -4.80 487.10 1380 ---- ---- 474.20A 474.20A 477.30 -4.80 482.10 1385 ---- ---- 469.20A 469.20A 472.30 -4.80 477.10 1390 ---- ---- 464.20A 464.20A 467.30 -4.80 472.10 1395 ---- ---- 459.20A 459.20A 462.30 -4.80 467.10 1400 ---- ---- 454.00A 454.00A 457.30 -4.80 462.10 227 1405 ---- ---- 449.20A 449.20A 452.30 -4.80 457.10 1410 ---- ---- 444.20A 444.20A 447.30 -4.80 452.10 1415 ---- ---- 439.20A 439.20A 442.30 -4.80 447.10 1420 ---- ---- 434.80A 434.80A 437.30 -4.80 442.10 1425 ---- ---- 429.40A 429.40A 432.30 -4.80 437.10 1430 ---- ---- 424.20A 424.20A 427.30 -4.80 432.10 1435 ---- ---- 419.20A 419.20A 422.30 -4.80 427.10 1440 ---- ---- 414.20A 414.20A 417.30 -4.80 422.10 1445 ---- ---- 409.20A 409.20A 412.30 -4.80 417.10 1450 ---- ---- 404.00A 404.00A 407.30 -4.80 412.10 1455 ---- ---- 399.20A 399.20A 402.30 -4.80 407.10 1460 ---- ---- 394.70A 394.70A 397.30 -4.80 402.10 1465 ---- ---- 389.70A 389.70A 392.30 -4.80 397.10 1470 ---- ---- 384.70A 384.70A 387.30 -4.80 392.10 1475 ---- ---- 379.40A 379.40A 382.30 -4.80 387.10 1480 ---- ---- 374.20A 374.20A 377.30 -4.80 382.10 1485 ---- ---- 369.20A 369.20A 372.30 -4.80 377.10 200 1490 ---- ---- 364.30A 364.30A 367.30 -4.80 372.10 1495 ---- ---- 359.70A 359.70A 362.30 -4.80 367.10 1500 ---- ---- 353.90A 353.90A 357.30 -4.80 362.10 50 523 1505 ---- ---- 349.30A 349.30A 352.30 -4.80 357.10 1510 ---- ---- 344.20A 344.20A 347.30 -4.80 352.10 1515 ---- ---- 339.50A 339.50A 342.30 -4.80 347.10 1520 ---- ---- 334.60A 334.60A 337.30 -4.80 342.10 1525 ---- ---- 329.20A 329.20A 332.30 -4.80 337.10 1530 ---- ---- 324.50A 324.50A 327.30 -4.80 332.10 1535 ---- ---- 319.50A 319.50A 322.30 -4.80 327.10 1540 ---- ---- 314.50A 314.50A 317.30 -4.80 322.10 1545 ---- ---- 309.50A 309.50A 312.30 -4.80 317.10 1550 ---- ---- 302.90A 302.90A 307.30 -4.80 312.10 51 1555 ---- ---- 299.20A 299.20A 302.30 -4.80 307.10 1560 ---- ---- 294.50A 294.50A 297.30 -4.80 302.10 1565 ---- ---- 289.30A 289.30A 292.30 -4.80 297.10 1570 ---- ---- 284.70A 284.70A 287.30 -4.80 292.10 1 1575 ---- ---- 278.10A 278.10A 282.40 -4.80 287.20 11 1580 ---- ---- 274.80A 274.80A 277.40 -4.80 282.20 1585 ---- ---- 269.50A 269.50A 272.50 -4.80 277.30 2 1590 ---- ---- 264.60A 264.60A 267.50 -4.80 272.30 2 1595 ---- ---- 259.70A 259.70A 262.60 -4.80 267.40 1600 ---- ---- 253.50A 253.50A 257.70 -4.70 262.40 60 1605 ---- ---- 249.80A 249.80A 252.80 -4.70 257.50 6 1610 ---- ---- 244.90A 244.90A 247.80 -4.80 252.60 1615 ---- ---- 240.00A 240.00A 243.00 -4.70 247.70 2 1620 ---- ---- 235.10A 235.10A 238.10 -4.70 242.80 1625 ---- ---- 229.10A 229.10A 233.20 -4.70 237.90 7 1630 ---- ---- 225.40A 225.40A 228.30 -4.80 233.10 1 1635 ---- ---- 220.60A 220.60A 223.50 -4.70 228.20 1640 ---- ---- 215.80A 215.80A 218.70 -4.70 223.40 1 1645 ---- ---- 211.00A 211.00A 213.90 -4.60 218.50 1650 ---- ---- 205.10A 205.10A 209.10 -4.60 213.70 59 1655 ---- ---- 201.50A 201.50A 204.30 -4.60 208.90 1660 ---- ---- 196.70A 196.70A 199.50 -4.70 204.20 55 1665 ---- ---- 192.10A 192.10A 194.80 -4.60 199.40 30 1670 ---- ---- 187.40A 187.40A 190.10 -4.60 194.70 91 1675 ---- ---- 181.50A 181.50A 185.40 -4.60 190.00 313 1680 ---- ---- 178.10A 178.10A 180.70 -4.60 185.30 4 1685 ---- ---- 173.40A 173.40A 176.00 -4.70 180.70 11 1690 ---- ---- 168.80A 168.80A 171.40 -4.60 176.00 9 1695 ---- ---- 163.10A 163.10A 166.80 -4.60 171.40 5 1700 ---- ---- 158.50A 158.50A 162.20 -4.70 166.90 749 1705 ---- ---- 154.10A 154.10A 157.70 -4.60 162.30 3 1710 ---- ---- 149.70A 149.70A 153.20 -4.60 157.80 4 1715 ---- ---- 145.20A 145.20A 148.80 -4.50 153.30 6 1720 ---- ---- 140.90A 140.90A 144.40 -4.50 148.90 9 1725 ---- ---- 136.50A 136.50A 140.00 -4.50 144.50 99 1730 ---- ---- 132.30A 132.30A 135.60 -4.60 140.20 6 1735 ---- ---- 128.00A 128.00A 131.40 -4.50 135.90 200 1740 ---- ---- 123.90A 123.90A 127.10 -4.50 131.60 5 1745 ---- ---- 119.70A 119.70A 123.00 -4.40 127.40 22 1750 ---- ---- 115.60A 115.60A 118.80 -4.40 40 123.20 1055 1755 ---- ---- 111.70A 111.70A 114.80 -4.30 119.10 1760 ---- ---- 107.70A 107.70A 110.70 -4.40 115.10 31 1765 ---- ---- 103.90A 103.90A 106.80 -4.30 111.10 23 1770 ---- ---- 100.10A 100.10A 102.90 -4.20 107.10 28 1775 ---- ---- 96.30A 96.30A 99.10 -4.20 103.30 226 1780 ---- ---- 92.60A 92.60A 95.40 -4.10 99.50 2 1785 ---- ---- 89.10A 89.10A 91.70 -4.00 95.70 2 1790 ---- ---- 85.50A 85.50A 88.10 -4.00 92.10 11 1795 ---- ---- 82.10A 82.10A 84.60 -3.90 88.50 1800 ---- ---- 78.80A 78.80A 81.10 -3.90 85.00 1 1675 1805 ---- ---- 75.50A 75.50A 77.80 -3.80 81.60 18 1810 ---- ---- 72.30A 72.30A 74.50 -3.70 78.20 2 47 1815 ---- ---- 69.20A 69.20A 71.40 -3.60 75.00 2 20 1820 ---- ---- 66.20A 66.20A 68.30 -3.50 71.80 60 1825 ---- ---- 63.30A 63.30A 65.30 -3.50 68.80 242 1830 ---- ---- 60.40A 60.40A 62.40 -3.40 65.80 68 1835 ---- ---- 57.70A 57.70A 59.50 -3.40 62.90 164 1840 ---- ---- 55.00A 55.00A 56.80 -3.30 321 60.10 550 1119 1845 ---- ---- 52.40A 52.40A 54.10 -3.20 57.30 3 137 1850 54.20 54.20 50.00A 50.00A 51.60 -3.10 48 54.70 4 5064 1855 50.50 51.40B 47.60A 51.40B 49.10 -3.00 3 52.10 10 30 1860 47.00 48.90B 45.20A 48.10B 46.70 -3.00 15 49.70 4 1716 1865 ---- ---- 42.90A 42.90A 44.40 -2.90 47.30 113 1870 43.40 44.30B 40.80A 42.80B 42.10 -2.90 12 45.00 2 569 1875 ---- ---- 38.70A 38.70A 40.00 -2.80 4 42.80 498 1880 39.20 40.10B 36.80A 38.60A 37.90 -2.80 7 40.70 99 717 1885 ---- ---- 34.90A 34.90A 35.90 -2.70 38.60 13 84 1890 35.50 36.10B 33.10A 36.10B 34.00 -2.70 44 36.70 18 93 1895 ---- ---- 31.40A 31.40A 32.20 -2.60 34.80 39 175 1900 31.00 32.10 29.70A 32.40B 30.50 -2.50 73 33.00 83 3710 1905 ---- ---- 28.20A 28.20A 28.90 -2.40 31.30 1 64 1910 28.10 29.00 26.70A 27.10A 27.40 -2.30 4 29.70 3 131 1915 ---- ---- 25.30A 25.30A 25.90 -2.30 28.20 19 108 1920 ---- ---- 23.90A 23.90A 24.50 -2.20 26.70 2 116 1925 24.00 24.00 22.70A 24.70B 23.20 -2.10 32 25.30 12 541 1930 ---- ---- 21.50A 21.50A 21.90 -2.10 607 24.00 540 2965 1935 ---- ---- 20.30A 20.30A 20.80 -2.00 22.80 74 1940 ---- ---- 19.30A 19.30A 19.60 -2.00 9 21.60 1070 1945 ---- ---- 18.20A 18.20A 18.60 -1.90 20.50 44 1950 17.40 17.40 17.30A 18.10B 17.60 -1.80 65 19.40 147 9277 1955 16.60 16.60 16.40A 17.10B 16.60 -1.80 4 18.40 104 222 1960 ---- ---- 15.50A 15.50A 15.70 -1.70 1 17.40 71 1965 ---- ---- 14.70A 14.70A 14.90 -1.60 16.50 200 182 1970 ---- ---- 13.90A 13.90A 14.10 -1.50 15.60 200 615 1975 ---- ---- 13.10A 13.10A 13.30 -1.50 167 14.80 7 769 1980 ---- ---- 12.40A 12.40A 12.60 -1.40 3 14.00 84 1985 12.40 12.40 11.80A 11.80A 11.90 -1.40 6 13.30 60 1990 11.30 11.50 11.10A 11.60B 11.30 -1.30 30 12.60 61 1995 ---- ---- 10.50A 10.50A 10.60 -1.30 11.90 61 2000 10.40 10.70 10.00A 10.20 10.10 -1.20 912 11.30 1698 11389 2005 ---- ---- 9.50A 9.50A 9.50 -1.20 10.70 2 121 2010 ---- ---- 9.00A 9.00A 9.00 -1.10 1 10.10 232 2015 ---- ---- 8.50A 8.50A 8.50 -1.10 9.60 100 178 2020 ---- ---- 8.10A 8.10A 8.10 -1.00 1 9.10 18 723 2025 8.30 8.30 7.60A 8.20B 7.60 -1.00 4 8.60 200 989 2030 ---- ---- 7.20A 7.20A 7.20 -1.00 8.20 10 90 2035 6.90 6.90 6.90 6.90 6.80 -.90 1 7.70 30 44 2040 ---- ---- 6.50A 6.50A 6.50 -.80 7.30 60 2045 ---- ---- 6.10A 6.10A 6.10 -.90 4 7.00 2 46 2050 6.10 6.10 5.80A 5.80A 5.80 -.80 21 6.60 88 5499 2055 ---- ---- 5.50A 5.50A 5.50 -.80 1 6.30 16 76 2060 ---- ---- 5.20A 5.20A 5.20 -.70 1 5.90 3 3031 2065 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 51 2070 4.70 4.70 4.70 4.80B 4.70 -.60 3 5.30 1 155 2075 ---- ---- 4.50A 4.50A 4.40 -.70 9 5.10 4 1148 2080 ---- ---- 4.20A 4.20A 4.20 -.60 4.80 3 235 2085 ---- ---- 4.00A 4.00A 4.00 -.60 4.60 3 105 2090 ---- ---- 3.80A 3.80A 3.80 -.50 2 4.30 10 32 2095 ---- ---- 3.60A 3.60A 3.60 -.50 3 4.10 3 109 2100 3.40 3.40 3.40 3.40 3.40 -.50 27 3.90 154 2557 2105 3.30 3.30 3.30 3.30 3.20 -.50 11 3.70 72 119 2110 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 6 44 2115 ---- ---- 2.90A 2.90A 2.90 -.50 3 3.40 1 72 2120 2.90 2.90 2.80A 2.80A 2.80 -.40 1 3.20 12 84 2125 ---- ---- 2.70A 2.70A 2.60 -.40 251 3.00 1 889 2130 ---- ---- 2.50A 2.50A 2.50 -.40 6 2.90 1 87 2135 ---- ---- 2.40A 2.40A 2.40 -.40 4 2.80 3 142 2140 ---- ---- 2.30A 2.30A 2.20 -.40 1 2.60 7 245 2145 ---- ---- 2.20A 2.20A 2.10 -.40 1 2.50 11 153 2150 ---- ---- 2.10A 2.10A 2.00 -.40 7 2.40 28 2957 2155 2.10 2.10 2.00A 2.00A 1.90 -.40 14 2.30 45 2160 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 164 2165 1.70 1.70 1.70 1.70 1.70 -.40 5 2.10 121 2170 ---- ---- 1.70A 1.70A 1.70 -.30 1 2.00 3 131 2175 ---- ---- 1.70A 1.70A 1.60 -.30 1 1.90 309 2180 1.60 1.60 1.60 1.60 1.50 -.30 2 1.80 66 2185 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1 65 2190 ---- ---- 1.50A 1.50A 1.40 -.20 1 1.60 111 2195 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 2 40 2200 ---- ---- 1.30A 1.30A 1.30 -.20 54 1.50 37 5313 2205 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 3 13 2210 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 2 21 2215 ---- ---- 1.20A 1.20A 1.10 -.20 1 1.30 22 143 2220 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 4 27 2225 ---- ---- 1.10A 1.10A 1.00 -.20 102 1.20 291 2230 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 92 2235 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 19 2240 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 46 2245 ---- ---- .90A .90A .80 -.20 1 1.00 106 1118 2250 .90 .90 .90 .90 .80 -.20 4 1.00 31 1904 2255 ---- ---- ---- ---- .80 -.10 .90 7 16 2260 ---- ---- .80A .80A .70 -.20 .90 33 2265 ---- ---- .80A .80A .70 -.20 .90 4 2270 .80 .80 .80 .80 .70 -.10 2 .80 39 2275 ---- ---- ---- ---- .70 -.10 .80 20 142 2280 ---- ---- .70A .70A .60 -.20 .80 21 2285 ---- ---- .70A .70A .60 -.20 .80 4 24 2290 ---- ---- ---- ---- .60 -.10 3 .70 8 2295 ---- ---- ---- ---- .60 -.10 .70 2 39 2300 .70 .70 .60 .60 .60 -.10 21 .70 6 5290 2305 ---- ---- .60A .60A .50 -.20 .70 1 2 2310 ---- ---- ---- ---- .50 -.10 .60 25 2315 ---- ---- ---- ---- .50 -.10 .60 16 2320 ---- ---- ---- ---- .50 -.10 .60 1 5 2325 ---- ---- ---- ---- .50 -.10 .60 284 2330 ---- ---- .50A .50A .50 -.10 .60 3 2335 ---- ---- .50A .50A .40 -.20 .60 186 2340 ---- ---- ---- ---- .40 -.10 .50 1 4 2350 ---- ---- ---- ---- .40 -.10 .50 20 471 2360 ---- ---- ---- ---- .40 -.10 .50 30 2370 ---- ---- .40A .40A .40 -.10 .50 20 2375 .40 .40 .40 .40 .30 -.20 75 .50 41 180 2380 ---- ---- ---- ---- .30 -.10 .40 64 2390 ---- ---- ---- ---- .30 -.10 .40 70 2400 .40 .40 .40 .40 .30 -.10 26 .40 2 1017 2410 ---- ---- ---- ---- .30 -.10 .40 111 2420 ---- ---- ---- ---- .30 -.10 .40 50 90 2425 ---- ---- ---- ---- .30 -.10 .40 12 90 2430 ---- ---- ---- ---- .30 UNCH .30 33 2440 ---- ---- ---- ---- .20 -.10 .30 101 2450 ---- ---- ---- ---- .20 -.10 .30 2 293 2475 ---- ---- ---- ---- .20 -.10 .30 303 2500 ---- ---- ---- ---- .20 -.10 12 .30 1460 2525 ---- ---- ---- ---- .20 UNCH .20 139 2550 ---- ---- ---- ---- .20 UNCH .20 135 2575 ---- ---- ---- ---- .10 -.10 .20 1 205 2600 ---- ---- ---- ---- .10 -.10 .20 1 1418 2625 ---- ---- ---- ---- .10 -.10 .20 5 337 2700 ---- ---- ---- ---- .10 -.10 .20 1057 2850 ---- ---- ---- ---- .10 UNCH .10 130 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 ---- ---- ---- ---- .10 UNCH .10 1981 850 ---- ---- 1004.10A 1004.10A 1007.30 -4.80 1012.10 875 ---- ---- 979.10A 979.10A 982.30 -4.80 987.10 900 ---- ---- 954.10A 954.10A 957.30 -4.80 962.10 925 ---- ---- 929.10A 929.10A 932.30 -4.80 937.10 950 ---- ---- 904.00A 904.00A 907.30 -4.80 912.10 975 ---- ---- 879.10A 879.10A 882.30 -4.80 887.10 OG JLY23 Gold Option CALL 1200 ---- ---- 672.30A 672.30A 675.50 -4.80 680.30 1225 ---- ---- 647.50A 647.50A 650.50 -4.80 655.30 1250 ---- ---- 622.30A 622.30A 625.50 -4.80 630.30 1275 ---- ---- 597.30A 597.30A 600.50 -4.80 605.30 1300 ---- ---- 572.20A 572.20A 575.50 -4.80 580.30 1325 ---- ---- 547.20A 547.20A 550.50 -4.80 555.30 1350 ---- ---- 522.20A 522.20A 525.50 -4.80 530.30 1375 ---- ---- 497.30A 497.30A 500.50 -4.80 505.30 1390 ---- ---- 482.20A 482.20A 485.50 -4.80 490.30 1400 ---- ---- 472.10A 472.10A 475.50 -4.80 480.30 1410 ---- ---- 462.20A 462.20A 465.50 -4.80 470.30 1420 ---- ---- 452.20A 452.20A 455.50 -4.80 460.30 1425 ---- ---- 447.20A 447.20A 450.50 -4.80 455.30 1430 ---- ---- 442.20A 442.20A 445.50 -4.80 450.30 2 1440 ---- ---- 432.20A 432.20A 435.50 -4.80 440.30 1450 ---- ---- 422.10A 422.10A 425.50 -4.80 430.30 56 1460 ---- ---- 412.20A 412.20A 415.50 -4.80 420.30 1470 ---- ---- 402.20A 402.20A 405.50 -4.80 410.30 1475 ---- ---- 397.10A 397.10A 400.50 -4.80 405.30 1480 ---- ---- 392.20A 392.20A 395.50 -4.80 400.30 1490 ---- ---- 382.20A 382.20A 385.50 -4.80 390.30 1495 ---- ---- 377.20A 377.20A 380.50 -4.80 385.30 1500 ---- ---- 372.20A 372.20A 375.50 -4.80 380.30 1505 ---- ---- 367.20A 367.20A 370.50 -4.80 375.30 1510 ---- ---- 362.10A 362.10A 365.50 -4.80 370.30 2 1515 ---- ---- 357.20A 357.20A 360.50 -4.80 365.30 1520 ---- ---- 352.20A 352.20A 355.50 -4.80 360.30 1525 ---- ---- 347.10A 347.10A 350.50 -4.80 355.30 2 1530 ---- ---- 342.00A 342.00A 345.50 -4.80 350.30 1535 ---- ---- 337.10A 337.10A 340.50 -4.80 345.30 1540 ---- ---- 332.10A 332.10A 335.50 -4.80 340.30 1545 ---- ---- 326.90A 326.90A 330.50 -4.80 335.30 1550 ---- ---- 321.30A 321.30A 325.50 -4.80 330.30 10 1555 ---- ---- 317.20A 317.20A 320.60 -4.80 325.40 1560 ---- ---- 312.30A 312.30A 315.60 -4.80 320.40 1565 ---- ---- 307.40A 307.40A 310.60 -4.90 315.50 1 1570 ---- ---- 302.20A 302.20A 305.70 -4.80 310.50 1575 ---- ---- 296.60A 296.60A 300.80 -4.80 305.60 1580 ---- ---- 292.60A 292.60A 295.80 -4.90 300.70 1585 ---- ---- 287.70A 287.70A 290.90 -4.90 295.80 1590 ---- ---- 282.80A 282.80A 286.00 -4.80 290.80 1595 ---- ---- 277.80A 277.80A 281.20 -4.80 286.00 1600 ---- ---- 272.20A 272.20A 276.30 -4.80 281.10 20 1605 ---- ---- 268.10A 268.10A 271.40 -4.80 276.20 1610 ---- ---- 263.20A 263.20A 266.60 -4.80 271.40 1615 ---- ---- 258.40A 258.40A 261.70 -4.80 266.50 1620 ---- ---- 253.60A 253.60A 256.90 -4.80 261.70 1625 ---- ---- 248.20A 248.20A 252.10 -4.80 256.90 2 1630 ---- ---- 244.00A 244.00A 247.30 -4.80 252.10 1635 ---- ---- 239.30A 239.30A 242.50 -4.80 247.30 1640 ---- ---- 234.50A 234.50A 237.80 -4.70 242.50 1645 ---- ---- 229.80A 229.80A 233.00 -4.80 237.80 1650 ---- ---- 224.50A 224.50A 228.30 -4.80 233.10 2 1655 ---- ---- 220.60A 220.60A 223.60 -4.80 228.40 1660 ---- ---- 215.90A 215.90A 218.90 -4.80 223.70 1665 ---- ---- 211.30A 211.30A 214.30 -4.70 219.00 1670 ---- ---- 206.60A 206.60A 209.60 -4.70 214.30 1 1675 207.50 207.50 201.30A 205.60A 205.00 -4.70 2 209.70 1680 ---- ---- 197.50A 197.50A 200.40 -4.70 205.10 30 1685 ---- ---- 192.20A 192.20A 195.80 -4.70 200.50 1 1690 ---- ---- 187.70A 187.70A 191.30 -4.70 196.00 1695 ---- ---- 183.20A 183.20A 186.80 -4.60 191.40 1700 ---- ---- 178.80A 178.80A 182.30 -4.60 186.90 9 1705 ---- ---- 174.40A 174.40A 177.90 -4.60 182.50 1710 ---- ---- 170.00A 170.00A 173.40 -4.60 178.00 1715 ---- ---- 165.70A 165.70A 169.10 -4.50 173.60 1720 ---- ---- 161.40A 161.40A 164.70 -4.60 169.30 1725 ---- ---- 157.10A 157.10A 160.40 -4.50 164.90 1730 ---- ---- 152.90A 152.90A 156.20 -4.40 160.60 1735 ---- ---- 148.70A 148.70A 151.90 -4.50 156.40 1 1740 ---- ---- 144.60A 144.60A 147.80 -4.40 152.20 1745 ---- ---- 140.50A 140.50A 143.60 -4.40 148.00 1750 ---- ---- 136.40A 136.40A 139.60 -4.30 143.90 254 1755 ---- ---- 132.50A 132.50A 135.50 -4.30 139.80 1760 ---- ---- 128.60A 128.60A 131.60 -4.20 135.80 1765 ---- ---- 124.70A 124.70A 127.60 -4.30 131.90 22 1770 ---- ---- 120.90A 120.90A 123.80 -4.10 127.90 1 1775 ---- ---- 117.10A 117.10A 120.00 -4.10 124.10 31 1780 ---- ---- 113.40A 113.40A 116.20 -4.10 120.30 1 1785 ---- ---- 109.80A 109.80A 112.50 -4.10 116.60 19 1790 ---- ---- 106.30A 106.30A 108.90 -4.00 112.90 2 1795 ---- ---- 102.80A 102.80A 105.40 -3.90 109.30 1800 ---- ---- 99.40A 99.40A 101.90 -3.90 66 105.80 129 1805 ---- ---- 96.00A 96.00A 98.50 -3.80 102.30 2 1810 ---- ---- 92.70A 92.70A 95.10 -3.80 98.90 142 1815 ---- ---- 89.50A 89.50A 91.80 -3.80 95.60 12 1820 ---- ---- 86.40A 86.40A 88.60 -3.70 92.30 3 1825 ---- ---- 83.30A 83.30A 85.50 -3.60 89.10 3 1830 ---- ---- 80.30A 80.30A 82.40 -3.60 86.00 11 1835 ---- ---- 77.40A 77.40A 79.40 -3.50 82.90 1 1840 ---- ---- 74.60A 74.60A 76.50 -3.40 79.90 14 1845 ---- ---- 71.80A 71.80A 73.60 -3.40 77.00 1 1850 ---- ---- 69.10A 69.10A 70.80 -3.40 74.20 599 1855 ---- ---- 66.50A 66.50A 68.10 -3.40 71.50 2 24 1860 ---- ---- 63.90A 63.90A 65.50 -3.30 68.80 66 1865 ---- ---- 61.40A 61.40A 63.00 -3.20 66.20 81 1870 ---- ---- 59.00A 59.00A 60.50 -3.10 66 63.60 2 220 1875 ---- ---- 56.70A 56.70A 58.10 -3.10 61.20 22 1880 57.00 58.00B 54.40A 56.50 55.70 -3.10 3 58.80 6 194 1885 ---- ---- 52.10A 52.10A 53.50 -3.00 56.50 12 1890 ---- ---- 50.00A 50.00A 51.30 -3.00 54.30 1 208 1895 ---- ---- 48.00A 48.00A 49.20 -2.90 46 52.10 42 37 1900 48.50 49.30B 46.00A 49.30B 47.20 -2.80 25 50.00 11 1379 1905 ---- ---- 44.10A 44.10A 45.20 -2.80 48.00 40 1910 ---- ---- 42.30A 42.30A 43.30 -2.70 46.00 1 108 1915 ---- ---- 40.50A 40.50A 41.50 -2.70 44.20 2 1920 ---- ---- 38.80A 38.80A 39.70 -2.60 42.30 24 37 1925 ---- ---- 37.20A 37.20A 38.00 -2.60 40.60 258 1930 ---- ---- 35.70A 35.70A 36.40 -2.50 38.90 13 1935 ---- ---- 34.10A 34.10A 34.90 -2.40 37.30 12 1940 ---- ---- 32.70A 32.70A 33.40 -2.30 35.70 1 43 1945 ---- ---- 31.30A 31.30A 31.90 -2.30 46 34.20 33 35 1950 ---- ---- 30.00A 30.00A 30.60 -2.20 32.80 141 1738 1955 ---- ---- 28.70A 28.70A 29.20 -2.20 31.40 2 1960 ---- ---- 27.50A 27.50A 28.00 -2.10 30.10 1965 ---- ---- 26.30A 26.30A 26.80 -2.00 28.80 12 1970 26.60 27.00B 25.20A 27.00B 25.60 -2.00 3 27.60 12 29 1975 ---- ---- 24.20A 24.20A 24.50 -1.90 1 26.40 11 382 1980 24.00 24.70B 23.10A 24.70B 23.50 -1.80 842 25.30 1108 1764 1985 ---- ---- 22.20A 22.20A 22.50 -1.80 24.30 27 1990 ---- ---- 21.20A 21.20A 21.50 -1.70 23.20 1 8 1995 ---- ---- 20.30A 20.30A 20.60 -1.70 22.30 71 2000 19.40 19.40 19.40 20.10B 19.70 -1.60 12 21.30 280 1790 2005 ---- ---- 18.70A 18.70A 18.90 -1.50 20.40 4 15 2010 ---- ---- 17.90A 17.90A 18.10 -1.50 19.60 1 232 2015 ---- ---- 17.10A 17.10A 17.30 -1.40 18.70 551 2020 ---- ---- 16.40A 16.40A 16.50 -1.50 18.00 4 2025 ---- ---- 15.70A 15.70A 15.80 -1.40 17.20 16 2030 ---- ---- 15.10A 15.10A 15.20 -1.30 16.50 90 2035 ---- ---- 14.50A 14.50A 14.50 -1.30 15.80 21 2040 ---- ---- 13.90A 13.90A 13.90 -1.20 15.10 9 2045 ---- ---- 13.30A 13.30A 13.30 -1.20 14.50 18 2050 ---- ---- 12.70A 12.70A 12.70 -1.20 13.90 1 115 2055 ---- ---- 12.20A 12.20A 12.20 -1.10 13.30 2 21 2060 ---- ---- 11.70A 11.70A 11.70 -1.10 12.80 137 2065 ---- ---- 11.20A 11.20A 11.20 -1.10 12.30 39 2070 ---- ---- 10.70A 10.70A 10.70 -1.10 11.80 5 42 2075 ---- ---- 10.30A 10.30A 10.30 -1.00 11.30 691 2080 10.00 10.00 9.90A 10.10B 9.80 -1.00 3 10.80 894 2085 ---- ---- 9.50A 9.50A 9.40 -1.00 10.40 7 2090 ---- ---- 9.10A 9.10A 9.00 -1.00 10.00 28 2095 ---- ---- 8.70A 8.70A 8.70 -.90 9.60 11 2100 8.50 8.80 8.30 8.50B 8.30 -.90 6 9.20 375 941 2105 ---- ---- 8.00A 8.00A 8.00 -.80 8.80 3 2110 ---- ---- 7.70A 7.70A 7.70 -.80 8.50 16 2115 ---- ---- 7.40A 7.40A 7.30 -.80 8.10 6 2120 ---- ---- 7.10A 7.10A 7.10 -.70 7.80 2 2125 ---- ---- 6.80A 6.80A 6.80 -.70 7.50 2 29 2130 6.60 6.60 6.50A 6.90B 6.50 -.70 2 7.20 4 16 2135 ---- ---- 6.30A 6.30A 6.20 -.70 6.90 13 2140 ---- ---- 6.00A 6.00A 6.00 -.60 6.60 93 2145 ---- ---- 5.80A 5.80A 5.80 -.60 6.40 11 2150 5.90 5.90 5.60 5.60 5.50 -.60 18 6.10 2 1689 2155 ---- ---- 5.30A 5.30A 5.30 -.60 1 5.90 1 12 2160 ---- ---- 5.10A 5.10A 5.10 -.50 2 5.60 7 2165 ---- ---- 4.90A 4.90A 4.90 -.50 5.40 3 12 2170 4.80 4.80 4.70A 5.00B 4.70 -.50 2 5.20 2 2175 4.80 4.80 4.50 4.60B 4.50 -.50 29 5.00 2 653 2180 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 13 15 2185 4.40 4.40 4.20A 4.20A 4.20 -.40 3 4.60 7 8 2190 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 1 1 2195 4.00 4.00 3.90A 4.10B 3.90 -.40 5 4.30 26 2200 3.90 4.00 3.80 3.80A 3.70 -.40 10 4.10 15 426 2205 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 7 2210 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 24 56 2215 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 1 12 2220 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 20 71 2225 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 2 60 2230 3.20 3.30 3.00A 3.00A 3.00 -.40 36 3.40 29 2235 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 1 2240 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 3 15 2245 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 2250 2.60 2.60 2.60 2.60 2.60 -.30 5 2.90 979 2255 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 10 2260 ---- ---- 2.40A 2.40A 2.40 -.30 2 2.70 2 29 2265 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 5 6 2270 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1 7 2275 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 65 76 2280 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1 12 2290 ---- ---- 2.00A 2.00A 1.90 -.30 1 2.20 1 2300 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 11 4421 2310 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 3 2320 ---- ---- 1.70A 1.70A 1.50 -.30 1 1.80 59 2325 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 60 2330 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1 36 2340 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 10 2350 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 58 2360 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 16 2370 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 19 34 2375 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 33 2380 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 71 2400 ---- ---- 1.00A 1.00A .90 -.20 1.10 3 367 2425 ---- ---- ---- ---- .80 -.10 .90 62 2450 ---- ---- ---- ---- .70 -.10 12 .80 356 2475 ---- ---- ---- ---- .70 UNCH .70 27 2500 .70 .70 .70 .70 .60 UNCH 9 .60 15 1239 2525 ---- ---- ---- ---- .60 +.10 .50 28 2550 .40 .40 .40 .40 .50 UNCH 50 .50 87 2575 .40 .40 .40 .40 .50 +.10 40 .40 50 319 2700 ---- ---- ---- ---- .30 UNCH .30 58 781 3000 ---- ---- ---- ---- .20 UNCH .20 146 OG AUG23 Gold Option CALL 1200 ---- ---- 672.10A 672.10A 675.50 -4.80 680.30 1225 ---- ---- 648.10A 648.10A 650.50 -4.80 655.30 1250 ---- ---- 622.30A 622.30A 625.50 -4.80 630.30 1275 ---- ---- 598.10A 598.10A 600.50 -4.80 605.30 1300 ---- ---- 572.30A 572.30A 575.50 -4.80 580.30 1325 ---- ---- 548.10A 548.10A 550.50 -4.80 555.30 1350 ---- ---- 522.10A 522.10A 525.50 -4.80 530.30 1375 ---- ---- 498.10A 498.10A 500.50 -4.80 505.30 1390 ---- ---- 483.20A 483.20A 485.50 -4.80 490.30 1400 ---- ---- 472.00A 472.00A 475.50 -4.80 480.30 1410 ---- ---- 463.00A 463.00A 465.50 -4.80 470.30 1420 ---- ---- 453.10A 453.10A 455.50 -4.80 460.30 1425 ---- ---- 448.00A 448.00A 450.50 -4.80 455.30 1430 ---- ---- 443.00A 443.00A 445.50 -4.80 450.30 1440 ---- ---- 433.10A 433.10A 435.50 -4.80 440.30 1450 ---- ---- 422.10A 422.10A 425.50 -4.80 430.30 1460 ---- ---- 413.00A 413.00A 415.50 -4.80 420.30 1470 ---- ---- 403.00A 403.00A 405.50 -4.80 410.30 1475 ---- ---- 398.10A 398.10A 400.50 -4.80 405.30 1480 ---- ---- 393.10A 393.10A 395.50 -4.80 400.30 1490 ---- ---- 383.10A 383.10A 385.50 -4.80 390.30 1495 ---- ---- 378.10A 378.10A 380.50 -4.80 385.30 1500 ---- ---- 371.10A 371.10A 375.50 -4.80 380.30 10 1505 ---- ---- 368.20A 368.20A 370.50 -4.80 375.30 1510 ---- ---- 363.20A 363.20A 365.50 -4.80 370.30 1515 ---- ---- 358.20A 358.20A 360.50 -4.80 365.30 1520 ---- ---- 353.20A 353.20A 355.50 -4.80 360.30 1525 ---- ---- 346.30A 346.30A 350.60 -4.80 355.40 1530 ---- ---- 343.20A 343.20A 345.60 -4.80 350.40 1535 ---- ---- 338.30A 338.30A 340.60 -4.80 345.40 1540 ---- ---- 333.40A 333.40A 335.70 -4.80 340.50 1545 ---- ---- 328.50A 328.50A 330.80 -4.80 335.60 1550 ---- ---- 321.70A 321.70A 325.90 -4.70 10 330.60 7 1555 ---- ---- 318.70A 318.70A 320.90 -4.80 325.70 1560 ---- ---- 313.80A 313.80A 316.00 -4.80 320.80 1565 ---- ---- 308.50A 308.50A 311.20 -4.70 315.90 1570 ---- ---- 303.50A 303.50A 306.30 -4.80 311.10 1575 ---- ---- 297.40A 297.40A 301.40 -4.80 306.20 1 1580 ---- ---- 293.90A 293.90A 296.60 -4.70 301.30 1585 ---- ---- 289.10A 289.10A 291.70 -4.80 296.50 1590 ---- ---- 284.30A 284.30A 286.90 -4.80 291.70 1595 ---- ---- 279.40A 279.40A 282.10 -4.80 286.90 1600 ---- ---- 273.40A 273.40A 277.30 -4.80 282.10 39 1605 ---- ---- 269.90A 269.90A 272.50 -4.80 277.30 1610 ---- ---- 265.10A 265.10A 267.80 -4.70 272.50 1615 ---- ---- 260.40A 260.40A 263.00 -4.80 267.80 1620 ---- ---- 255.70A 255.70A 258.30 -4.70 263.00 1625 ---- ---- 249.80A 249.80A 253.60 -4.70 258.30 4 1630 ---- ---- 246.50A 246.50A 248.90 -4.70 253.60 1635 ---- ---- 241.80A 241.80A 244.20 -4.70 248.90 1640 ---- ---- 237.20A 237.20A 239.60 -4.70 244.30 1645 ---- ---- 232.60A 232.60A 235.00 -4.60 239.60 2 1650 ---- ---- 226.70A 226.70A 230.40 -4.60 235.00 85 1655 ---- ---- 223.40A 223.40A 225.80 -4.60 230.40 1660 ---- ---- 217.60A 217.60A 221.20 -4.70 225.90 1665 ---- ---- 213.10A 213.10A 216.70 -4.60 221.30 1 1670 ---- ---- 208.60A 208.60A 212.20 -4.60 216.80 1 1675 ---- ---- 204.20A 204.20A 207.70 -4.60 212.30 1680 ---- ---- 199.80A 199.80A 203.20 -4.60 207.80 1685 ---- ---- 195.40A 195.40A 198.80 -4.60 203.40 1690 ---- ---- 191.00A 191.00A 194.40 -4.60 199.00 1695 ---- ---- 186.70A 186.70A 190.10 -4.50 194.60 1700 ---- ---- 182.30A 182.30A 185.70 -4.60 190.30 20 350 1705 ---- ---- 178.10A 178.10A 181.40 -4.50 185.90 1710 ---- ---- 173.90A 173.90A 177.20 -4.50 181.70 1715 ---- ---- 169.70A 169.70A 173.00 -4.40 177.40 1720 ---- ---- 165.60A 165.60A 168.80 -4.40 173.20 4 1725 ---- ---- 161.50A 161.50A 164.60 -4.40 169.00 1730 ---- ---- 157.40A 157.40A 160.50 -4.40 164.90 1735 ---- ---- 153.40A 153.40A 156.50 -4.30 160.80 1 1740 ---- ---- 149.50A 149.50A 152.50 -4.20 156.70 1745 ---- ---- 145.60A 145.60A 148.50 -4.20 152.70 1750 142.90 148.10B 141.70A 148.10B 144.60 -4.20 1 148.80 420 1755 139.20 144.20B 137.90A 137.90A 140.70 -4.20 1 144.90 1760 134.40 140.30B 134.10A 140.30B 136.90 -4.10 4 141.00 1765 131.40 136.50B 130.40A 130.40A 133.20 -4.00 3 137.20 1770 127.00 132.80B 126.70A 126.80A 129.40 -4.00 3 133.40 1 1775 ---- ---- 123.10A 123.10A 125.80 -3.90 129.70 814 1780 ---- ---- 119.60A 119.60A 122.20 -3.90 126.10 5 1785 ---- ---- 116.10A 116.10A 118.70 -3.80 122.50 1790 ---- ---- 112.70A 112.70A 115.20 -3.80 119.00 2 1795 ---- ---- 109.40A 109.40A 111.80 -3.70 115.50 2 1800 ---- ---- 106.10A 106.10A 108.40 -3.70 112.10 107 1805 ---- ---- 102.90A 102.90A 105.20 -3.60 108.80 1 1810 ---- ---- 99.70A 99.70A 101.90 -3.60 105.50 5 1815 ---- ---- 96.70A 96.70A 98.80 -3.50 102.30 10 1820 ---- ---- 93.60A 93.60A 95.70 -3.50 99.20 1825 ---- ---- 90.70A 90.70A 92.70 -3.40 96.10 65 1830 ---- ---- 87.80A 87.80A 89.70 -3.40 93.10 1006 1835 ---- ---- 84.90A 84.90A 86.80 -3.30 90.10 5 1840 ---- ---- 82.20A 82.20A 84.00 -3.30 87.30 1 1 1845 ---- ---- 79.50A 79.50A 81.30 -3.10 84.40 1850 ---- ---- 76.80A 76.80A 78.60 -3.10 81.70 630 1855 ---- ---- 74.30A 74.30A 76.00 -3.00 79.00 7 1860 ---- ---- 71.80A 71.80A 73.40 -3.00 53 76.40 250 1865 ---- ---- 69.40A 69.40A 70.90 -3.00 73.90 1870 ---- ---- 67.00A 67.00A 68.50 -2.90 71.40 1875 ---- ---- 64.80A 64.80A 66.20 -2.80 75 69.00 236 1880 ---- ---- 62.50A 62.50A 63.90 -2.80 66.70 33 1885 ---- ---- 60.40A 60.40A 61.70 -2.70 64.40 9 1890 ---- ---- 58.30A 58.30A 59.50 -2.70 62.20 45 1895 ---- ---- 56.10A 56.10A 57.50 -2.60 60.10 4 1900 ---- ---- 54.10A 54.10A 55.40 -2.60 58.00 20 1425 1905 ---- ---- 52.30A 52.30A 53.50 -2.50 56.00 28 1910 ---- ---- 50.40A 50.40A 51.60 -2.40 54.00 1915 ---- ---- 48.60A 48.60A 49.70 -2.50 52.20 111 1920 ---- ---- 46.90A 46.90A 48.00 -2.30 50.30 250 1925 ---- ---- 45.20A 45.20A 46.30 -2.30 15 48.60 198 1930 ---- ---- 43.60A 43.60A 44.60 -2.30 46.90 1935 ---- ---- 42.10A 42.10A 43.00 -2.20 45.20 1940 ---- ---- 40.60A 40.60A 41.40 -2.20 43.60 1945 ---- ---- 39.10A 39.10A 39.90 -2.20 42.10 67 1950 ---- ---- 37.70A 37.70A 38.50 -2.10 40.60 940 1955 ---- ---- 36.40A 36.40A 37.10 -2.00 39.10 301 1960 35.30 35.30 35.10A 36.40B 35.70 -2.00 56 37.70 350 1965 ---- ---- 33.80A 33.80A 34.40 -2.00 36.40 20 1970 ---- ---- 32.60A 32.60A 33.20 -1.90 35.10 42 1975 ---- ---- 31.50A 31.50A 31.90 -2.00 33.90 1 512 1980 ---- ---- 30.40A 30.40A 30.80 -1.90 32.70 67 1985 ---- ---- 29.30A 29.30A 29.70 -1.80 31.50 106 1990 ---- ---- 28.30A 28.30A 28.60 -1.80 30.40 193 1995 ---- ---- 27.30A 27.30A 27.50 -1.80 29.30 22 2000 ---- ---- 26.30A 26.30A 26.60 -1.70 90 28.30 143 2687 2005 ---- ---- 25.40A 25.40A 25.60 -1.70 27.30 134 2010 ---- ---- 24.50A 24.50A 24.70 -1.70 26.40 2015 ---- ---- 23.70A 23.70A 23.80 -1.60 25.40 8 2020 ---- ---- 22.80A 22.80A 23.00 -1.60 24.60 2 97 2025 ---- ---- 22.00A 22.00A 22.20 -1.50 25 23.70 1041 2030 ---- ---- 21.30A 21.30A 21.40 -1.50 26 22.90 1 2035 ---- ---- 20.60A 20.60A 20.60 -1.50 22.10 2040 ---- ---- 19.90A 19.90A 19.90 -1.40 21.30 57 2045 ---- ---- 19.20A 19.20A 19.20 -1.40 20.60 2050 ---- ---- 18.50A 18.50A 18.60 -1.30 27 19.90 1 845 2055 ---- ---- 17.90A 17.90A 17.90 -1.30 19.20 2060 ---- ---- 17.20A 17.20A 17.30 -1.30 30 18.60 167 2065 ---- ---- 16.70A 16.70A 16.70 -1.30 18.00 2070 ---- ---- 16.10A 16.10A 16.20 -1.20 17.40 27 35 2075 ---- ---- 15.50A 15.50A 15.60 -1.20 16.80 1 1532 2080 ---- ---- 15.10A 15.10A 15.10 -1.10 16.20 28 35 2085 ---- ---- 14.60A 14.60A 14.60 -1.10 15.70 2090 ---- ---- 14.10A 14.10A 14.10 -1.10 15.20 28 2095 ---- ---- 13.60A 13.60A 13.60 -1.10 14.70 2100 ---- ---- 13.10A 13.10A 13.20 -1.00 18 14.20 3488 6945 2105 ---- ---- 12.70A 12.70A 12.70 -1.00 13.70 5 2110 ---- ---- 12.30A 12.30A 12.30 -1.00 18 13.30 3486 2997 2115 ---- ---- 11.90A 11.90A 11.90 -1.00 12.90 21 2120 ---- ---- 11.50A 11.50A 11.50 -.90 12.40 14 2125 ---- ---- 11.10A 11.10A 11.10 -.90 12.00 5 30 2130 ---- ---- 10.70A 10.70A 10.80 -.80 11.60 2 2135 ---- ---- 10.40A 10.40A 10.40 -.90 11.30 31 2140 ---- ---- 10.10A 10.10A 10.10 -.80 10.90 11 2145 ---- ---- 9.70A 9.70A 9.80 -.80 10.60 2 2150 ---- ---- 9.40A 9.40A 9.40 -.80 10.20 1 931 2155 ---- ---- 9.10A 9.10A 9.10 -.80 9.90 3 2160 ---- ---- 8.80A 8.80A 8.80 -.80 9.60 2165 ---- ---- 8.50A 8.50A 8.50 -.80 9.30 2170 ---- ---- 8.30A 8.30A 8.30 -.70 9.00 5 2175 8.30 8.40B 8.00A 8.00A 8.00 -.70 9 8.70 1 38 2180 ---- ---- 7.70A 7.70A 7.70 -.70 8.40 13 51 2185 ---- ---- 7.50A 7.50A 7.50 -.70 8.20 33 2190 ---- ---- 7.30A 7.30A 7.30 -.60 7.90 2195 ---- ---- 7.00A 7.00A 7.00 -.70 7.70 2200 ---- ---- 6.80A 6.80A 6.80 -.60 1 7.40 14 2138 2205 ---- ---- 6.60A 6.60A 6.60 -.60 7.20 9 2210 ---- ---- 6.40A 6.40A 6.40 -.60 7.00 30 2215 ---- ---- 6.20A 6.20A 6.20 -.60 6.80 7 2220 ---- ---- 6.00A 6.00A 6.00 -.60 6.60 111 2225 5.80 5.90 5.80 5.90 5.80 -.60 14 6.40 12 15 2230 ---- ---- 5.60A 5.60A 5.60 -.60 6.20 208 2235 ---- ---- 5.50A 5.50A 5.40 -.60 6.00 10 2240 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 10 37 2245 ---- ---- 5.10A 5.10A 5.10 -.50 5.60 9 2250 5.20 5.20 5.00 5.00 5.00 -.50 74 5.50 26 5410 2255 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 6 2260 ---- ---- 4.70A 4.70A 4.70 -.40 5.10 2265 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 2270 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 2 2275 ---- ---- 4.30A 4.30A 4.30 -.40 4.70 14 2280 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 2290 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 46 2300 ---- ---- 3.70A 3.70A 3.70 -.30 50 4.00 310 2310 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 2 2320 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 2 2325 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 2 2330 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 2340 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 2350 ---- ---- 2.80A 2.80A 2.70 -.30 28 3.00 140 2360 ---- ---- 2.70A 2.70A 2.60 -.20 30 2.80 3 2370 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 2375 ---- ---- 2.50A 2.50A 2.40 -.20 51 2.60 2 117 2380 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 10 2400 2.20 2.20 2.20 2.20 2.10 -.20 1 2.30 10 233 2425 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 55 60 2450 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 218 2475 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 67 2500 ---- ---- ---- ---- 1.30 -.10 1.40 1 481 2525 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 28 2550 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 15 2575 ---- ---- 1.00A 1.00A .90 -.20 1.10 8 831 2600 ---- ---- .90A .90A .80 -.20 1.00 296 3000 ---- ---- ---- ---- .30 UNCH .30 3 1033 4000 ---- ---- ---- ---- .20 +.10 .10 21 60 OG SEP23 Gold Option CALL 1200 ---- ---- 690.80A 690.80A 693.50 -4.90 698.40 1225 ---- ---- 666.30A 666.30A 668.50 -4.90 673.40 1250 ---- ---- 640.70A 640.70A 643.50 -4.90 648.40 1 1275 ---- ---- 616.30A 616.30A 618.50 -4.90 623.40 1300 ---- ---- 590.70A 590.70A 593.50 -4.90 598.40 1325 ---- ---- 566.30A 566.30A 568.50 -4.90 573.40 1350 ---- ---- 540.70A 540.70A 543.50 -4.90 548.40 1375 ---- ---- 516.30A 516.30A 518.50 -4.90 523.40 1400 ---- ---- 490.60A 490.60A 493.50 -4.90 498.40 1410 ---- ---- 481.60A 481.60A 483.50 -4.90 488.40 1420 ---- ---- 471.40A 471.40A 473.50 -4.90 478.40 1425 ---- ---- 466.30A 466.30A 468.50 -4.90 473.40 1430 ---- ---- 461.40A 461.40A 463.50 -4.90 468.40 1440 ---- ---- 451.40A 451.40A 453.50 -4.90 458.40 1450 ---- ---- 440.70A 440.70A 443.50 -4.90 448.40 2 1460 ---- ---- 431.60A 431.60A 433.50 -4.90 438.40 1470 ---- ---- 421.70A 421.70A 423.50 -4.90 428.40 1475 ---- ---- 416.40A 416.40A 418.50 -4.90 423.40 1480 ---- ---- 411.70A 411.70A 413.50 -4.90 418.40 1490 ---- ---- 401.50A 401.50A 403.50 -4.90 408.40 1500 ---- ---- 389.30A 389.30A 393.50 -4.90 398.40 38 1505 ---- ---- 386.60A 386.60A 388.50 -4.90 393.40 1510 ---- ---- 382.00A 382.00A 383.50 -4.90 388.40 1515 ---- ---- 376.70A 376.70A 378.60 -4.90 383.50 1520 ---- ---- 371.80A 371.80A 373.60 -4.90 378.50 1525 ---- ---- 364.60A 364.60A 368.70 -4.90 373.60 11 1530 ---- ---- 362.00A 362.00A 363.80 -4.80 368.60 1535 ---- ---- 357.10A 357.10A 358.80 -4.90 363.70 1540 ---- ---- 352.20A 352.20A 353.90 -4.90 358.80 1545 ---- ---- 347.20A 347.20A 349.10 -4.80 353.90 1550 ---- ---- 340.20A 340.20A 344.20 -4.80 349.00 4 1555 ---- ---- 337.50A 337.50A 339.30 -4.80 344.10 1560 ---- ---- 332.60A 332.60A 334.50 -4.80 339.30 1565 ---- ---- 327.30A 327.30A 329.60 -4.80 334.40 1570 ---- ---- 322.50A 322.50A 324.80 -4.80 329.60 1575 ---- ---- 316.10A 316.10A 320.00 -4.70 324.70 1580 ---- ---- 313.40A 313.40A 315.20 -4.70 319.90 1585 ---- ---- 308.20A 308.20A 310.40 -4.70 315.10 1 1590 ---- ---- 303.40A 303.40A 305.60 -4.80 310.40 1595 ---- ---- 298.60A 298.60A 300.90 -4.70 305.60 1600 ---- ---- 292.30A 292.30A 296.10 -4.70 300.80 12 1605 ---- ---- 289.20A 289.20A 291.40 -4.70 296.10 1610 ---- ---- 284.50A 284.50A 286.70 -4.70 291.40 1615 ---- ---- 279.80A 279.80A 282.00 -4.70 286.70 1 1620 ---- ---- 275.20A 275.20A 277.30 -4.70 282.00 1625 ---- ---- 269.00A 269.00A 272.60 -4.70 277.30 1630 ---- ---- 265.90A 265.90A 268.00 -4.70 272.70 1635 ---- ---- 261.30A 261.30A 263.40 -4.70 268.10 1640 ---- ---- 256.80A 256.80A 258.80 -4.60 263.40 1645 ---- ---- 252.20A 252.20A 254.20 -4.70 258.90 1650 ---- ---- 246.10A 246.10A 249.60 -4.70 254.30 1655 ---- ---- 241.60A 241.60A 245.10 -4.60 249.70 1660 ---- ---- 237.10A 237.10A 240.60 -4.60 245.20 1665 ---- ---- 232.70A 232.70A 236.10 -4.60 240.70 1670 ---- ---- 228.20A 228.20A 231.60 -4.60 236.20 1675 ---- ---- 223.80A 223.80A 227.20 -4.60 231.80 1680 ---- ---- 219.40A 219.40A 222.80 -4.60 227.40 1685 ---- ---- 215.10A 215.10A 218.40 -4.60 223.00 1690 ---- ---- 210.80A 210.80A 214.10 -4.50 218.60 1695 ---- ---- 206.50A 206.50A 209.70 -4.60 214.30 1700 203.50 209.30B 202.20A 209.30B 205.50 -4.50 2 210.00 3 1705 ---- ---- 198.00A 198.00A 201.20 -4.50 205.70 1710 ---- ---- 193.80A 193.80A 197.00 -4.50 201.50 1715 ---- ---- 189.70A 189.70A 192.80 -4.40 197.20 1720 ---- ---- 185.60A 185.60A 188.70 -4.40 193.10 1725 ---- ---- 181.50A 181.50A 184.60 -4.30 188.90 1730 ---- ---- 177.50A 177.50A 180.50 -4.30 184.80 1735 ---- ---- 173.50A 173.50A 176.50 -4.30 180.80 1740 ---- ---- 169.50A 169.50A 172.50 -4.30 176.80 1 1745 ---- ---- 165.60A 165.60A 168.50 -4.30 172.80 1750 ---- ---- 161.80A 161.80A 164.60 -4.30 168.90 11 1755 ---- ---- 157.90A 157.90A 160.80 -4.20 165.00 1760 ---- ---- 154.20A 154.20A 157.00 -4.10 161.10 1 1765 ---- ---- 150.40A 150.40A 153.20 -4.10 157.30 1770 ---- ---- 146.80A 146.80A 149.50 -4.10 153.60 1 1775 ---- ---- 143.10A 143.10A 145.80 -4.10 149.90 1 1780 ---- ---- 139.50A 139.50A 142.20 -4.00 146.20 1 1785 ---- ---- 136.00A 136.00A 138.60 -4.00 142.60 16 1790 ---- ---- 132.60A 132.60A 135.10 -3.90 139.00 3 1795 ---- ---- 129.10A 129.10A 131.70 -3.80 135.50 7 1800 ---- ---- 125.70A 125.70A 128.30 -3.80 132.10 4002 1805 ---- ---- 122.50A 122.50A 124.90 -3.80 128.70 1810 ---- ---- 119.30A 119.30A 121.60 -3.80 125.40 1 1815 ---- ---- 116.10A 116.10A 118.40 -3.70 122.10 1820 ---- ---- 113.00A 113.00A 115.20 -3.60 118.80 1825 ---- ---- 109.90A 109.90A 112.10 -3.60 115.70 1 1830 ---- ---- 106.90A 106.90A 109.00 -3.50 112.50 1835 ---- ---- 104.00A 104.00A 106.00 -3.50 109.50 1840 ---- ---- 101.10A 101.10A 103.00 -3.50 106.50 1845 ---- ---- 98.30A 98.30A 100.10 -3.40 103.50 1850 ---- ---- 95.50A 95.50A 97.30 -3.30 100.60 2 5026 1855 ---- ---- 92.80A 92.80A 94.50 -3.30 97.80 1860 ---- ---- 90.10A 90.10A 91.80 -3.30 95.10 2 1 1865 ---- ---- 87.60A 87.60A 89.20 -3.10 92.30 1870 ---- ---- 85.00A 85.00A 86.60 -3.10 89.70 1 1875 ---- ---- 82.60A 82.60A 84.00 -3.10 87.10 96 1880 ---- ---- 80.20A 80.20A 81.60 -3.00 84.60 252 1885 ---- ---- 77.80A 77.80A 79.20 -2.90 82.10 13 1890 ---- ---- 75.50A 75.50A 76.80 -2.90 79.70 25 1895 ---- ---- 73.30A 73.30A 74.50 -2.90 77.40 68 1900 ---- ---- 71.10A 71.10A 72.30 -2.80 75.10 10 199 1905 ---- ---- 69.00A 69.00A 70.10 -2.80 72.90 1910 ---- ---- 67.00A 67.00A 68.00 -2.70 70.70 1915 ---- ---- 64.80A 64.80A 66.00 -2.60 68.60 1920 ---- ---- 62.90A 62.90A 64.00 -2.60 66.60 77 1925 ---- ---- 61.00A 61.00A 62.10 -2.50 64.60 5 1930 ---- ---- 59.10A 59.10A 60.20 -2.50 62.70 200 1935 ---- ---- 57.40A 57.40A 58.40 -2.40 60.80 700 1940 ---- ---- 55.60A 55.60A 56.60 -2.40 59.00 1945 ---- ---- 54.00A 54.00A 54.90 -2.30 57.20 1950 53.80 53.80 52.30A 53.80 53.20 -2.30 5 55.50 81 487 1955 ---- ---- 50.80A 50.80A 51.60 -2.30 53.90 1960 ---- ---- 49.20A 49.20A 50.00 -2.30 52.30 1965 ---- ---- 47.70A 47.70A 48.50 -2.20 50.70 1970 ---- ---- 46.30A 46.30A 47.00 -2.20 49.20 129 1975 ---- ---- 44.90A 44.90A 45.60 -2.10 47.70 750 1980 ---- ---- 43.60A 43.60A 44.20 -2.10 46.30 1985 ---- ---- 42.30A 42.30A 42.90 -2.10 45.00 1990 ---- ---- 41.00A 41.00A 41.60 -2.00 43.60 2 1995 ---- ---- 39.80A 39.80A 40.30 -2.00 42.30 2000 ---- ---- 38.60A 38.60A 39.10 -2.00 41.10 81 10649 2005 ---- ---- 37.50A 37.50A 38.00 -1.90 39.90 2010 ---- ---- 36.40A 36.40A 36.80 -1.90 38.70 2015 ---- ---- 35.30A 35.30A 35.70 -1.90 37.60 2020 ---- ---- 34.30A 34.30A 34.60 -1.90 36.50 2025 ---- ---- 33.30A 33.30A 33.60 -1.80 35.40 64 2030 ---- ---- 32.30A 32.30A 32.60 -1.80 34.40 2 2035 ---- ---- 31.40A 31.40A 31.60 -1.80 33.40 2040 ---- ---- 30.50A 30.50A 30.70 -1.70 32.40 16 2045 ---- ---- 29.60A 29.60A 29.80 -1.70 31.50 2050 ---- ---- 28.70A 28.70A 28.90 -1.70 30.60 2661 2055 ---- ---- 27.90A 27.90A 28.10 -1.60 29.70 2 2060 ---- ---- 27.10A 27.10A 27.30 -1.60 28.90 224 2065 ---- ---- 26.40A 26.40A 26.50 -1.60 28.10 2070 ---- ---- 25.60A 25.60A 25.70 -1.60 27.30 3 2075 ---- ---- 24.80A 24.80A 25.00 -1.50 26.50 60 2080 ---- ---- 24.20A 24.20A 24.30 -1.50 25.80 2085 ---- ---- 23.40A 23.40A 23.60 -1.40 150 25.00 406 2090 ---- ---- 22.90A 22.90A 22.90 -1.40 24.30 2095 ---- ---- 22.20A 22.20A 22.30 -1.30 23.60 2100 ---- ---- 21.50A 21.50A 21.60 -1.40 23.00 100 2881 2105 ---- ---- 21.00A 21.00A 21.00 -1.30 22.30 2110 ---- ---- 20.40A 20.40A 20.40 -1.30 21.70 2115 ---- ---- 19.90A 19.90A 19.90 -1.20 21.10 2120 ---- ---- 19.30A 19.30A 19.30 -1.20 20.50 2125 ---- ---- 18.70A 18.70A 18.80 -1.20 20.00 58 2130 ---- ---- 18.30A 18.30A 18.30 -1.10 19.40 2 2135 ---- ---- 17.70A 17.70A 17.80 -1.10 18.90 408 2140 ---- ---- 17.30A 17.30A 17.30 -1.10 18.40 2 2145 ---- ---- 16.90A 16.90A 16.80 -1.10 17.90 1 2150 ---- ---- 16.30A 16.30A 16.40 -1.00 17.40 24 5520 2155 ---- ---- 16.00A 16.00A 15.90 -1.00 16.90 88 2160 ---- ---- 15.50A 15.50A 15.50 -1.00 16.50 7 2165 ---- ---- 15.10A 15.10A 15.10 -.90 16.00 2170 ---- ---- 14.70A 14.70A 14.70 -.90 15.60 17 2175 ---- ---- 14.30A 14.30A 14.30 -.90 15.20 5 2180 ---- ---- 14.00A 14.00A 13.90 -.90 14.80 2185 ---- ---- 13.60A 13.60A 13.50 -.90 14.40 28 2190 ---- ---- 13.20A 13.20A 13.10 -.90 14.00 2195 ---- ---- 12.90A 12.90A 12.80 -.90 13.70 1 2200 12.30 12.30 12.30 12.60B 12.50 -.80 1 13.30 481 2205 ---- ---- 12.20A 12.20A 12.10 -.90 13.00 2210 ---- ---- 11.90A 11.90A 11.80 -.80 12.60 2215 ---- ---- 11.60A 11.60A 11.50 -.80 12.30 58 2220 ---- ---- 11.30A 11.30A 11.20 -.80 12.00 2225 ---- ---- 11.00A 11.00A 10.90 -.80 11.70 2 2230 ---- ---- 10.80A 10.80A 10.60 -.80 11.40 2235 10.80 10.80 10.50A 10.50A 10.40 -.70 18 11.10 2240 ---- ---- 10.20A 10.20A 10.10 -.70 10.80 16 2245 ---- ---- 10.00A 10.00A 9.90 -.70 10.60 2250 ---- ---- 9.70A 9.70A 9.60 -.70 10.30 85 2255 ---- ---- 9.50A 9.50A 9.40 -.70 10.10 2260 ---- ---- 9.20A 9.20A 9.10 -.70 9.80 2265 ---- ---- 9.00A 9.00A 8.90 -.70 9.60 2270 ---- ---- 8.80A 8.80A 8.70 -.70 9.40 2275 ---- ---- 8.60A 8.60A 8.50 -.60 9.10 294 2280 ---- ---- 8.40A 8.40A 8.30 -.60 8.90 2290 ---- ---- 8.00A 8.00A 7.90 -.60 8.50 2300 ---- ---- 7.60A 7.60A 7.50 -.60 1 8.10 1133 2310 ---- ---- 7.20A 7.20A 7.10 -.60 7.70 2 2320 ---- ---- 6.90A 6.90A 6.80 -.60 7.40 2325 ---- ---- 6.70A 6.70A 6.60 -.60 7.20 2330 ---- ---- 6.50A 6.50A 6.50 -.50 7.00 2340 ---- ---- 6.20A 6.20A 6.20 -.50 6.70 2350 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 27 162 2360 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 2370 ---- ---- 5.40A 5.40A 5.40 -.40 5.80 2375 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 10 2380 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 2400 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 841 2425 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1 2450 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 30 2475 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 25 2490 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 2500 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 348 2525 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 2550 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1145 2575 2.20 2.30 2.20 2.30 2.20 -.20 20 2.40 70 3000 ---- ---- ---- ---- .60 -.10 .70 1 409 OG OCT23 Gold Option CALL 1200 ---- ---- 692.10A 692.10A 693.50 -4.90 698.40 1225 ---- ---- 667.10A 667.10A 668.50 -4.90 673.40 1250 ---- ---- 642.00A 642.00A 643.50 -4.90 648.40 1275 ---- ---- 616.40A 616.40A 618.50 -4.90 623.40 1300 ---- ---- 591.40A 591.40A 593.50 -4.90 598.40 1325 ---- ---- 566.40A 566.40A 568.50 -4.90 573.40 1350 ---- ---- 541.40A 541.40A 543.50 -4.90 548.40 1375 ---- ---- 516.60A 516.60A 518.50 -4.90 523.40 1400 ---- ---- 491.40A 491.40A 493.50 -4.90 498.40 1410 ---- ---- 482.00A 482.00A 483.50 -4.90 488.40 1420 ---- ---- 471.50A 471.50A 473.50 -4.90 478.40 1425 ---- ---- 467.10A 467.10A 468.50 -4.90 473.40 1430 ---- ---- 462.00A 462.00A 463.50 -4.90 468.40 1440 ---- ---- 451.70A 451.70A 453.50 -4.90 458.40 1450 ---- ---- 442.00A 442.00A 443.50 -4.90 448.40 1460 ---- ---- 431.80A 431.80A 433.50 -4.90 438.40 1470 ---- ---- 421.60A 421.60A 423.50 -4.90 428.40 1475 ---- ---- 414.20A 414.20A 418.50 -4.90 423.40 1480 ---- ---- 411.70A 411.70A 413.50 -4.90 418.40 1490 ---- ---- 401.80A 401.80A 403.60 -4.80 408.40 1500 ---- ---- 389.60A 389.60A 393.70 -4.80 398.50 1505 ---- ---- 387.00A 387.00A 388.70 -4.90 393.60 1510 ---- ---- 382.10A 382.10A 383.80 -4.90 388.70 1515 ---- ---- 377.20A 377.20A 378.90 -4.90 383.80 1520 ---- ---- 372.50A 372.50A 374.00 -4.90 378.90 1525 ---- ---- 365.20A 365.20A 369.10 -4.90 374.00 1530 ---- ---- 362.70A 362.70A 364.30 -4.80 369.10 1535 ---- ---- 357.80A 357.80A 359.40 -4.80 364.20 1540 ---- ---- 353.00A 353.00A 354.60 -4.80 359.40 1545 ---- ---- 348.20A 348.20A 349.70 -4.80 354.50 1550 ---- ---- 341.10A 341.10A 344.90 -4.80 349.70 1555 ---- ---- 338.50A 338.50A 340.10 -4.80 344.90 1560 ---- ---- 333.40A 333.40A 335.30 -4.80 340.10 1565 ---- ---- 328.60A 328.60A 330.60 -4.70 335.30 1570 ---- ---- 323.90A 323.90A 325.80 -4.80 330.60 1575 ---- ---- 317.30A 317.30A 321.00 -4.80 325.80 1580 ---- ---- 314.50A 314.50A 316.30 -4.80 321.10 1585 ---- ---- 309.80A 309.80A 311.60 -4.70 316.30 1590 ---- ---- 305.10A 305.10A 306.90 -4.70 311.60 1595 ---- ---- 300.40A 300.40A 302.20 -4.80 307.00 1600 ---- ---- 293.90A 293.90A 297.60 -4.70 302.30 1605 ---- ---- 291.10A 291.10A 292.90 -4.70 297.60 1610 ---- ---- 286.50A 286.50A 288.30 -4.70 293.00 1615 ---- ---- 282.00A 282.00A 283.70 -4.70 288.40 1620 ---- ---- 277.40A 277.40A 279.10 -4.70 283.80 1625 ---- ---- 271.00A 271.00A 274.50 -4.70 279.20 1630 ---- ---- 266.50A 266.50A 270.00 -4.70 274.70 1635 ---- ---- 262.00A 262.00A 265.40 -4.70 270.10 1640 ---- ---- 257.50A 257.50A 260.90 -4.70 265.60 1645 ---- ---- 253.00A 253.00A 256.50 -4.60 261.10 1650 ---- ---- 248.60A 248.60A 252.00 -4.60 256.60 1655 ---- ---- 244.20A 244.20A 247.60 -4.60 252.20 1660 ---- ---- 239.80A 239.80A 243.20 -4.60 247.80 1665 ---- ---- 235.40A 235.40A 238.80 -4.60 243.40 1670 ---- ---- 231.10A 231.10A 234.40 -4.60 239.00 1675 ---- ---- 226.80A 226.80A 230.10 -4.60 234.70 1680 ---- ---- 222.60A 222.60A 225.80 -4.60 230.40 1685 ---- ---- 218.30A 218.30A 221.50 -4.60 226.10 1690 ---- ---- 214.10A 214.10A 217.30 -4.50 221.80 1695 ---- ---- 210.00A 210.00A 213.10 -4.50 217.60 1700 ---- ---- 205.80A 205.80A 208.90 -4.50 213.40 1705 ---- ---- 201.70A 201.70A 204.80 -4.50 209.30 1710 ---- ---- 197.70A 197.70A 200.70 -4.40 205.10 1715 ---- ---- 193.60A 193.60A 196.60 -4.40 201.00 1720 ---- ---- 189.60A 189.60A 192.60 -4.40 197.00 1725 ---- ---- 185.70A 185.70A 188.60 -4.40 193.00 1 1730 ---- ---- 181.80A 181.80A 184.70 -4.30 189.00 1735 ---- ---- 177.90A 177.90A 180.80 -4.20 185.00 1740 ---- ---- 174.10A 174.10A 176.90 -4.20 181.10 1745 ---- ---- 170.30A 170.30A 173.10 -4.20 177.30 1750 ---- ---- 166.60A 166.60A 169.30 -4.20 173.50 1755 ---- ---- 162.90A 162.90A 165.50 -4.20 169.70 1760 ---- ---- 159.20A 159.20A 161.80 -4.20 166.00 1765 ---- ---- 155.60A 155.60A 158.20 -4.10 162.30 1770 ---- ---- 152.10A 152.10A 154.60 -4.00 158.60 1775 ---- ---- 148.60A 148.60A 151.10 -3.90 155.00 1780 ---- ---- 145.10A 145.10A 147.60 -3.90 151.50 2 1785 ---- ---- 141.70A 141.70A 144.10 -3.90 148.00 1790 ---- ---- 138.40A 138.40A 140.70 -3.90 144.60 1795 ---- ---- 135.10A 135.10A 137.40 -3.80 141.20 1800 ---- ---- 131.80A 131.80A 134.10 -3.70 137.80 23 1805 ---- ---- 128.60A 128.60A 130.80 -3.70 134.50 1810 ---- ---- 125.50A 125.50A 127.70 -3.60 131.30 1815 ---- ---- 122.40A 122.40A 124.50 -3.60 128.10 1820 ---- ---- 119.40A 119.40A 121.40 -3.60 125.00 1825 ---- ---- 116.40A 116.40A 118.40 -3.50 121.90 1830 ---- ---- 113.50A 113.50A 115.50 -3.40 118.90 1835 ---- ---- 110.60A 110.60A 112.50 -3.40 115.90 1840 112.00 112.30B 107.80A 109.00A 109.70 -3.30 1 113.00 210 1845 ---- ---- 105.10A 105.10A 106.90 -3.30 110.20 1850 ---- ---- 102.40A 102.40A 104.10 -3.30 107.40 13 1855 ---- ---- 99.80A 99.80A 101.40 -3.20 104.60 1860 ---- ---- 97.20A 97.20A 98.80 -3.10 101.90 1865 ---- ---- 94.60A 94.60A 96.20 -3.10 99.30 1870 ---- ---- 92.20A 92.20A 93.60 -3.10 96.70 1875 ---- ---- 89.80A 89.80A 91.20 -3.00 94.20 1880 ---- ---- 87.40A 87.40A 88.70 -3.10 91.80 1885 ---- ---- 85.10A 85.10A 86.40 -3.00 89.40 1890 ---- ---- 82.80A 82.80A 84.10 -2.90 87.00 1895 ---- ---- 80.60A 80.60A 81.80 -2.90 84.70 1900 ---- ---- 78.40A 78.40A 79.60 -2.90 82.50 63 1905 ---- ---- 76.40A 76.40A 77.50 -2.80 80.30 1910 ---- ---- 74.30A 74.30A 75.40 -2.80 78.20 1915 ---- ---- 72.30A 72.30A 73.40 -2.70 76.10 1920 ---- ---- 70.20A 70.20A 71.40 -2.70 74.10 1925 ---- ---- 68.30A 68.30A 69.50 -2.60 72.10 190 1930 ---- ---- 66.50A 66.50A 67.70 -2.50 70.20 1935 ---- ---- 64.70A 64.70A 65.80 -2.50 68.30 1940 ---- ---- 62.90A 62.90A 64.10 -2.40 66.50 1 1945 ---- ---- 61.30A 61.30A 62.30 -2.40 64.70 1950 ---- ---- 59.60A 59.60A 60.60 -2.40 63.00 155 1955 ---- ---- 58.00A 58.00A 59.00 -2.30 61.30 1960 ---- ---- 56.40A 56.40A 57.40 -2.30 59.70 1965 ---- ---- 54.90A 54.90A 55.80 -2.30 58.10 1970 ---- ---- 53.40A 53.40A 54.30 -2.20 56.50 1 1975 ---- ---- 52.00A 52.00A 52.80 -2.20 55.00 622 1980 ---- ---- 50.60A 50.60A 51.30 -2.20 53.50 1 1985 ---- ---- 49.30A 49.30A 49.90 -2.20 52.10 10 1990 ---- ---- 48.00A 48.00A 48.60 -2.10 50.70 1995 ---- ---- 46.70A 46.70A 47.20 -2.10 49.30 2000 ---- ---- 45.40A 45.40A 45.90 -2.10 48.00 86 373 2005 ---- ---- 44.20A 44.20A 44.70 -2.00 46.70 2010 ---- ---- 43.10A 43.10A 43.50 -2.00 45.50 2015 ---- ---- 41.90A 41.90A 42.30 -2.00 44.30 2020 ---- ---- 40.80A 40.80A 41.20 -1.90 43.10 1 2025 ---- ---- 39.80A 39.80A 40.10 -1.90 42.00 24 14 2030 ---- ---- 38.70A 38.70A 39.00 -1.80 40.80 2035 ---- ---- 37.70A 37.70A 38.00 -1.80 39.80 2040 ---- ---- 36.70A 36.70A 37.00 -1.70 38.70 52 2045 ---- ---- 35.80A 35.80A 36.00 -1.70 37.70 2 2050 ---- ---- 34.90A 34.90A 35.10 -1.60 36.70 10 194 2055 ---- ---- 34.00A 34.00A 34.20 -1.60 35.80 2060 ---- ---- 33.10A 33.10A 33.30 -1.60 34.90 2065 ---- ---- 32.30A 32.30A 32.50 -1.50 34.00 2070 ---- ---- 31.50A 31.50A 31.60 -1.50 33.10 2075 ---- ---- 30.70A 30.70A 30.80 -1.50 32.30 1 52 2080 ---- ---- 29.90A 29.90A 30.10 -1.30 31.40 50 2085 ---- ---- 29.20A 29.20A 29.30 -1.30 30.60 2090 ---- ---- 28.50A 28.50A 28.60 -1.30 29.90 1 2095 ---- ---- 27.80A 27.80A 27.90 -1.20 29.10 2100 ---- ---- 27.10A 27.10A 27.20 -1.20 28.40 525 2105 ---- ---- 26.40A 26.40A 26.50 -1.20 27.70 2110 ---- ---- 25.80A 25.80A 25.90 -1.10 27.00 2 2115 ---- ---- 25.20A 25.20A 25.20 -1.20 26.40 2120 ---- ---- 24.60A 24.60A 24.60 -1.10 25.70 2125 ---- ---- 24.00A 24.00A 24.00 -1.10 25.10 2130 ---- ---- 23.40A 23.40A 23.40 -1.10 24.50 2135 ---- ---- 22.80A 22.80A 22.90 -1.00 23.90 2140 ---- ---- 22.30A 22.30A 22.30 -1.00 23.30 3 2145 ---- ---- 21.80A 21.80A 21.80 -1.00 22.80 2150 ---- ---- 21.30A 21.30A 21.30 -1.00 22.30 104 2155 ---- ---- 20.80A 20.80A 20.80 -.90 21.70 1 2160 ---- ---- 20.30A 20.30A 20.30 -.90 21.20 2 2165 ---- ---- 19.80A 19.80A 19.80 -.90 20.70 2170 ---- ---- 19.40A 19.40A 19.30 -1.00 20.30 1 2175 ---- ---- 18.90A 18.90A 18.90 -.90 19.80 2 31 2180 ---- ---- 18.50A 18.50A 18.40 -.90 19.30 2 2185 ---- ---- 18.10A 18.10A 18.00 -.90 18.90 26 2190 ---- ---- 17.60A 17.60A 17.60 -.90 18.50 1 2195 ---- ---- 17.20A 17.20A 17.20 -.90 18.10 2200 ---- ---- 16.90A 16.90A 16.80 -.90 17.70 1 860 2205 ---- ---- 16.50A 16.50A 16.40 -.90 17.30 2210 ---- ---- 16.10A 16.10A 16.00 -.90 16.90 2215 ---- ---- 15.70A 15.70A 15.60 -.90 16.50 3 2220 ---- ---- 15.40A 15.40A 15.30 -.80 16.10 2225 ---- ---- 15.00A 15.00A 14.90 -.90 15.80 1 2230 ---- ---- 14.70A 14.70A 14.60 -.80 15.40 2235 ---- ---- 14.40A 14.40A 14.30 -.80 15.10 2240 ---- ---- 14.10A 14.10A 14.00 -.80 14.80 2245 ---- ---- 13.80A 13.80A 13.70 -.70 14.40 2250 ---- ---- 13.50A 13.50A 13.30 -.80 14.10 2255 ---- ---- 13.20A 13.20A 13.10 -.70 13.80 2260 ---- ---- 12.90A 12.90A 12.80 -.70 13.50 420 2265 ---- ---- 12.60A 12.60A 12.50 -.70 13.20 2270 ---- ---- 12.30A 12.30A 12.20 -.80 13.00 2275 ---- ---- 12.10A 12.10A 11.90 -.80 12.70 2280 ---- ---- 11.80A 11.80A 11.70 -.70 12.40 2290 ---- ---- 11.30A 11.30A 11.20 -.70 11.90 2300 11.00 11.00 10.80A 10.80A 10.70 -.70 10 11.40 1264 2310 ---- ---- 10.40A 10.40A 10.30 -.60 10.90 2320 ---- ---- 10.00A 10.00A 9.80 -.70 10.50 2325 ---- ---- 9.70A 9.70A 9.60 -.70 10.30 75 2330 ---- ---- 9.50A 9.50A 9.40 -.70 10.10 11 2340 ---- ---- 9.20A 9.20A 9.00 -.70 9.70 2350 ---- ---- 8.80A 8.80A 8.70 -.60 9.30 2 345 2360 ---- ---- 8.40A 8.40A 8.30 -.60 8.90 2370 ---- ---- 8.10A 8.10A 8.00 -.60 8.60 2375 ---- ---- 7.90A 7.90A 7.80 -.60 8.40 88 2380 ---- ---- 7.80A 7.80A 7.60 -.60 8.20 2400 ---- ---- 7.20A 7.20A 7.00 -.60 7.60 1061 2425 ---- ---- 6.50A 6.50A 6.40 -.50 6.90 292 2450 ---- ---- 5.90A 5.90A 5.80 -.50 6.30 25 2475 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 2500 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 1 29 2525 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 25 2550 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 1 2575 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 162 2650 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 4 115 3000 1.00 1.00 1.00 1.00 1.10 UNCH 1 1.10 1 1726 OG NOV23 Gold Option CALL 1225 ---- ---- 685.20A 685.20A 686.50 -5.00 691.50 1250 ---- ---- 660.30A 660.30A 661.50 -5.00 666.50 1275 ---- ---- 634.60A 634.60A 636.50 -5.00 641.50 1300 ---- ---- 610.30A 610.30A 611.50 -5.00 616.50 1325 ---- ---- 584.60A 584.60A 586.50 -5.00 591.50 1350 ---- ---- 559.60A 559.60A 561.50 -5.00 566.50 1375 ---- ---- 535.20A 535.20A 536.50 -5.00 541.50 1400 ---- ---- 509.60A 509.60A 511.50 -5.00 516.50 1420 ---- ---- 489.70A 489.70A 491.50 -5.00 496.50 1425 ---- ---- 484.60A 484.60A 486.50 -5.00 491.50 1430 ---- ---- 479.70A 479.70A 481.50 -5.00 486.50 1440 ---- ---- 469.70A 469.70A 471.50 -5.00 476.50 1450 ---- ---- 457.20A 457.20A 461.50 -5.00 466.50 1460 ---- ---- 449.80A 449.80A 451.50 -5.00 456.50 1470 ---- ---- 439.90A 439.90A 441.50 -5.00 446.50 1475 ---- ---- 432.30A 432.30A 436.50 -5.00 441.50 1480 ---- ---- 430.30A 430.30A 431.50 -5.00 436.50 1490 ---- ---- 420.40A 420.40A 421.60 -5.00 426.60 1500 ---- ---- 407.80A 407.80A 411.70 -5.00 416.70 1510 ---- ---- 400.70A 400.70A 401.90 -5.00 406.90 1515 ---- ---- 395.90A 395.90A 397.00 -5.00 402.00 1520 ---- ---- 391.00A 391.00A 392.20 -4.90 397.10 1525 ---- ---- 383.40A 383.40A 387.30 -4.90 392.20 1530 ---- ---- 381.10A 381.10A 382.50 -4.90 387.40 1535 ---- ---- 376.40A 376.40A 377.60 -4.90 382.50 1540 ---- ---- 371.40A 371.40A 372.80 -4.90 377.70 1545 ---- ---- 366.60A 366.60A 368.00 -4.90 372.90 1550 ---- ---- 359.50A 359.50A 363.20 -4.80 368.00 1555 ---- ---- 357.00A 357.00A 358.40 -4.90 363.30 1560 ---- ---- 352.40A 352.40A 353.70 -4.80 358.50 1565 ---- ---- 347.20A 347.20A 348.90 -4.80 353.70 1570 ---- ---- 342.50A 342.50A 344.20 -4.80 349.00 1575 ---- ---- 335.80A 335.80A 339.50 -4.70 344.20 1580 ---- ---- 333.10A 333.10A 334.80 -4.70 339.50 1585 ---- ---- 328.40A 328.40A 330.10 -4.70 334.80 1590 ---- ---- 323.70A 323.70A 325.40 -4.70 330.10 1595 ---- ---- 319.10A 319.10A 320.70 -4.80 325.50 1600 ---- ---- 312.50A 312.50A 316.10 -4.70 320.80 1605 ---- ---- 309.80A 309.80A 311.50 -4.70 316.20 1610 ---- ---- 305.20A 305.20A 306.90 -4.70 311.60 1615 ---- ---- 300.70A 300.70A 302.30 -4.70 307.00 1620 ---- ---- 296.10A 296.10A 297.70 -4.70 302.40 1625 ---- ---- 289.70A 289.70A 293.20 -4.70 297.90 1630 ---- ---- 285.20A 285.20A 288.70 -4.60 293.30 1635 ---- ---- 280.70A 280.70A 284.20 -4.60 288.80 1640 ---- ---- 276.20A 276.20A 279.70 -4.60 284.30 1645 ---- ---- 271.80A 271.80A 275.20 -4.60 279.80 1650 ---- ---- 267.40A 267.40A 270.80 -4.60 275.40 1655 ---- ---- 263.00A 263.00A 266.40 -4.60 271.00 1660 ---- ---- 258.60A 258.60A 262.00 -4.60 266.60 1665 ---- ---- 254.30A 254.30A 257.60 -4.60 262.20 1670 ---- ---- 250.00A 250.00A 253.30 -4.50 257.80 1675 ---- ---- 245.70A 245.70A 249.00 -4.50 253.50 1680 ---- ---- 241.40A 241.40A 244.70 -4.50 249.20 1685 ---- ---- 237.20A 237.20A 240.40 -4.50 244.90 1690 ---- ---- 233.00A 233.00A 236.20 -4.50 240.70 1695 ---- ---- 228.80A 228.80A 232.00 -4.50 236.50 1700 ---- ---- 224.70A 224.70A 227.90 -4.40 232.30 1705 ---- ---- 220.60A 220.60A 223.70 -4.40 228.10 1710 ---- ---- 216.50A 216.50A 219.60 -4.40 224.00 2 1715 ---- ---- 212.50A 212.50A 215.60 -4.30 219.90 1720 ---- ---- 208.50A 208.50A 211.50 -4.40 215.90 1725 ---- ---- 204.50A 204.50A 207.50 -4.40 211.90 1730 ---- ---- 200.60A 200.60A 203.60 -4.30 207.90 1735 ---- ---- 196.70A 196.70A 199.70 -4.20 203.90 1740 ---- ---- 192.90A 192.90A 195.80 -4.20 200.00 1745 ---- ---- 189.10A 189.10A 191.90 -4.20 196.10 1750 ---- ---- 185.30A 185.30A 188.10 -4.20 192.30 1755 ---- ---- 181.60A 181.60A 184.40 -4.10 188.50 1760 ---- ---- 177.90A 177.90A 180.60 -4.10 184.70 1765 ---- ---- 174.20A 174.20A 177.00 -4.00 181.00 1770 ---- ---- 170.60A 170.60A 173.30 -4.00 177.30 1775 ---- ---- 167.10A 167.10A 169.70 -4.00 173.70 1780 ---- ---- 163.60A 163.60A 166.20 -3.90 170.10 1785 ---- ---- 160.10A 160.10A 162.70 -3.90 166.60 1790 ---- ---- 156.70A 156.70A 159.20 -3.90 163.10 1 1795 ---- ---- 153.30A 153.30A 155.80 -3.80 159.60 1800 ---- ---- 150.00A 150.00A 152.40 -3.80 156.20 1805 ---- ---- 146.70A 146.70A 149.10 -3.80 152.90 1810 ---- ---- 143.50A 143.50A 145.80 -3.80 149.60 1815 ---- ---- 140.30A 140.30A 142.60 -3.70 146.30 1820 ---- ---- 137.20A 137.20A 139.40 -3.70 143.10 1825 ---- ---- 134.10A 134.10A 136.30 -3.60 139.90 1830 ---- ---- 131.10A 131.10A 133.20 -3.60 136.80 1835 ---- ---- 128.10A 128.10A 130.20 -3.60 133.80 1840 ---- ---- 125.20A 125.20A 127.30 -3.50 130.80 1845 ---- ---- 122.40A 122.40A 124.30 -3.50 127.80 1850 ---- ---- 119.60A 119.60A 121.50 -3.40 124.90 1855 ---- ---- 116.80A 116.80A 118.70 -3.30 122.00 1860 ---- ---- 114.10A 114.10A 115.90 -3.30 119.20 1865 ---- ---- 111.40A 111.40A 113.20 -3.30 116.50 1870 ---- ---- 108.80A 108.80A 110.50 -3.30 113.80 1875 ---- ---- 106.30A 106.30A 107.90 -3.30 111.20 1 1880 ---- ---- 103.80A 103.80A 105.40 -3.20 108.60 1885 ---- ---- 101.30A 101.30A 102.90 -3.10 106.00 1890 ---- ---- 98.90A 98.90A 100.40 -3.20 103.60 1895 ---- ---- 96.60A 96.60A 98.00 -3.10 101.10 1900 ---- ---- 94.30A 94.30A 95.70 -3.00 98.70 301 1905 ---- ---- 92.00A 92.00A 93.40 -3.00 96.40 1910 91.20 93.00B 89.80A 93.00B 91.10 -3.00 1 94.10 3 1915 ---- ---- 87.70A 87.70A 89.00 -2.90 91.90 1920 ---- ---- 85.60A 85.60A 86.80 -2.90 89.70 1925 ---- ---- 83.50A 83.50A 84.70 -2.80 87.50 1930 ---- ---- 81.50A 81.50A 82.60 -2.80 85.40 1935 ---- ---- 79.60A 79.60A 80.60 -2.80 83.40 1940 ---- ---- 77.50A 77.50A 78.70 -2.70 81.40 1945 ---- ---- 75.60A 75.60A 76.80 -2.60 79.40 1950 ---- ---- 73.70A 73.70A 74.90 -2.60 77.50 1955 ---- ---- 72.00A 72.00A 73.10 -2.60 75.70 1960 ---- ---- 70.20A 70.20A 71.30 -2.50 73.80 1965 ---- ---- 68.50A 68.50A 69.60 -2.50 72.10 1970 ---- ---- 66.90A 66.90A 67.90 -2.40 70.30 1975 ---- ---- 65.30A 65.30A 66.20 -2.40 68.60 1980 ---- ---- 63.70A 63.70A 64.60 -2.40 67.00 6 1985 ---- ---- 62.20A 62.20A 63.10 -2.30 65.40 1990 ---- ---- 60.70A 60.70A 61.50 -2.30 63.80 1995 ---- ---- 59.20A 59.20A 60.10 -2.20 62.30 2 2000 ---- ---- 57.80A 57.80A 58.60 -2.20 60.80 3 2005 ---- ---- 56.50A 56.50A 57.20 -2.10 59.30 2010 ---- ---- 55.10A 55.10A 55.80 -2.10 57.90 162 2015 ---- ---- 53.80A 53.80A 54.50 -2.00 56.50 200 2020 ---- ---- 52.50A 52.50A 53.20 -2.00 55.20 2025 ---- ---- 51.30A 51.30A 51.90 -2.00 53.90 2 2030 ---- ---- 50.10A 50.10A 50.70 -1.90 52.60 2035 ---- ---- 48.90A 48.90A 49.50 -1.90 51.40 2040 ---- ---- 47.80A 47.80A 48.30 -1.90 50.20 2045 ---- ---- 46.60A 46.60A 47.20 -1.80 49.00 1 2050 ---- ---- 45.60A 45.60A 46.10 -1.80 47.90 5 2055 ---- ---- 44.50A 44.50A 45.00 -1.80 46.80 2060 ---- ---- 43.50A 43.50A 44.00 -1.70 45.70 2065 ---- ---- 42.50A 42.50A 42.90 -1.70 44.60 2070 ---- ---- 41.50A 41.50A 41.90 -1.70 43.60 2075 ---- ---- 40.60A 40.60A 41.00 -1.60 42.60 2080 ---- ---- 39.70A 39.70A 40.00 -1.70 41.70 2085 ---- ---- 38.80A 38.80A 39.10 -1.60 40.70 2090 ---- ---- 37.90A 37.90A 38.20 -1.60 39.80 2095 ---- ---- 37.10A 37.10A 37.40 -1.50 38.90 2100 ---- ---- 36.20A 36.20A 36.50 -1.50 38.00 63 2105 ---- ---- 35.40A 35.40A 35.70 -1.50 37.20 2110 ---- ---- 34.70A 34.70A 34.90 -1.50 36.40 2115 ---- ---- 33.90A 33.90A 34.20 -1.40 35.60 2120 ---- ---- 33.20A 33.20A 33.40 -1.40 34.80 1 2125 ---- ---- 32.40A 32.40A 32.70 -1.40 34.10 2130 ---- ---- 31.70A 31.70A 32.00 -1.30 33.30 2135 ---- ---- 31.10A 31.10A 31.30 -1.30 32.60 2140 ---- ---- 30.40A 30.40A 30.60 -1.30 31.90 2145 ---- ---- 29.80A 29.80A 29.90 -1.30 31.20 2150 ---- ---- 29.10A 29.10A 29.30 -1.30 30.60 61 2155 ---- ---- 28.50A 28.50A 28.70 -1.20 29.90 1 2160 ---- ---- 27.90A 27.90A 28.00 -1.30 29.30 2165 ---- ---- 27.30A 27.30A 27.40 -1.30 28.70 2170 ---- ---- 26.80A 26.80A 26.90 -1.20 28.10 1 2175 ---- ---- 26.20A 26.20A 26.30 -1.20 27.50 2 2180 ---- ---- 25.70A 25.70A 25.80 -1.20 27.00 4 2185 ---- ---- 25.10A 25.10A 25.20 -1.20 26.40 2190 ---- ---- 24.60A 24.60A 24.70 -1.20 25.90 2 2195 ---- ---- 24.10A 24.10A 24.20 -1.10 25.30 2200 ---- ---- 23.60A 23.60A 23.70 -1.10 24.80 560 2205 ---- ---- 23.20A 23.20A 23.20 -1.10 24.30 1 2210 ---- ---- 22.70A 22.70A 22.70 -1.10 23.80 2215 ---- ---- 22.30A 22.30A 22.30 -1.10 23.40 2220 ---- ---- 21.80A 21.80A 21.80 -1.10 22.90 1 2225 ---- ---- 21.40A 21.40A 21.40 -1.00 22.40 18 2230 ---- ---- 21.00A 21.00A 20.90 -1.10 22.00 2235 ---- ---- 20.50A 20.50A 20.50 -1.00 21.50 2240 ---- ---- 20.10A 20.10A 20.10 -1.00 21.10 2245 ---- ---- 19.70A 19.70A 19.70 -1.00 20.70 2250 ---- ---- 19.40A 19.40A 19.30 -1.00 20.30 300 2255 ---- ---- 19.00A 19.00A 18.90 -1.00 19.90 2260 ---- ---- 18.60A 18.60A 18.60 -.90 19.50 2265 ---- ---- 18.30A 18.30A 18.20 -.90 19.10 2270 ---- ---- 17.90A 17.90A 17.90 -.90 18.80 2275 ---- ---- 17.60A 17.60A 17.50 -.90 18.40 2280 ---- ---- 17.20A 17.20A 17.20 -.90 18.10 2285 ---- ---- 16.90A 16.90A 16.80 -.90 17.70 2290 ---- ---- 16.60A 16.60A 16.50 -.90 17.40 2300 ---- ---- 16.00A 16.00A 15.90 -.80 16.70 240 2310 ---- ---- 15.40A 15.40A 15.30 -.80 16.10 2320 ---- ---- 14.80A 14.80A 14.70 -.80 15.50 2325 ---- ---- 14.50A 14.50A 14.40 -.80 15.20 2330 ---- ---- 14.30A 14.30A 14.20 -.80 15.00 2340 ---- ---- 13.80A 13.80A 13.70 -.70 14.40 2350 ---- ---- 13.30A 13.30A 13.20 -.70 13.90 2360 ---- ---- 12.80A 12.80A 12.70 -.70 13.40 2370 ---- ---- 12.30A 12.30A 12.20 -.70 12.90 2375 ---- ---- 12.10A 12.10A 12.00 -.70 12.70 30 2380 ---- ---- 11.90A 11.90A 11.80 -.70 12.50 2400 ---- ---- 11.10A 11.10A 11.00 -.60 11.60 11 2425 ---- ---- 10.10A 10.10A 10.00 -.60 10.60 2450 ---- ---- 9.30A 9.30A 9.20 -.50 9.70 2475 ---- ---- 8.50A 8.50A 8.40 -.50 8.90 2500 ---- ---- 7.90A 7.90A 7.70 -.50 8.20 2525 ---- ---- 7.20A 7.20A 7.10 -.40 7.50 2550 ---- ---- 6.70A 6.70A 6.50 -.50 7.00 2575 6.10 6.10 6.10 6.10 6.00 -.40 1 6.40 3 2800 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 36 OG DEC23 Gold Option CALL 1000 ---- ---- 910.50A 910.50A 911.50 -5.00 916.50 1025 ---- ---- 885.50A 885.50A 886.50 -5.00 891.50 1050 ---- ---- 860.40A 860.40A 861.50 -5.00 866.50 1075 ---- ---- 835.20A 835.20A 836.50 -5.00 841.50 1080 ---- ---- 830.50A 830.50A 831.50 -5.00 836.50 1090 ---- ---- 820.50A 820.50A 821.50 -5.00 826.50 1100 ---- ---- 810.40A 810.40A 811.50 -5.00 816.50 1110 ---- ---- 800.50A 800.50A 801.50 -5.00 806.50 1120 ---- ---- 790.50A 790.50A 791.50 -5.00 796.50 1125 ---- ---- 785.40A 785.40A 786.50 -5.00 791.50 1130 ---- ---- 780.50A 780.50A 781.50 -5.00 786.50 1140 ---- ---- 770.60A 770.60A 771.50 -5.00 776.50 1150 ---- ---- 760.40A 760.40A 761.50 -5.00 766.50 1160 ---- ---- 750.50A 750.50A 751.50 -5.00 756.50 1170 ---- ---- 740.50A 740.50A 741.50 -5.00 746.50 1175 ---- ---- 735.40A 735.40A 736.50 -5.00 741.50 1180 ---- ---- 730.30A 730.30A 731.50 -5.00 736.50 1185 ---- ---- 725.30A 725.30A 726.50 -5.00 731.50 1190 ---- ---- 720.50A 720.50A 721.50 -5.00 726.50 1195 ---- ---- 715.30A 715.30A 716.50 -5.00 721.50 1200 ---- ---- 710.20A 710.20A 711.50 -5.00 716.50 1205 ---- ---- 705.50A 705.50A 706.50 -5.00 711.50 1210 ---- ---- 700.50A 700.50A 701.50 -5.00 706.50 1215 ---- ---- 695.60A 695.60A 696.50 -5.00 701.50 1220 ---- ---- 690.60A 690.60A 691.50 -5.00 696.50 1225 ---- ---- 685.50A 685.50A 686.50 -5.00 691.50 1230 ---- ---- 680.60A 680.60A 681.50 -5.00 686.50 1235 ---- ---- 675.60A 675.60A 676.50 -5.00 681.50 1240 ---- ---- 670.60A 670.60A 671.50 -5.00 676.50 1245 ---- ---- 665.60A 665.60A 666.50 -5.00 671.50 1250 ---- ---- 660.40A 660.40A 661.50 -5.00 666.50 1255 ---- ---- 655.50A 655.50A 656.50 -5.00 661.50 1260 ---- ---- 650.50A 650.50A 651.50 -5.00 656.50 1265 ---- ---- 645.50A 645.50A 646.50 -5.00 651.50 1270 ---- ---- 640.50A 640.50A 641.50 -5.00 646.50 1275 ---- ---- 635.40A 635.40A 636.50 -5.00 641.50 1280 ---- ---- 630.60A 630.60A 631.50 -5.00 636.50 1285 ---- ---- 625.60A 625.60A 626.50 -5.00 631.50 1290 ---- ---- 620.60A 620.60A 621.50 -5.00 626.50 1295 ---- ---- 615.60A 615.60A 616.50 -5.00 621.50 1300 ---- ---- 610.50A 610.50A 611.50 -5.00 616.50 1305 ---- ---- 605.60A 605.60A 606.50 -5.00 611.50 1310 ---- ---- 600.60A 600.60A 601.50 -5.00 606.50 1315 ---- ---- 595.60A 595.60A 596.50 -5.00 601.50 1320 ---- ---- 590.60A 590.60A 591.50 -5.00 596.50 1325 ---- ---- 585.50A 585.50A 586.50 -5.00 591.50 1330 ---- ---- 580.60A 580.60A 581.50 -5.00 586.50 1335 ---- ---- 575.60A 575.60A 576.50 -5.00 581.50 1340 ---- ---- 570.60A 570.60A 571.50 -5.00 576.50 1345 ---- ---- 565.60A 565.60A 566.50 -5.00 571.50 1350 ---- ---- 559.70A 559.70A 561.50 -5.00 566.50 1355 ---- ---- 555.60A 555.60A 556.50 -5.00 561.50 1360 ---- ---- 550.60A 550.60A 551.50 -5.00 556.50 1365 ---- ---- 545.60A 545.60A 546.50 -5.00 551.50 1370 ---- ---- 540.60A 540.60A 541.50 -5.00 546.50 1375 ---- ---- 535.50A 535.50A 536.50 -5.00 541.50 1380 ---- ---- 530.60A 530.60A 531.50 -5.00 536.50 1385 ---- ---- 525.60A 525.60A 526.50 -5.00 531.50 1390 ---- ---- 520.60A 520.60A 521.50 -5.00 526.50 1395 ---- ---- 515.60A 515.60A 516.50 -5.00 521.50 1400 ---- ---- 509.70A 509.70A 511.50 -5.00 516.50 1405 ---- ---- 505.60A 505.60A 506.50 -5.00 511.50 1410 ---- ---- 500.60A 500.60A 501.50 -5.00 506.50 1415 ---- ---- 495.60A 495.60A 496.50 -5.00 501.50 1420 ---- ---- 490.60A 490.60A 491.50 -5.00 496.50 1425 ---- ---- 485.40A 485.40A 486.50 -5.00 491.50 1430 ---- ---- 480.70A 480.70A 481.50 -5.00 486.50 1435 ---- ---- 475.70A 475.70A 476.50 -5.00 481.50 1440 ---- ---- 470.70A 470.70A 471.50 -5.00 476.50 1445 ---- ---- 465.70A 465.70A 466.50 -5.00 471.50 1450 ---- ---- 457.20A 457.20A 461.50 -5.00 466.50 1455 ---- ---- 455.80A 455.80A 456.50 -5.00 461.50 1460 ---- ---- 450.00A 450.00A 451.50 -5.00 456.50 1465 ---- ---- 445.80A 445.80A 446.50 -5.00 451.50 1470 ---- ---- 440.10A 440.10A 441.60 -5.00 446.60 1475 ---- ---- 432.60A 432.60A 436.60 -5.00 441.60 1480 ---- ---- 431.00A 431.00A 431.70 -5.00 436.70 1485 ---- ---- 426.10A 426.10A 426.80 -4.90 431.70 1490 ---- ---- 421.20A 421.20A 421.90 -4.90 426.80 1495 ---- ---- 416.40A 416.40A 417.00 -4.90 421.90 1500 ---- ---- 408.20A 408.20A 412.10 -4.90 417.00 1505 ---- ---- 406.70A 406.70A 407.20 -5.00 412.20 1510 ---- ---- 401.80A 401.80A 402.40 -4.90 407.30 1515 ---- ---- 396.30A 396.30A 397.50 -4.90 402.40 1520 ---- ---- 392.20A 392.20A 392.70 -4.90 397.60 1525 ---- ---- 384.20A 384.20A 387.90 -4.90 392.80 1530 ---- ---- 382.50A 382.50A 383.10 -4.90 388.00 1535 ---- ---- 377.10A 377.10A 378.30 -4.90 383.20 1540 ---- ---- 373.00A 373.00A 373.50 -4.90 378.40 1545 ---- ---- 367.60A 367.60A 368.80 -4.80 373.60 1550 ---- ---- 360.40A 360.40A 364.10 -4.80 368.90 1555 ---- ---- 358.80A 358.80A 359.30 -4.80 364.10 1560 ---- ---- 354.10A 354.10A 354.60 -4.80 359.40 1565 ---- ---- 349.40A 349.40A 349.90 -4.80 354.70 1570 ---- ---- 344.70A 344.70A 345.30 -4.70 350.00 1575 ---- ---- 337.10A 337.10A 340.60 -4.80 345.40 1580 ---- ---- 335.40A 335.40A 336.00 -4.70 340.70 1585 ---- ---- 330.80A 330.80A 331.40 -4.70 336.10 1590 ---- ---- 326.20A 326.20A 326.70 -4.80 331.50 1595 ---- ---- 321.60A 321.60A 322.20 -4.70 326.90 1600 ---- ---- 314.20A 314.20A 317.60 -4.70 322.30 95 1605 ---- ---- 312.60A 312.60A 313.10 -4.60 317.70 1610 ---- ---- 305.10A 305.10A 308.50 -4.70 313.20 1615 ---- ---- 300.60A 300.60A 304.00 -4.70 308.70 1620 ---- ---- 296.20A 296.20A 299.50 -4.70 304.20 1625 ---- ---- 291.70A 291.70A 295.10 -4.60 299.70 50 1630 ---- ---- 287.30A 287.30A 290.60 -4.60 295.20 1635 ---- ---- 282.90A 282.90A 286.20 -4.60 290.80 1640 ---- ---- 278.50A 278.50A 281.80 -4.60 286.40 1645 ---- ---- 274.20A 274.20A 277.50 -4.50 282.00 1650 ---- ---- 269.90A 269.90A 273.10 -4.50 277.60 100 1655 ---- ---- 265.50A 265.50A 268.80 -4.50 273.30 1660 ---- ---- 261.30A 261.30A 264.50 -4.50 269.00 1665 ---- ---- 257.00A 257.00A 260.20 -4.50 264.70 1670 ---- ---- 252.80A 252.80A 256.00 -4.40 260.40 1675 ---- ---- 248.60A 248.60A 251.80 -4.40 256.20 1680 ---- ---- 244.50A 244.50A 247.60 -4.40 252.00 1685 ---- ---- 240.30A 240.30A 243.40 -4.40 247.80 1690 ---- ---- 236.20A 236.20A 239.30 -4.30 243.60 1695 ---- ---- 232.20A 232.20A 235.20 -4.30 239.50 1700 ---- ---- 228.10A 228.10A 231.10 -4.30 235.40 265 1705 ---- ---- 224.10A 224.10A 227.10 -4.30 231.40 1710 ---- ---- 220.10A 220.10A 223.10 -4.30 227.40 1715 ---- ---- 216.20A 216.20A 219.20 -4.20 223.40 1720 ---- ---- 212.30A 212.30A 215.20 -4.20 219.40 1725 ---- ---- 208.40A 208.40A 211.30 -4.20 215.50 2 1730 ---- ---- 204.60A 204.60A 207.50 -4.10 211.60 1735 ---- ---- 200.80A 200.80A 203.70 -4.10 207.80 1740 ---- ---- 197.10A 197.10A 199.90 -4.10 204.00 1745 ---- ---- 193.40A 193.40A 196.10 -4.10 200.20 1750 ---- ---- 189.70A 189.70A 192.40 -4.10 196.50 550 1755 ---- ---- 186.10A 186.10A 188.80 -4.00 192.80 1760 ---- ---- 182.50A 182.50A 185.10 -4.00 189.10 1765 ---- ---- 178.90A 178.90A 181.60 -3.90 185.50 1770 ---- ---- 175.40A 175.40A 178.00 -3.90 181.90 1775 ---- ---- 172.00A 172.00A 174.50 -3.90 178.40 122 1780 ---- ---- 168.60A 168.60A 171.10 -3.80 174.90 1785 ---- ---- 165.20A 165.20A 167.70 -3.80 171.50 1 1790 ---- ---- 161.90A 161.90A 164.30 -3.80 168.10 1795 ---- ---- 158.60A 158.60A 161.00 -3.80 164.80 1800 ---- ---- 155.40A 155.40A 157.70 -3.70 161.40 6853 1805 ---- ---- 152.20A 152.20A 154.50 -3.70 158.20 1810 ---- ---- 149.00A 149.00A 151.30 -3.70 155.00 1815 ---- ---- 145.90A 145.90A 148.20 -3.60 151.80 1820 ---- ---- 142.90A 142.90A 145.10 -3.60 148.70 1825 ---- ---- 139.90A 139.90A 142.10 -3.50 145.60 1830 ---- ---- 137.00A 137.00A 139.10 -3.50 142.60 1835 ---- ---- 134.10A 134.10A 136.10 -3.50 139.60 1 1840 ---- ---- 131.20A 131.20A 133.20 -3.50 136.70 1 1845 ---- ---- 128.40A 128.40A 130.40 -3.40 133.80 1850 ---- ---- 125.70A 125.70A 127.60 -3.40 131.00 1342 1855 ---- ---- 123.00A 123.00A 124.80 -3.40 128.20 1860 ---- ---- 120.30A 120.30A 122.10 -3.30 125.40 75 1865 ---- ---- 117.70A 117.70A 119.50 -3.20 122.70 1870 ---- ---- 115.20A 115.20A 116.90 -3.20 120.10 100 1875 ---- ---- 112.60A 112.60A 114.30 -3.20 117.50 670 1880 ---- ---- 110.20A 110.20A 111.80 -3.20 115.00 130 1885 ---- ---- 107.80A 107.80A 109.40 -3.10 112.50 1890 ---- ---- 105.40A 105.40A 107.00 -3.00 110.00 1 1 1895 ---- ---- 103.10A 103.10A 104.60 -3.00 107.60 1900 ---- ---- 100.80A 100.80A 102.30 -3.00 105.30 1475 1905 ---- ---- 98.60A 98.60A 100.00 -2.90 102.90 10 1910 ---- ---- 96.40A 96.40A 97.80 -2.90 100.70 50 1915 ---- ---- 94.30A 94.30A 95.60 -2.90 98.50 1 1920 ---- ---- 92.20A 92.20A 93.50 -2.80 96.30 1925 ---- ---- 90.20A 90.20A 91.40 -2.80 94.20 101 1930 ---- ---- 88.20A 88.20A 89.30 -2.80 92.10 1935 ---- ---- 86.30A 86.30A 87.30 -2.70 90.00 1 1940 ---- ---- 84.30A 84.30A 85.40 -2.70 88.10 1 1945 ---- ---- 82.30A 82.30A 83.50 -2.60 86.10 1950 ---- ---- 80.50A 80.50A 81.60 -2.60 5 84.20 10192 1955 ---- ---- 78.70A 78.70A 79.80 -2.50 82.30 1960 ---- ---- 76.90A 76.90A 78.00 -2.50 80.50 1965 ---- ---- 75.20A 75.20A 76.30 -2.40 78.70 1970 ---- ---- 73.60A 73.60A 74.60 -2.40 77.00 101 1975 ---- ---- 72.00A 72.00A 72.90 -2.40 75.30 5 166 1980 ---- ---- 70.40A 70.40A 71.30 -2.30 73.60 1 1985 ---- ---- 68.80A 68.80A 69.70 -2.30 72.00 1990 ---- ---- 67.30A 67.30A 68.10 -2.30 70.40 1995 ---- ---- 65.90A 65.90A 66.60 -2.30 68.90 1 2000 ---- ---- 64.40A 64.40A 65.10 -2.30 67.40 189 3054 2005 ---- ---- 63.00A 63.00A 63.70 -2.20 65.90 202 2010 ---- ---- 61.70A 61.70A 62.30 -2.20 64.50 2 2015 ---- ---- 60.30A 60.30A 60.90 -2.20 63.10 32 2020 ---- ---- 59.00A 59.00A 59.60 -2.10 61.70 1 2025 ---- ---- 57.70A 57.70A 58.30 -2.10 500 60.40 250 250 2030 ---- ---- 56.50A 56.50A 57.00 -2.10 59.10 500 2035 ---- ---- 55.30A 55.30A 55.80 -2.00 57.80 2040 ---- ---- 54.10A 54.10A 54.60 -1.90 56.50 2045 ---- ---- 53.00A 53.00A 53.40 -1.90 55.30 2050 ---- ---- 51.80A 51.80A 52.30 -1.90 54.20 2985 2055 ---- ---- 50.70A 50.70A 51.10 -1.90 53.00 1 2060 ---- ---- 49.70A 49.70A 50.00 -1.90 51.90 1 2065 ---- ---- 48.60A 48.60A 49.00 -1.80 50.80 2070 ---- ---- 47.60A 47.60A 47.90 -1.80 49.70 1 2075 ---- ---- 46.60A 46.60A 46.90 -1.80 48.70 25 329 2080 ---- ---- 45.70A 45.70A 46.00 -1.70 47.70 2085 ---- ---- 44.70A 44.70A 45.00 -1.70 46.70 2090 ---- ---- 43.80A 43.80A 44.10 -1.60 45.70 2 2095 ---- ---- 42.90A 42.90A 43.10 -1.70 44.80 1 2100 ---- ---- 42.00A 42.00A 42.30 -1.60 43.90 9246 2105 ---- ---- 41.20A 41.20A 41.40 -1.60 43.00 2110 ---- ---- 40.40A 40.40A 40.50 -1.60 42.10 75 2115 ---- ---- 39.60A 39.60A 39.70 -1.60 41.30 2120 ---- ---- 38.80A 38.80A 38.90 -1.50 40.40 49 2125 ---- ---- 38.00A 38.00A 38.10 -1.50 39.60 2 2130 ---- ---- 37.30A 37.30A 37.40 -1.40 38.80 150 2135 ---- ---- 36.50A 36.50A 36.60 -1.50 38.10 2140 ---- ---- 35.80A 35.80A 35.90 -1.40 37.30 2145 ---- ---- 35.10A 35.10A 35.20 -1.40 36.60 2150 ---- ---- 34.40A 34.40A 34.50 -1.40 35.90 2222 2155 ---- ---- 33.80A 33.80A 33.80 -1.40 35.20 2160 ---- ---- 33.10A 33.10A 33.20 -1.30 34.50 2 2165 ---- ---- 32.50A 32.50A 32.50 -1.30 33.80 3 2170 ---- ---- 31.90A 31.90A 31.90 -1.30 33.20 2175 ---- ---- 31.30A 31.30A 31.30 -1.30 32.60 89 2180 ---- ---- 30.70A 30.70A 30.70 -1.30 32.00 1 2185 ---- ---- 30.10A 30.10A 30.10 -1.30 31.40 2190 ---- ---- 29.50A 29.50A 29.60 -1.20 30.80 4 2195 ---- ---- 29.00A 29.00A 29.00 -1.20 30.20 2 2200 29.40 29.40 28.40A 28.40A 28.50 -1.10 1 29.60 6 2647 2205 ---- ---- 27.90A 27.90A 27.90 -1.20 29.10 2210 ---- ---- 27.40A 27.40A 27.40 -1.20 28.60 1 2215 ---- ---- 26.90A 26.90A 26.90 -1.10 28.00 1 2220 ---- ---- 26.40A 26.40A 26.40 -1.10 27.50 1 2225 ---- ---- 25.90A 25.90A 26.00 -1.00 500 27.00 250 250 2230 ---- ---- 25.50A 25.50A 25.50 -1.00 26.50 1 2235 ---- ---- 25.00A 25.00A 25.00 -1.10 26.10 2240 ---- ---- 24.60A 24.60A 24.60 -1.00 25.60 1 2245 ---- ---- 24.10A 24.10A 24.10 -1.00 25.10 2250 24.20 24.20 23.70A 23.70A 23.70 -1.00 50 24.70 30 5793 2255 ---- ---- 23.30A 23.30A 23.30 -1.00 24.30 2260 ---- ---- 22.90A 22.90A 22.90 -.90 23.80 100 2265 ---- ---- 22.50A 22.50A 22.50 -.90 23.40 2270 ---- ---- 22.10A 22.10A 22.10 -.90 23.00 2275 ---- ---- 21.70A 21.70A 21.70 -.90 22.60 325 2280 ---- ---- 21.30A 21.30A 21.30 -.90 22.20 2285 ---- ---- 21.00A 21.00A 21.00 -.80 21.80 2290 ---- ---- 20.60A 20.60A 20.60 -.90 21.50 2295 ---- ---- 20.30A 20.30A 20.20 -.90 21.10 2300 19.50 20.40B 19.50 20.40B 19.90 -.80 1 20.70 2014 2305 ---- ---- 19.60A 19.60A 19.60 -.80 20.40 2310 ---- ---- 19.20A 19.20A 19.20 -.80 20.00 2315 ---- ---- 18.90A 18.90A 18.90 -.80 19.70 2320 ---- ---- 18.60A 18.60A 18.60 -.80 19.40 2325 ---- ---- 18.30A 18.30A 18.30 -.70 19.00 19 2330 ---- ---- 18.00A 18.00A 18.00 -.70 18.70 1 2335 ---- ---- 17.70A 17.70A 17.70 -.70 18.40 2340 ---- ---- 17.40A 17.40A 17.40 -.70 18.10 7 2345 ---- ---- 17.10A 17.10A 17.10 -.70 17.80 2350 ---- ---- 16.80A 16.80A 16.80 -.70 17.50 4 2360 ---- ---- 16.30A 16.30A 16.30 -.70 17.00 2370 ---- ---- 15.80A 15.80A 15.70 -.70 16.40 2375 ---- ---- 15.50A 15.50A 15.50 -.60 16.10 698 2380 ---- ---- 15.30A 15.30A 15.20 -.70 15.90 2390 ---- ---- 14.80A 14.80A 14.70 -.70 15.40 2400 ---- ---- 14.30A 14.30A 14.30 -.60 14.90 2 3732 2410 ---- ---- 13.90A 13.90A 13.80 -.60 14.40 2420 ---- ---- 13.40A 13.40A 13.40 -.60 14.00 2425 ---- ---- 13.20A 13.20A 13.20 -.60 13.80 2430 ---- ---- 13.00A 13.00A 12.90 -.70 13.60 2440 ---- ---- 12.60A 12.60A 12.50 -.60 13.10 2450 ---- ---- 12.20A 12.20A 12.10 -.60 12.70 517 2475 ---- ---- 11.30A 11.30A 11.20 -.60 11.80 2490 ---- ---- 10.80A 10.80A 10.70 -.60 11.30 2500 ---- ---- 10.50A 10.50A 10.40 -.60 11.00 17465 2525 ---- ---- 9.90A 9.90A 9.60 -.60 10.20 2550 8.90 8.90 8.90 8.90 8.90 -.60 1 9.50 4 2575 ---- ---- 8.50A 8.50A 8.30 -.50 8.80 2600 ---- ---- 7.90A 7.90A 7.70 -.60 8.30 2000 2625 ---- ---- 7.40A 7.40A 7.10 -.60 7.70 10 2650 ---- ---- 6.90A 6.90A 6.60 -.60 7.20 1 2700 ---- ---- 6.00A 6.00A 5.80 -.50 6.30 1746 2750 ---- ---- 5.20A 5.20A 5.00 -.60 5.60 857 2800 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 702 3000 2.90 2.90 2.70 2.70 2.70 -.30 1129 3.00 650 9159 3200 ---- ---- ---- ---- 1.90 -.10 2.00 2 2764 900 ---- ---- 1010.50A 1010.50A 1011.50 -5.00 1016.50 925 ---- ---- 985.50A 985.50A 986.50 -5.00 991.50 950 ---- ---- 960.50A 960.50A 961.50 -5.00 966.50 975 ---- ---- 935.50A 935.50A 936.50 -5.00 941.50 OG JAN24 Gold Option CALL 1250 ---- ---- 679.20A 679.20A 678.90 -5.40 684.30 1275 ---- ---- 654.20A 654.20A 653.90 -5.40 659.30 1300 ---- ---- 629.20A 629.20A 628.90 -5.40 634.30 1325 ---- ---- 604.20A 604.20A 603.90 -5.40 609.30 1350 ---- ---- 579.20A 579.20A 578.90 -5.40 584.30 1375 ---- ---- 554.20A 554.20A 553.90 -5.40 559.30 1400 ---- ---- 529.20A 529.20A 528.90 -5.40 534.30 1425 ---- ---- 504.30A 504.30A 503.90 -5.40 509.30 1430 ---- ---- 499.50A 499.50A 498.90 -5.40 504.30 1440 ---- ---- 489.50A 489.50A 488.90 -5.40 494.30 1450 ---- ---- 475.00A 475.00A 478.90 -5.40 484.30 1460 ---- ---- 469.60A 469.60A 468.90 -5.40 474.30 1470 ---- ---- 459.30A 459.30A 459.00 -5.40 464.40 1475 ---- ---- 450.50A 450.50A 454.10 -5.40 459.50 1480 ---- ---- 449.50A 449.50A 449.10 -5.40 454.50 1490 ---- ---- 439.80A 439.80A 439.30 -5.40 444.70 1500 ---- ---- 426.20A 426.20A 429.60 -5.30 434.90 1510 ---- ---- 421.30A 421.30A 419.90 -5.30 425.20 1520 ---- ---- 410.70A 410.70A 410.20 -5.30 415.50 1525 ---- ---- 402.20A 402.20A 405.40 -5.30 410.70 1530 ---- ---- 401.10A 401.10A 400.60 -5.30 405.90 1535 ---- ---- 397.40A 397.40A 395.90 -5.30 401.20 1540 ---- ---- 392.00A 392.00A 391.10 -5.30 396.40 1545 ---- ---- 387.30A 387.30A 386.40 -5.30 391.70 1550 ---- ---- 378.50A 378.50A 381.70 -5.20 386.90 1555 ---- ---- 377.90A 377.90A 377.00 -5.20 382.20 1560 ---- ---- 373.20A 373.20A 372.30 -5.20 377.50 1565 ---- ---- 368.50A 368.50A 367.60 -5.20 372.80 1570 ---- ---- 363.80A 363.80A 362.90 -5.30 368.20 1575 ---- ---- 355.20A 355.20A 358.30 -5.20 363.50 1580 ---- ---- 354.50A 354.50A 353.70 -5.20 358.90 1585 ---- ---- 349.90A 349.90A 349.10 -5.20 354.30 1590 ---- ---- 345.30A 345.30A 344.50 -5.20 349.70 1595 ---- ---- 340.80A 340.80A 339.90 -5.20 345.10 1600 ---- ---- 332.40A 332.40A 335.40 -5.10 340.50 1605 ---- ---- 331.70A 331.70A 330.90 -5.10 336.00 1610 ---- ---- 323.30A 323.30A 326.40 -5.10 331.50 1615 ---- ---- 318.90A 318.90A 321.90 -5.10 327.00 1620 ---- ---- 314.40A 314.40A 317.40 -5.10 322.50 1625 ---- ---- 310.00A 310.00A 312.90 -5.10 318.00 1630 ---- ---- 305.50A 305.50A 308.50 -5.10 313.60 1635 ---- ---- 301.20A 301.20A 304.10 -5.10 309.20 1640 ---- ---- 296.80A 296.80A 299.70 -5.10 304.80 1645 ---- ---- 292.40A 292.40A 295.40 -5.00 300.40 1650 ---- ---- 288.10A 288.10A 291.00 -5.10 296.10 1655 ---- ---- 283.80A 283.80A 286.70 -5.10 291.80 1660 ---- ---- 279.50A 279.50A 282.40 -5.10 287.50 1665 ---- ---- 275.30A 275.30A 278.10 -5.10 283.20 1670 ---- ---- 271.10A 271.10A 273.90 -5.10 279.00 1675 ---- ---- 266.90A 266.90A 269.70 -5.00 274.70 1680 ---- ---- 262.70A 262.70A 265.50 -5.00 270.50 1685 ---- ---- 258.60A 258.60A 261.30 -5.10 266.40 1690 ---- ---- 254.50A 254.50A 257.20 -5.00 262.20 1695 ---- ---- 250.40A 250.40A 253.10 -5.00 258.10 1700 ---- ---- 246.30A 246.30A 249.00 -5.00 254.00 1705 ---- ---- 242.30A 242.30A 245.00 -5.00 250.00 1710 ---- ---- 238.30A 238.30A 240.90 -5.10 246.00 1715 ---- ---- 234.40A 234.40A 237.00 -5.00 242.00 1720 ---- ---- 230.40A 230.40A 233.00 -5.00 238.00 1725 ---- ---- 226.60A 226.60A 229.10 -5.00 234.10 1730 ---- ---- 222.70A 222.70A 225.20 -5.00 230.20 1735 ---- ---- 218.90A 218.90A 221.30 -5.00 226.30 1740 ---- ---- 215.10A 215.10A 217.50 -5.00 222.50 1745 ---- ---- 211.40A 211.40A 213.70 -5.00 218.70 1750 ---- ---- 207.70A 207.70A 210.00 -4.90 214.90 1755 ---- ---- 204.00A 204.00A 206.30 -4.90 211.20 1760 ---- ---- 200.30A 200.30A 202.60 -4.90 207.50 1765 ---- ---- 196.70A 196.70A 198.90 -4.90 203.80 1770 ---- ---- 193.20A 193.20A 195.30 -4.90 200.20 1775 ---- ---- 189.70A 189.70A 191.80 -4.80 196.60 1780 ---- ---- 186.20A 186.20A 188.30 -4.80 193.10 1785 ---- ---- 182.80A 182.80A 184.80 -4.80 189.60 1790 ---- ---- 179.40A 179.40A 181.30 -4.80 186.10 1795 ---- ---- 176.00A 176.00A 178.00 -4.70 182.70 1800 ---- ---- 172.70A 172.70A 174.60 -4.70 179.30 1 1805 ---- ---- 169.40A 169.40A 171.30 -4.60 175.90 1810 ---- ---- 166.20A 166.20A 168.00 -4.60 172.60 1815 ---- ---- 163.00A 163.00A 164.80 -4.60 169.40 1820 ---- ---- 159.90A 159.90A 161.60 -4.50 166.10 1825 ---- ---- 156.80A 156.80A 158.50 -4.40 162.90 1830 ---- ---- 153.80A 153.80A 155.40 -4.40 159.80 1835 ---- ---- 150.80A 150.80A 152.40 -4.30 156.70 1840 ---- ---- 147.80A 147.80A 149.40 -4.20 153.60 1845 ---- ---- 144.90A 144.90A 146.40 -4.20 150.60 1850 ---- ---- 142.00A 142.00A 143.50 -4.20 147.70 1855 ---- ---- 139.20A 139.20A 140.70 -4.00 144.70 1860 ---- ---- 136.50A 136.50A 137.90 -4.00 141.90 1865 ---- ---- 133.70A 133.70A 135.10 -3.90 139.00 1870 ---- ---- 131.10A 131.10A 132.40 -3.80 136.20 1875 ---- ---- 128.40A 128.40A 129.70 -3.80 133.50 1880 ---- ---- 125.80A 125.80A 127.10 -3.70 130.80 1885 ---- ---- 123.30A 123.30A 124.50 -3.60 128.10 1890 ---- ---- 120.80A 120.80A 122.00 -3.50 125.50 1895 ---- ---- 118.30A 118.30A 119.50 -3.50 123.00 1900 ---- ---- 115.90A 115.90A 117.10 -3.30 120.40 8 1905 ---- ---- 113.60A 113.60A 114.70 -3.30 118.00 1910 ---- ---- 111.20A 111.20A 112.30 -3.20 115.50 1915 ---- ---- 109.00A 109.00A 110.00 -3.20 113.20 1920 ---- ---- 106.70A 106.70A 107.70 -3.10 110.80 1925 ---- ---- 104.60A 104.60A 105.50 -3.00 108.50 1930 ---- ---- 102.40A 102.40A 103.30 -3.00 106.30 1935 ---- ---- 100.30A 100.30A 101.20 -2.90 104.10 1940 ---- ---- 98.30A 98.30A 99.10 -2.80 101.90 1945 ---- ---- 96.20A 96.20A 97.10 -2.70 99.80 1950 ---- ---- 94.30A 94.30A 95.00 -2.80 97.80 33 690 1955 ---- ---- 92.30A 92.30A 93.10 -2.70 95.80 1960 ---- ---- 90.40A 90.40A 91.20 -2.60 93.80 1965 ---- ---- 88.60A 88.60A 89.30 -2.60 91.90 1970 ---- ---- 86.80A 86.80A 87.40 -2.60 90.00 1975 ---- ---- 85.00A 85.00A 85.60 -2.50 88.10 1980 ---- ---- 83.30A 83.30A 83.80 -2.50 86.30 1985 ---- ---- 81.60A 81.60A 82.10 -2.40 84.50 1990 ---- ---- 79.90A 79.90A 80.40 -2.40 82.80 1995 ---- ---- 78.30A 78.30A 78.80 -2.30 81.10 2000 ---- ---- 76.70A 76.70A 77.10 -2.40 79.50 33 691 2005 ---- ---- 75.20A 75.20A 75.50 -2.30 77.80 2010 ---- ---- 73.70A 73.70A 74.00 -2.20 76.20 2015 ---- ---- 72.20A 72.20A 72.50 -2.20 74.70 2020 ---- ---- 70.70A 70.70A 71.00 -2.20 73.20 3 2025 ---- ---- 69.30A 69.30A 69.50 -2.20 71.70 2030 ---- ---- 67.90A 67.90A 68.10 -2.20 70.30 2035 ---- ---- 66.60A 66.60A 66.70 -2.10 68.80 2040 ---- ---- 65.30A 65.30A 65.40 -2.10 67.50 2045 ---- ---- 64.00A 64.00A 64.10 -2.00 66.10 2050 ---- ---- 62.70A 62.70A 62.80 -2.00 64.80 3513 2055 ---- ---- 61.50A 61.50A 61.50 -2.00 63.50 2060 ---- ---- 60.30A 60.30A 60.30 -1.90 62.20 2065 ---- ---- 59.10A 59.10A 59.10 -1.90 61.00 2070 ---- ---- 57.90A 57.90A 57.90 -1.90 59.80 2075 ---- ---- 56.80A 56.80A 56.70 -1.90 58.60 2080 ---- ---- 55.70A 55.70A 55.60 -1.90 57.50 2085 ---- ---- 54.60A 54.60A 54.50 -1.90 56.40 2090 ---- ---- 53.60A 53.60A 53.50 -1.80 55.30 2095 ---- ---- 52.50A 52.50A 52.40 -1.80 54.20 2100 ---- ---- 51.50A 51.50A 51.40 -1.80 53.20 3515 2105 ---- ---- 50.60A 50.60A 50.40 -1.80 52.20 2110 ---- ---- 49.60A 49.60A 49.50 -1.70 51.20 2115 ---- ---- 48.70A 48.70A 48.50 -1.70 50.20 2120 ---- ---- 47.80A 47.80A 47.60 -1.70 49.30 2125 ---- ---- 46.90A 46.90A 46.70 -1.70 48.40 2130 ---- ---- 46.00A 46.00A 45.80 -1.70 47.50 1 2135 ---- ---- 45.20A 45.20A 45.00 -1.60 46.60 2140 ---- ---- 44.30A 44.30A 44.10 -1.70 45.80 1 2145 ---- ---- 43.50A 43.50A 43.30 -1.60 44.90 2150 ---- ---- 42.70A 42.70A 42.50 -1.60 44.10 98 2155 ---- ---- 42.00A 42.00A 41.70 -1.60 43.30 2160 ---- ---- 41.20A 41.20A 41.00 -1.50 42.50 2165 ---- ---- 40.50A 40.50A 40.20 -1.60 41.80 2170 ---- ---- 39.70A 39.70A 39.50 -1.50 41.00 2175 ---- ---- 39.00A 39.00A 38.80 -1.50 40.30 2180 ---- ---- 38.30A 38.30A 38.10 -1.50 39.60 1 2185 ---- ---- 37.70A 37.70A 37.40 -1.50 38.90 2190 ---- ---- 37.00A 37.00A 36.70 -1.50 38.20 1 2195 ---- ---- 36.30A 36.30A 36.10 -1.40 37.50 2200 ---- ---- 35.70A 35.70A 35.40 -1.40 36.80 155 2205 ---- ---- 35.10A 35.10A 34.80 -1.40 36.20 2210 ---- ---- 34.50A 34.50A 34.20 -1.40 35.60 1 2215 ---- ---- 33.90A 33.90A 33.60 -1.30 34.90 2220 ---- ---- 33.30A 33.30A 33.00 -1.30 34.30 2225 ---- ---- 32.70A 32.70A 32.40 -1.40 33.80 2230 ---- ---- 32.20A 32.20A 31.90 -1.30 33.20 2235 ---- ---- 31.60A 31.60A 31.30 -1.30 32.60 2240 ---- ---- 31.10A 31.10A 30.80 -1.20 32.00 2245 ---- ---- 30.60A 30.60A 30.30 -1.20 31.50 2250 ---- ---- 30.10A 30.10A 29.70 -1.30 31.00 1 2260 ---- ---- 29.10A 29.10A 28.80 -1.10 29.90 2270 ---- ---- 28.10A 28.10A 27.80 -1.10 28.90 2275 ---- ---- 27.70A 27.70A 27.30 -1.20 28.50 2280 ---- ---- 27.20A 27.20A 26.90 -1.10 28.00 2290 ---- ---- 26.40A 26.40A 26.00 -1.10 27.10 2300 24.50 25.50B 24.50 25.50B 25.20 -1.00 2 26.20 102 2310 ---- ---- 24.70A 24.70A 24.40 -1.00 25.40 2320 ---- ---- 23.90A 23.90A 23.60 -.90 24.50 2325 ---- ---- 23.60A 23.60A 23.20 -.90 24.10 2330 ---- ---- 23.20A 23.20A 22.90 -.90 23.80 2340 ---- ---- 22.50A 22.50A 22.20 -.80 23.00 2350 ---- ---- 21.80A 21.80A 21.50 -.80 22.30 2375 ---- ---- 20.20A 20.20A 19.90 -.70 20.60 1 2400 ---- ---- 18.80A 18.80A 18.40 -.70 19.10 11 822 2425 ---- ---- 17.40A 17.40A 17.10 -.70 17.80 25 2450 ---- ---- 16.20A 16.20A 15.90 -.60 16.50 310 2475 ---- ---- 15.10A 15.10A 14.80 -.60 15.40 2500 ---- ---- 14.10A 14.10A 13.80 -.60 14.40 2 2525 ---- ---- 13.20A 13.20A 12.80 -.60 13.40 2600 10.70 10.70 10.70 10.70 10.50 -.50 1 11.00 2 OG FEB24 Gold Option CALL 1250 ---- ---- 679.20A 679.20A 678.90 -5.40 684.30 1275 ---- ---- 654.20A 654.20A 653.90 -5.40 659.30 1300 ---- ---- 629.20A 629.20A 628.90 -5.40 634.30 1325 ---- ---- 604.30A 604.30A 603.90 -5.40 609.30 1350 ---- ---- 579.20A 579.20A 578.90 -5.40 584.30 1375 ---- ---- 554.20A 554.20A 553.90 -5.40 559.30 1400 ---- ---- 529.30A 529.30A 528.90 -5.40 534.30 1425 ---- ---- 500.10A 500.10A 503.90 -5.40 509.30 1430 ---- ---- 499.50A 499.50A 498.90 -5.40 504.30 1440 ---- ---- 489.60A 489.60A 488.90 -5.40 494.30 1450 ---- ---- 475.40A 475.40A 479.00 -5.40 484.40 1460 ---- ---- 470.40A 470.40A 469.10 -5.40 474.50 1470 ---- ---- 459.70A 459.70A 459.20 -5.40 464.60 1475 ---- ---- 451.10A 451.10A 454.30 -5.40 459.70 1480 ---- ---- 449.90A 449.90A 449.50 -5.30 454.80 1490 ---- ---- 440.20A 440.20A 439.70 -5.40 445.10 1500 ---- ---- 426.90A 426.90A 430.10 -5.30 435.40 1510 ---- ---- 422.00A 422.00A 420.40 -5.40 425.80 1520 ---- ---- 411.40A 411.40A 410.90 -5.40 416.30 1525 ---- ---- 403.20A 403.20A 406.10 -5.40 411.50 1530 ---- ---- 402.30A 402.30A 401.40 -5.40 406.80 1535 ---- ---- 397.20A 397.20A 396.70 -5.30 402.00 1540 ---- ---- 392.90A 392.90A 392.00 -5.30 397.30 1545 ---- ---- 388.10A 388.10A 387.30 -5.30 392.60 1550 ---- ---- 379.80A 379.80A 382.60 -5.30 387.90 1555 ---- ---- 378.80A 378.80A 377.90 -5.40 383.30 1560 ---- ---- 374.20A 374.20A 373.30 -5.30 378.60 1565 ---- ---- 369.50A 369.50A 368.70 -5.30 374.00 1570 ---- ---- 364.90A 364.90A 364.00 -5.40 369.40 1575 ---- ---- 356.80A 356.80A 359.50 -5.30 364.80 1580 ---- ---- 355.80A 355.80A 354.90 -5.30 360.20 1585 ---- ---- 351.20A 351.20A 350.30 -5.30 355.60 1590 ---- ---- 346.70A 346.70A 345.80 -5.30 351.10 1595 ---- ---- 338.70A 338.70A 341.30 -5.30 346.60 1600 ---- ---- 334.20A 334.20A 336.80 -5.30 342.10 1605 ---- ---- 329.80A 329.80A 332.30 -5.30 337.60 1610 ---- ---- 325.30A 325.30A 327.80 -5.30 333.10 1615 ---- ---- 320.90A 320.90A 323.40 -5.30 328.70 1620 ---- ---- 316.50A 316.50A 319.00 -5.30 324.30 1625 ---- ---- 312.20A 312.20A 314.60 -5.30 319.90 1630 ---- ---- 307.80A 307.80A 310.20 -5.30 315.50 1635 ---- ---- 303.50A 303.50A 305.90 -5.20 311.10 1640 ---- ---- 299.20A 299.20A 301.60 -5.20 306.80 1645 ---- ---- 294.90A 294.90A 297.30 -5.20 302.50 1650 ---- ---- 290.60A 290.60A 293.00 -5.20 298.20 1655 ---- ---- 286.40A 286.40A 288.70 -5.20 293.90 1660 ---- ---- 282.20A 282.20A 284.50 -5.20 289.70 1665 ---- ---- 278.00A 278.00A 280.30 -5.20 285.50 1670 ---- ---- 273.90A 273.90A 276.10 -5.20 281.30 1675 ---- ---- 269.80A 269.80A 272.00 -5.10 277.10 1680 ---- ---- 265.70A 265.70A 267.90 -5.10 273.00 1685 ---- ---- 261.60A 261.60A 263.80 -5.10 268.90 1690 ---- ---- 257.60A 257.60A 259.70 -5.10 264.80 1695 ---- ---- 253.60A 253.60A 255.70 -5.00 260.70 1700 ---- ---- 249.60A 249.60A 251.70 -5.00 256.70 1705 ---- ---- 245.70A 245.70A 247.70 -5.00 252.70 1710 ---- ---- 241.80A 241.80A 243.80 -4.90 248.70 1 1715 ---- ---- 237.90A 237.90A 239.90 -4.90 244.80 1720 ---- ---- 234.00A 234.00A 236.00 -4.90 240.90 1725 ---- ---- 230.20A 230.20A 232.20 -4.80 237.00 1730 ---- ---- 226.40A 226.40A 228.40 -4.80 233.20 1735 ---- ---- 222.70A 222.70A 224.60 -4.80 229.40 1740 ---- ---- 219.00A 219.00A 220.90 -4.70 225.60 1745 ---- ---- 215.30A 215.30A 217.20 -4.70 221.90 1750 ---- ---- 211.70A 211.70A 213.50 -4.70 218.20 1755 ---- ---- 208.10A 208.10A 209.90 -4.60 214.50 1760 ---- ---- 204.50A 204.50A 206.30 -4.60 210.90 1765 ---- ---- 201.00A 201.00A 202.80 -4.50 207.30 1770 ---- ---- 197.50A 197.50A 199.30 -4.40 203.70 1775 ---- ---- 194.00A 194.00A 195.80 -4.40 200.20 1780 ---- ---- 190.60A 190.60A 192.30 -4.40 196.70 1785 ---- ---- 187.20A 187.20A 188.90 -4.40 193.30 1790 ---- ---- 183.90A 183.90A 185.60 -4.30 189.90 1795 ---- ---- 180.60A 180.60A 182.30 -4.20 186.50 1800 ---- ---- 177.30A 177.30A 179.00 -4.20 183.20 1805 ---- ---- 174.10A 174.10A 175.80 -4.10 179.90 1810 ---- ---- 171.00A 171.00A 172.60 -4.10 176.70 1815 ---- ---- 167.80A 167.80A 169.40 -4.10 173.50 1820 ---- ---- 164.80A 164.80A 166.30 -4.00 170.30 1825 ---- ---- 161.70A 161.70A 163.20 -4.00 167.20 1830 ---- ---- 158.70A 158.70A 160.20 -3.90 164.10 1835 ---- ---- 155.80A 155.80A 157.20 -3.90 161.10 1840 ---- ---- 152.90A 152.90A 154.30 -3.80 158.10 1845 ---- ---- 150.00A 150.00A 151.30 -3.80 155.10 1850 ---- ---- 147.20A 147.20A 148.50 -3.70 152.20 1855 ---- ---- 144.40A 144.40A 145.70 -3.60 149.30 1860 ---- ---- 141.60A 141.60A 142.90 -3.60 146.50 1865 ---- ---- 138.90A 138.90A 140.20 -3.50 143.70 1870 ---- ---- 136.30A 136.30A 137.50 -3.50 141.00 1875 ---- ---- 133.70A 133.70A 134.80 -3.50 138.30 1880 ---- ---- 131.10A 131.10A 132.20 -3.50 135.70 1885 ---- ---- 128.60A 128.60A 129.60 -3.50 133.10 1890 ---- ---- 126.10A 126.10A 127.10 -3.40 130.50 1895 ---- ---- 123.70A 123.70A 124.70 -3.30 128.00 1900 ---- ---- 121.30A 121.30A 122.20 -3.30 125.50 1905 ---- ---- 119.00A 119.00A 119.80 -3.30 123.10 1910 ---- ---- 116.70A 116.70A 117.50 -3.20 120.70 1915 ---- ---- 114.40A 114.40A 115.20 -3.20 118.40 1920 ---- ---- 112.20A 112.20A 112.90 -3.20 116.10 1925 ---- ---- 110.00A 110.00A 110.70 -3.10 113.80 1930 ---- ---- 107.90A 107.90A 108.50 -3.10 111.60 1935 ---- ---- 105.80A 105.80A 106.40 -3.00 109.40 1940 ---- ---- 103.70A 103.70A 104.30 -3.00 107.30 1945 ---- ---- 101.70A 101.70A 102.30 -2.90 105.20 1950 ---- ---- 99.70A 99.70A 100.30 -2.80 103.10 1955 ---- ---- 97.80A 97.80A 98.30 -2.80 101.10 12 1960 ---- ---- 95.90A 95.90A 96.40 -2.70 99.10 1965 ---- ---- 94.10A 94.10A 94.50 -2.70 97.20 1970 ---- ---- 92.20A 92.20A 92.60 -2.70 95.30 1975 ---- ---- 90.50A 90.50A 90.80 -2.70 93.50 1980 ---- ---- 88.70A 88.70A 89.00 -2.60 91.60 1985 ---- ---- 87.00A 87.00A 87.30 -2.60 89.90 1990 ---- ---- 85.40A 85.40A 85.60 -2.50 88.10 1995 ---- ---- 83.70A 83.70A 84.00 -2.40 86.40 2000 ---- ---- 82.10A 82.10A 82.30 -2.40 84.70 400 2005 ---- ---- 80.60A 80.60A 80.70 -2.40 83.10 2010 ---- ---- 79.00A 79.00A 79.20 -2.30 81.50 2015 ---- ---- 77.50A 77.50A 77.70 -2.20 79.90 2020 ---- ---- 76.10A 76.10A 76.20 -2.20 78.40 137 2025 ---- ---- 74.60A 74.60A 74.70 -2.20 76.90 2030 ---- ---- 73.20A 73.20A 73.30 -2.10 75.40 2035 ---- ---- 71.90A 71.90A 71.90 -2.10 74.00 2040 ---- ---- 70.50A 70.50A 70.50 -2.10 72.60 2045 ---- ---- 69.20A 69.20A 69.20 -2.00 71.20 2050 ---- ---- 67.60A 67.60A 67.90 -2.00 69.90 200 2055 ---- ---- 66.70A 66.70A 66.60 -2.00 68.60 177 2060 ---- ---- 65.50A 65.50A 65.40 -1.90 67.30 2065 ---- ---- 64.30A 64.30A 64.10 -1.90 66.00 2070 ---- ---- 63.10A 63.10A 63.00 -1.80 64.80 2075 ---- ---- 61.90A 61.90A 61.80 -1.80 63.60 2080 ---- ---- 60.80A 60.80A 60.60 -1.80 62.40 2085 ---- ---- 59.70A 59.70A 59.50 -1.80 61.30 2090 ---- ---- 58.60A 58.60A 58.40 -1.80 60.20 2095 ---- ---- 57.50A 57.50A 57.40 -1.70 59.10 2100 ---- ---- 56.50A 56.50A 56.30 -1.70 58.00 49 2105 ---- ---- 55.50A 55.50A 55.30 -1.70 57.00 2110 ---- ---- 54.50A 54.50A 54.30 -1.60 55.90 2115 ---- ---- 53.60A 53.60A 53.30 -1.60 54.90 2120 ---- ---- 52.60A 52.60A 52.30 -1.60 53.90 2125 ---- ---- 51.70A 51.70A 51.40 -1.60 53.00 2130 ---- ---- 50.80A 50.80A 50.50 -1.60 52.10 2135 ---- ---- 49.90A 49.90A 49.60 -1.50 51.10 2140 ---- ---- 49.00A 49.00A 48.70 -1.50 50.20 2145 ---- ---- 48.20A 48.20A 47.80 -1.60 49.40 2150 ---- ---- 47.10A 47.10A 47.00 -1.50 48.50 2155 ---- ---- 46.60A 46.60A 46.20 -1.50 47.70 2160 ---- ---- 45.80A 45.80A 45.40 -1.50 46.90 1 2165 ---- ---- 45.00A 45.00A 44.60 -1.50 46.10 2170 ---- ---- 44.20A 44.20A 43.80 -1.50 45.30 2175 ---- ---- 43.50A 43.50A 43.00 -1.50 44.50 2180 ---- ---- 42.80A 42.80A 42.30 -1.50 43.80 2185 ---- ---- 42.10A 42.10A 41.60 -1.40 43.00 2190 ---- ---- 41.40A 41.40A 40.90 -1.40 42.30 2195 ---- ---- 40.70A 40.70A 40.20 -1.40 41.60 2200 ---- ---- 39.80A 39.80A 39.50 -1.40 40.90 310 2205 ---- ---- 39.40A 39.40A 38.80 -1.40 40.20 2210 ---- ---- 38.70A 38.70A 38.20 -1.40 39.60 2215 ---- ---- 38.10A 38.10A 37.60 -1.30 38.90 2220 ---- ---- 37.50A 37.50A 36.90 -1.40 38.30 2225 ---- ---- 36.90A 36.90A 36.30 -1.40 37.70 2230 ---- ---- 36.30A 36.30A 35.70 -1.30 37.00 2235 ---- ---- 35.70A 35.70A 35.20 -1.20 36.40 2240 ---- ---- 35.10A 35.10A 34.60 -1.30 35.90 2245 ---- ---- 34.60A 34.60A 34.00 -1.30 35.30 2250 ---- ---- 34.00A 34.00A 33.50 -1.20 34.70 1 2260 ---- ---- 33.00A 33.00A 32.40 -1.20 33.60 2270 ---- ---- 32.00A 32.00A 31.40 -1.20 32.60 2275 ---- ---- 31.50A 31.50A 30.90 -1.20 32.10 2280 ---- ---- 31.00A 31.00A 30.40 -1.20 31.60 2290 ---- ---- 30.10A 30.10A 29.50 -1.10 30.60 2300 ---- ---- 29.00A 29.00A 28.60 -1.10 29.70 434 2310 ---- ---- 28.30A 28.30A 27.80 -1.00 28.80 2320 ---- ---- 27.50A 27.50A 26.90 -1.00 27.90 2325 ---- ---- 27.10A 27.10A 26.50 -1.00 27.50 2330 ---- ---- 26.70A 26.70A 26.20 -.90 27.10 2340 ---- ---- 25.90A 25.90A 25.40 -.90 26.30 2350 ---- ---- 25.10A 25.10A 24.70 -.80 25.50 2375 ---- ---- 23.40A 23.40A 22.90 -.80 23.70 2400 ---- ---- 21.80A 21.80A 21.40 -.70 22.10 1 2 2425 ---- ---- 20.40A 20.40A 19.90 -.70 20.60 2450 ---- ---- 19.10A 19.10A 18.60 -.60 19.20 2475 ---- ---- 17.80A 17.80A 17.40 -.60 18.00 2500 ---- ---- 16.70A 16.70A 16.30 -.50 16.80 51 2525 ---- ---- 15.70A 15.70A 15.30 -.50 15.80 2800 ---- ---- 8.20A 8.20A 7.90 -.40 8.30 445 3000 ---- ---- 5.40A 5.40A 5.10 -.40 5.50 77 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 694.90 -5.00 699.90 1275 ---- ---- ---- ---- 669.90 -5.00 674.90 1300 ---- ---- ---- ---- 644.90 -5.00 649.90 1325 ---- ---- ---- ---- 619.90 -5.00 624.90 1350 ---- ---- ---- ---- 594.90 -5.00 599.90 1375 ---- ---- ---- ---- 569.90 -5.00 574.90 1400 ---- ---- ---- ---- 544.90 -5.00 549.90 1425 ---- ---- ---- ---- 519.90 -5.00 524.90 1440 ---- ---- ---- ---- 504.90 -5.10 510.00 1450 ---- ---- ---- ---- 495.00 -5.20 500.20 1460 ---- ---- ---- ---- 485.20 -5.20 490.40 1470 ---- ---- ---- ---- 475.40 -5.30 480.70 1475 ---- ---- ---- ---- 470.50 -5.40 475.90 1480 ---- ---- ---- ---- 465.70 -5.40 471.10 1490 ---- ---- ---- ---- 456.10 -5.40 461.50 1500 ---- ---- ---- ---- 446.50 -5.50 452.00 1510 ---- ---- ---- ---- 437.00 -5.60 442.60 1520 ---- ---- ---- ---- 427.60 -5.70 433.30 1525 ---- ---- ---- ---- 422.90 -5.70 428.60 1530 ---- ---- ---- ---- 418.30 -5.70 424.00 1540 ---- ---- ---- ---- 409.00 -5.80 414.80 1545 ---- ---- ---- ---- 404.40 -5.80 410.20 1550 ---- ---- ---- ---- 399.80 -5.80 405.60 1555 ---- ---- ---- ---- 395.20 -5.90 401.10 1560 ---- ---- ---- ---- 390.60 -5.90 396.50 1565 ---- ---- ---- ---- 386.10 -5.90 392.00 1570 ---- ---- ---- ---- 381.60 -5.90 387.50 1575 ---- ---- ---- ---- 377.10 -5.90 383.00 1580 ---- ---- ---- ---- 372.60 -6.00 378.60 1585 ---- ---- ---- ---- 368.10 -6.00 374.10 1590 ---- ---- ---- ---- 363.60 -6.10 369.70 1595 ---- ---- ---- ---- 359.20 -6.10 365.30 1600 ---- ---- ---- ---- 354.80 -6.10 360.90 1605 ---- ---- ---- ---- 350.40 -6.10 356.50 1610 ---- ---- ---- ---- 346.00 -6.10 352.10 1615 ---- ---- ---- ---- 341.60 -6.20 347.80 1620 ---- ---- ---- ---- 337.20 -6.30 343.50 1625 ---- ---- ---- ---- 332.90 -6.30 339.20 1630 ---- ---- ---- ---- 328.60 -6.30 334.90 1635 ---- ---- ---- ---- 324.30 -6.30 330.60 1640 ---- ---- ---- ---- 320.00 -6.30 326.30 1645 ---- ---- ---- ---- 315.70 -6.40 322.10 1650 ---- ---- ---- ---- 311.50 -6.40 317.90 1655 ---- ---- ---- ---- 307.30 -6.40 313.70 1660 ---- ---- ---- ---- 303.10 -6.40 309.50 1665 ---- ---- ---- ---- 298.90 -6.40 305.30 1670 ---- ---- ---- ---- 294.70 -6.50 301.20 1675 ---- ---- ---- ---- 290.60 -6.40 297.00 1680 ---- ---- ---- ---- 286.50 -6.40 292.90 1685 ---- ---- ---- ---- 282.40 -6.50 288.90 1690 ---- ---- ---- ---- 278.30 -6.50 284.80 1695 ---- ---- ---- ---- 274.20 -6.60 280.80 1700 ---- ---- ---- ---- 270.20 -6.60 276.80 1705 ---- ---- ---- ---- 266.20 -6.60 272.80 1710 ---- ---- ---- ---- 262.20 -6.60 268.80 1715 ---- ---- ---- ---- 258.30 -6.60 264.90 1720 ---- ---- ---- ---- 254.40 -6.60 261.00 1725 ---- ---- ---- ---- 250.50 -6.60 257.10 1730 ---- ---- ---- ---- 246.60 -6.70 253.30 1735 ---- ---- ---- ---- 242.80 -6.60 249.40 1740 ---- ---- ---- ---- 238.90 -6.70 245.60 1745 ---- ---- ---- ---- 235.20 -6.70 241.90 1750 ---- ---- ---- ---- 231.40 -6.70 238.10 1755 ---- ---- ---- ---- 227.70 -6.70 234.40 1760 ---- ---- ---- ---- 224.00 -6.80 230.80 1765 ---- ---- ---- ---- 220.40 -6.70 227.10 1770 ---- ---- ---- ---- 216.80 -6.70 223.50 1775 ---- ---- ---- ---- 213.20 -6.80 220.00 1780 ---- ---- ---- ---- 209.60 -6.80 216.40 1785 ---- ---- ---- ---- 206.10 -6.80 212.90 1790 ---- ---- ---- ---- 202.70 -6.80 209.50 1795 ---- ---- ---- ---- 199.20 -6.90 206.10 1800 ---- ---- ---- ---- 195.90 -6.80 202.70 1805 ---- ---- ---- ---- 192.50 -6.80 199.30 1810 ---- ---- ---- ---- 189.20 -6.80 196.00 1815 ---- ---- ---- ---- 186.00 -6.80 192.80 1820 ---- ---- ---- ---- 182.70 -6.90 189.60 1825 ---- ---- ---- ---- 179.60 -6.80 186.40 1830 ---- ---- ---- ---- 176.40 -6.80 183.20 1835 ---- ---- ---- ---- 173.30 -6.80 180.10 1840 ---- ---- ---- ---- 170.30 -6.80 177.10 1845 ---- ---- ---- ---- 167.30 -6.80 174.10 1850 ---- ---- ---- ---- 164.30 -6.80 171.10 1855 ---- ---- ---- ---- 161.40 -6.80 168.20 1860 ---- ---- ---- ---- 158.50 -6.80 165.30 1865 ---- ---- ---- ---- 155.70 -6.70 162.40 1870 ---- ---- ---- ---- 152.90 -6.70 159.60 1875 ---- ---- ---- ---- 150.10 -6.80 156.90 1880 ---- ---- ---- ---- 147.40 -6.70 154.10 1885 ---- ---- ---- ---- 144.70 -6.70 151.40 1890 ---- ---- ---- ---- 142.00 -6.70 148.70 1895 ---- ---- ---- ---- 139.40 -6.70 146.10 1900 ---- ---- ---- ---- 136.80 -6.70 143.50 1905 ---- ---- ---- ---- 134.30 -6.60 140.90 1910 ---- ---- ---- ---- 131.80 -6.60 138.40 1915 ---- ---- ---- ---- 129.30 -6.60 135.90 1920 ---- ---- ---- ---- 126.80 -6.60 133.40 1925 ---- ---- ---- ---- 124.40 -6.60 131.00 1930 ---- ---- ---- ---- 122.00 -6.60 128.60 1935 ---- ---- ---- ---- 119.70 -6.50 126.20 1940 ---- ---- ---- ---- 117.40 -6.50 123.90 1945 ---- ---- ---- ---- 115.10 -6.50 121.60 1950 ---- ---- ---- ---- 112.90 -6.40 119.30 1955 ---- ---- ---- ---- 110.70 -6.40 117.10 1960 ---- ---- ---- ---- 108.50 -6.40 114.90 1965 ---- ---- ---- ---- 106.40 -6.40 112.80 1970 ---- ---- ---- ---- 104.40 -6.30 110.70 1975 ---- ---- ---- ---- 102.30 -6.30 108.60 1980 ---- ---- ---- ---- 100.40 -6.20 106.60 1985 ---- ---- ---- ---- 98.40 -6.30 104.70 1990 ---- ---- ---- ---- 96.60 -6.20 102.80 1995 ---- ---- ---- ---- 94.70 -6.20 100.90 2000 ---- ---- ---- ---- 92.90 -6.10 99.00 2005 ---- ---- ---- ---- 91.10 -6.10 97.20 2010 ---- ---- ---- ---- 89.40 -6.10 95.50 2015 ---- ---- ---- ---- 87.70 -6.10 93.80 2020 ---- ---- ---- ---- 86.10 -6.00 92.10 2025 ---- ---- ---- ---- 84.50 -5.90 90.40 2030 ---- ---- ---- ---- 82.90 -5.90 88.80 2035 ---- ---- ---- ---- 81.40 -5.80 87.20 2040 ---- ---- ---- ---- 79.90 -5.80 85.70 2045 ---- ---- ---- ---- 78.40 -5.80 84.20 2050 ---- ---- ---- ---- 77.00 -5.70 82.70 2055 ---- ---- ---- ---- 75.50 -5.80 81.30 2060 ---- ---- ---- ---- 74.20 -5.60 79.80 2065 ---- ---- ---- ---- 72.80 -5.60 78.40 2070 ---- ---- ---- ---- 71.50 -5.60 77.10 2075 ---- ---- ---- ---- 70.20 -5.60 75.80 2080 ---- ---- ---- ---- 69.00 -5.50 74.50 2085 ---- ---- ---- ---- 67.70 -5.50 73.20 2090 ---- ---- ---- ---- 66.50 -5.40 71.90 2095 ---- ---- ---- ---- 65.30 -5.40 70.70 2100 ---- ---- ---- ---- 64.20 -5.30 69.50 2105 ---- ---- ---- ---- 63.10 -5.30 68.40 2110 ---- ---- ---- ---- 62.00 -5.20 67.20 2115 ---- ---- ---- ---- 60.90 -5.20 66.10 2120 ---- ---- ---- ---- 59.90 -5.10 65.00 2125 ---- ---- ---- ---- 58.80 -5.10 63.90 2130 ---- ---- ---- ---- 57.80 -5.10 62.90 2135 ---- ---- ---- ---- 56.80 -5.10 61.90 2140 ---- ---- ---- ---- 55.90 -5.00 60.90 2145 ---- ---- ---- ---- 54.90 -5.00 59.90 2150 ---- ---- ---- ---- 54.00 -4.90 58.90 2155 ---- ---- ---- ---- 53.10 -4.90 58.00 2160 ---- ---- ---- ---- 52.20 -4.90 57.10 2165 ---- ---- ---- ---- 51.40 -4.80 56.20 2170 ---- ---- ---- ---- 50.50 -4.80 55.30 2175 ---- ---- ---- ---- 49.70 -4.70 54.40 2180 ---- ---- ---- ---- 48.90 -4.70 53.60 2185 ---- ---- ---- ---- 48.10 -4.60 52.70 2190 ---- ---- ---- ---- 47.30 -4.60 51.90 2195 ---- ---- ---- ---- 46.60 -4.50 51.10 2200 ---- ---- ---- ---- 45.80 -4.50 50.30 2205 ---- ---- ---- ---- 45.10 -4.50 49.60 2210 ---- ---- ---- ---- 44.40 -4.40 48.80 2215 ---- ---- ---- ---- 43.70 -4.40 48.10 2220 ---- ---- ---- ---- 43.00 -4.30 47.30 2225 ---- ---- ---- ---- 42.30 -4.30 46.60 2230 ---- ---- ---- ---- 41.70 -4.20 45.90 2235 ---- ---- ---- ---- 41.00 -4.20 45.20 2240 ---- ---- ---- ---- 40.40 -4.20 44.60 2245 ---- ---- ---- ---- 39.70 -4.20 43.90 2250 ---- ---- ---- ---- 39.10 -4.20 43.30 2255 ---- ---- ---- ---- 38.50 -4.10 42.60 2260 ---- ---- ---- ---- 37.90 -4.10 42.00 2270 ---- ---- ---- ---- 36.80 -4.00 40.80 2275 ---- ---- ---- ---- 36.30 -3.90 40.20 2280 ---- ---- ---- ---- 35.70 -3.90 39.60 2290 ---- ---- ---- ---- 34.60 -3.90 38.50 2300 ---- ---- ---- ---- 33.60 -3.80 37.40 2310 ---- ---- ---- ---- 32.60 -3.70 36.30 2320 ---- ---- ---- ---- 31.70 -3.60 35.30 2325 ---- ---- ---- ---- 31.20 -3.60 34.80 2330 ---- ---- ---- ---- 30.80 -3.50 34.30 2340 ---- ---- ---- ---- 29.90 -3.50 33.40 2350 ---- ---- ---- ---- 29.10 -3.40 32.50 2360 ---- ---- ---- ---- 28.30 -3.30 31.60 2375 ---- ---- ---- ---- 27.10 -3.30 30.40 2400 ---- ---- ---- ---- 25.30 -3.10 28.40 2425 ---- ---- ---- ---- 23.70 -2.90 26.60 2450 ---- ---- ---- ---- 22.20 -2.80 25.00 2475 ---- ---- ---- ---- 20.80 -2.70 23.50 2500 ---- ---- ---- ---- 19.50 -2.60 22.10 2 2525 ---- ---- ---- ---- 18.40 -2.50 20.90 2550 ---- ---- ---- ---- 17.40 -2.30 19.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 694.90 -5.00 699.90 1275 ---- ---- ---- ---- 669.90 -5.00 674.90 1300 ---- ---- ---- ---- 644.90 -5.00 649.90 1325 ---- ---- ---- ---- 619.90 -5.00 624.90 1350 ---- ---- ---- ---- 594.90 -5.00 599.90 1375 ---- ---- ---- ---- 569.90 -5.00 574.90 1400 ---- ---- ---- ---- 544.90 -5.00 549.90 1425 ---- ---- ---- ---- 519.90 -5.10 525.00 1440 ---- ---- ---- ---- 505.00 -5.20 510.20 1450 ---- ---- ---- ---- 495.20 -5.30 500.50 1460 ---- ---- ---- ---- 485.50 -5.30 490.80 1470 ---- ---- ---- ---- 475.80 -5.40 481.20 1475 ---- ---- ---- ---- 471.00 -5.40 476.40 1480 ---- ---- ---- ---- 466.20 -5.50 471.70 1490 ---- ---- ---- ---- 456.60 -5.60 462.20 1500 ---- ---- ---- ---- 447.20 -5.60 452.80 1510 ---- ---- ---- ---- 437.80 -5.70 443.50 1520 ---- ---- ---- ---- 428.50 -5.70 434.20 1525 ---- ---- ---- ---- 423.80 -5.80 429.60 1530 ---- ---- ---- ---- 419.20 -5.80 425.00 1540 ---- ---- ---- ---- 410.00 -5.90 415.90 1545 ---- ---- ---- ---- 405.40 -6.00 411.40 1550 ---- ---- ---- ---- 400.90 -5.90 406.80 1555 ---- ---- ---- ---- 396.40 -5.90 402.30 1560 ---- ---- ---- ---- 391.90 -6.00 397.90 1565 ---- ---- ---- ---- 387.40 -6.00 393.40 1570 ---- ---- ---- ---- 382.90 -6.00 388.90 1575 ---- ---- ---- ---- 378.40 -6.10 384.50 1580 ---- ---- ---- ---- 374.00 -6.10 380.10 1585 ---- ---- ---- ---- 369.50 -6.20 375.70 1590 ---- ---- ---- ---- 365.10 -6.20 371.30 1595 ---- ---- ---- ---- 360.70 -6.20 366.90 1600 ---- ---- ---- ---- 356.40 -6.20 362.60 1605 ---- ---- ---- ---- 352.00 -6.20 358.20 1610 ---- ---- ---- ---- 347.70 -6.20 353.90 1615 ---- ---- ---- ---- 343.30 -6.30 349.60 1620 ---- ---- ---- ---- 339.00 -6.30 345.30 1625 ---- ---- ---- ---- 334.70 -6.40 341.10 1630 ---- ---- ---- ---- 330.50 -6.30 336.80 1635 ---- ---- ---- ---- 326.20 -6.40 332.60 1640 ---- ---- ---- ---- 322.00 -6.40 328.40 1645 ---- ---- ---- ---- 317.80 -6.40 324.20 1650 ---- ---- ---- ---- 313.60 -6.40 320.00 1655 ---- ---- ---- ---- 309.40 -6.40 315.80 1660 ---- ---- ---- ---- 305.20 -6.50 311.70 1665 ---- ---- ---- ---- 301.10 -6.50 307.60 1670 ---- ---- ---- ---- 297.00 -6.50 303.50 1675 ---- ---- ---- ---- 292.90 -6.50 299.40 1680 ---- ---- ---- ---- 288.80 -6.50 295.30 1685 ---- ---- ---- ---- 284.70 -6.60 291.30 1690 ---- ---- ---- ---- 280.70 -6.60 287.30 1695 ---- ---- ---- ---- 276.70 -6.60 283.30 1700 ---- ---- ---- ---- 272.70 -6.60 279.30 1705 ---- ---- ---- ---- 268.70 -6.70 275.40 1710 ---- ---- ---- ---- 264.80 -6.70 271.50 1715 ---- ---- ---- ---- 260.90 -6.70 267.60 1720 ---- ---- ---- ---- 257.00 -6.70 263.70 1725 ---- ---- ---- ---- 253.20 -6.70 259.90 1730 ---- ---- ---- ---- 249.30 -6.80 256.10 1735 ---- ---- ---- ---- 245.50 -6.80 252.30 1740 ---- ---- ---- ---- 241.80 -6.70 248.50 1745 ---- ---- ---- ---- 238.00 -6.80 244.80 1750 ---- ---- ---- ---- 234.30 -6.80 241.10 1755 ---- ---- ---- ---- 230.70 -6.80 237.50 1760 ---- ---- ---- ---- 227.00 -6.80 233.80 1765 ---- ---- ---- ---- 223.40 -6.90 230.30 1770 ---- ---- ---- ---- 219.80 -6.90 226.70 1775 ---- ---- ---- ---- 216.30 -6.90 223.20 1780 ---- ---- ---- ---- 212.80 -6.90 219.70 1785 ---- ---- ---- ---- 209.30 -6.90 216.20 1790 ---- ---- ---- ---- 205.90 -6.90 212.80 1795 ---- ---- ---- ---- 202.50 -6.90 209.40 1800 ---- ---- ---- ---- 199.20 -6.90 206.10 1805 ---- ---- ---- ---- 195.90 -6.90 202.80 1810 ---- ---- ---- ---- 192.60 -6.90 199.50 1815 ---- ---- ---- ---- 189.40 -6.90 196.30 1820 ---- ---- ---- ---- 186.20 -6.90 193.10 1825 ---- ---- ---- ---- 183.10 -6.90 190.00 1830 ---- ---- ---- ---- 180.00 -6.90 186.90 1835 ---- ---- ---- ---- 176.90 -7.00 183.90 1840 ---- ---- ---- ---- 173.90 -7.00 180.90 1845 ---- ---- ---- ---- 170.90 -7.00 177.90 1850 ---- ---- ---- ---- 168.00 -7.00 175.00 1855 ---- ---- ---- ---- 165.10 -7.00 172.10 1860 ---- ---- ---- ---- 162.20 -7.00 169.20 1865 ---- ---- ---- ---- 159.40 -7.00 166.40 1870 ---- ---- ---- ---- 156.70 -6.90 163.60 1875 ---- ---- ---- ---- 153.90 -7.00 160.90 1880 ---- ---- ---- ---- 151.20 -7.00 158.20 1885 ---- ---- ---- ---- 148.50 -7.00 155.50 1890 ---- ---- ---- ---- 145.90 -6.90 152.80 1895 ---- ---- ---- ---- 143.30 -6.90 150.20 1900 ---- ---- ---- ---- 140.80 -6.80 147.60 1905 ---- ---- ---- ---- 138.20 -6.90 145.10 1910 ---- ---- ---- ---- 135.70 -6.90 142.60 1915 ---- ---- ---- ---- 133.30 -6.80 140.10 1920 ---- ---- ---- ---- 130.80 -6.80 137.60 1925 ---- ---- ---- ---- 128.40 -6.80 135.20 1930 ---- ---- ---- ---- 126.10 -6.70 132.80 1935 ---- ---- ---- ---- 123.70 -6.70 130.40 1940 ---- ---- ---- ---- 121.40 -6.70 128.10 1945 ---- ---- ---- ---- 119.20 -6.60 125.80 1950 ---- ---- ---- ---- 117.00 -6.50 123.50 1955 ---- ---- ---- ---- 114.80 -6.50 121.30 1960 ---- ---- ---- ---- 112.60 -6.50 119.10 1965 ---- ---- ---- ---- 110.50 -6.50 117.00 1970 ---- ---- ---- ---- 108.50 -6.40 114.90 1975 ---- ---- ---- ---- 106.50 -6.40 112.90 1980 ---- ---- ---- ---- 104.50 -6.40 110.90 1985 ---- ---- ---- ---- 102.60 -6.30 108.90 1990 ---- ---- ---- ---- 100.70 -6.30 107.00 1995 ---- ---- ---- ---- 98.90 -6.30 105.20 2000 ---- ---- ---- ---- 97.10 -6.20 103.30 2005 ---- ---- ---- ---- 95.30 -6.20 101.50 2010 ---- ---- ---- ---- 93.60 -6.20 99.80 2015 ---- ---- ---- ---- 91.90 -6.10 98.00 2020 ---- ---- ---- ---- 90.30 -6.10 96.40 2025 ---- ---- ---- ---- 88.60 -6.10 94.70 2030 ---- ---- ---- ---- 87.10 -6.00 93.10 2035 ---- ---- ---- ---- 85.50 -6.00 91.50 2040 ---- ---- ---- ---- 84.00 -6.00 90.00 2045 ---- ---- ---- ---- 82.50 -6.00 88.50 2050 ---- ---- ---- ---- 81.10 -5.90 87.00 2055 ---- ---- ---- ---- 79.70 -5.80 85.50 2060 ---- ---- ---- ---- 78.30 -5.80 84.10 2065 ---- ---- ---- ---- 77.00 -5.70 82.70 2070 ---- ---- ---- ---- 75.60 -5.80 81.40 2075 ---- ---- ---- ---- 74.30 -5.70 80.00 2080 ---- ---- ---- ---- 73.10 -5.60 78.70 2085 ---- ---- ---- ---- 71.80 -5.60 77.40 2090 ---- ---- ---- ---- 70.60 -5.60 76.20 2095 ---- ---- ---- ---- 69.40 -5.60 75.00 2100 ---- ---- ---- ---- 68.30 -5.50 73.80 600 2105 ---- ---- ---- ---- 67.10 -5.50 72.60 2110 ---- ---- ---- ---- 66.00 -5.50 71.50 2115 ---- ---- ---- ---- 65.00 -5.30 70.30 2120 ---- ---- ---- ---- 63.90 -5.30 69.20 2125 ---- ---- ---- ---- 62.90 -5.30 68.20 2130 ---- ---- ---- ---- 61.80 -5.30 67.10 2135 ---- ---- ---- ---- 60.80 -5.30 66.10 2140 ---- ---- ---- ---- 59.90 -5.20 65.10 2145 ---- ---- ---- ---- 58.90 -5.20 64.10 2150 ---- ---- ---- ---- 58.00 -5.10 63.10 2155 ---- ---- ---- ---- 57.10 -5.10 62.20 2160 ---- ---- ---- ---- 56.20 -5.00 61.20 2165 ---- ---- ---- ---- 55.30 -5.00 60.30 2170 ---- ---- ---- ---- 54.40 -5.00 59.40 2175 ---- ---- ---- ---- 53.60 -4.90 58.50 2180 ---- ---- ---- ---- 52.80 -4.90 57.70 2185 ---- ---- ---- ---- 52.00 -4.80 56.80 2190 ---- ---- ---- ---- 51.20 -4.80 56.00 2195 ---- ---- ---- ---- 50.40 -4.80 55.20 2200 ---- ---- ---- ---- 49.70 -4.70 54.40 2205 ---- ---- ---- ---- 48.90 -4.70 53.60 2210 ---- ---- ---- ---- 48.20 -4.70 52.90 2215 ---- ---- ---- ---- 47.50 -4.60 52.10 2220 ---- ---- ---- ---- 46.80 -4.60 51.40 2225 ---- ---- ---- ---- 46.10 -4.50 50.60 2230 ---- ---- ---- ---- 45.40 -4.50 49.90 2235 ---- ---- ---- ---- 44.70 -4.50 49.20 2240 ---- ---- ---- ---- 44.10 -4.40 48.50 2245 ---- ---- ---- ---- 43.40 -4.40 47.80 2250 ---- ---- ---- ---- 42.80 -4.40 47.20 2255 ---- ---- ---- ---- 42.20 -4.30 46.50 2260 ---- ---- ---- ---- 41.60 -4.30 45.90 2270 ---- ---- ---- ---- 40.40 -4.20 44.60 2275 ---- ---- ---- ---- 39.80 -4.20 44.00 2280 ---- ---- ---- ---- 39.30 -4.10 43.40 2290 ---- ---- ---- ---- 38.20 -4.00 42.20 2300 ---- ---- ---- ---- 37.10 -4.00 41.10 2310 ---- ---- ---- ---- 36.10 -3.90 40.00 2320 ---- ---- ---- ---- 35.10 -3.90 39.00 2325 ---- ---- ---- ---- 34.60 -3.90 38.50 2330 ---- ---- ---- ---- 34.20 -3.80 38.00 2340 ---- ---- ---- ---- 33.30 -3.70 37.00 2350 ---- ---- ---- ---- 32.40 -3.60 36.00 2360 ---- ---- ---- ---- 31.50 -3.60 35.10 2375 ---- ---- ---- ---- 30.30 -3.50 33.80 2400 ---- ---- ---- ---- 28.40 -3.40 31.80 2425 ---- ---- ---- ---- 26.70 -3.20 29.90 2450 ---- ---- ---- ---- 25.10 -3.00 28.10 2475 ---- ---- ---- ---- 23.70 -2.90 26.60 2500 ---- ---- ---- ---- 22.30 -2.80 25.10 2525 ---- ---- ---- ---- 21.10 -2.70 23.80 2550 ---- ---- ---- ---- 20.00 -2.50 22.50 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 710.80 -5.00 715.80 1275 ---- ---- ---- ---- 685.80 -5.00 690.80 1300 ---- ---- ---- ---- 660.80 -5.00 665.80 1325 ---- ---- ---- ---- 635.80 -5.00 640.80 1350 ---- ---- ---- ---- 610.80 -5.00 615.80 1375 ---- ---- ---- ---- 585.80 -5.00 590.80 1400 ---- ---- ---- ---- 560.80 -5.00 565.80 1425 ---- ---- ---- ---- 536.00 -5.20 541.20 1450 ---- ---- ---- ---- 511.50 -5.40 516.90 1460 ---- ---- ---- ---- 501.80 -5.50 507.30 1470 ---- ---- ---- ---- 492.20 -5.50 497.70 1475 ---- ---- ---- ---- 487.40 -5.60 493.00 1480 ---- ---- ---- ---- 482.60 -5.60 488.20 1490 ---- ---- ---- ---- 473.10 -5.70 478.80 1500 ---- ---- ---- ---- 463.70 -5.70 469.40 1510 ---- ---- ---- ---- 454.30 -5.80 460.10 1520 ---- ---- ---- ---- 445.00 -5.80 450.80 1525 ---- ---- ---- ---- 440.30 -5.90 446.20 1530 ---- ---- ---- ---- 435.70 -5.90 441.60 1540 ---- ---- ---- ---- 426.50 -6.00 432.50 1545 ---- ---- ---- ---- 421.90 -6.00 427.90 1550 ---- ---- ---- ---- 417.40 -6.00 423.40 1555 ---- ---- ---- ---- 412.80 -6.10 418.90 1560 ---- ---- ---- ---- 408.30 -6.10 414.40 1565 ---- ---- ---- ---- 403.80 -6.10 409.90 1570 ---- ---- ---- ---- 399.30 -6.10 405.40 1575 ---- ---- ---- ---- 394.80 -6.20 401.00 1580 ---- ---- ---- ---- 390.30 -6.30 396.60 1585 ---- ---- ---- ---- 385.90 -6.20 392.10 1590 ---- ---- ---- ---- 381.50 -6.20 387.70 1595 ---- ---- ---- ---- 377.10 -6.20 383.30 1600 ---- ---- ---- ---- 372.70 -6.30 379.00 1605 ---- ---- ---- ---- 368.30 -6.30 374.60 1610 ---- ---- ---- ---- 363.90 -6.40 370.30 1615 ---- ---- ---- ---- 359.60 -6.40 366.00 1620 ---- ---- ---- ---- 355.20 -6.50 361.70 1625 ---- ---- ---- ---- 350.90 -6.50 357.40 1630 ---- ---- ---- ---- 346.60 -6.50 353.10 1635 ---- ---- ---- ---- 342.40 -6.40 348.80 1640 ---- ---- ---- ---- 338.10 -6.50 344.60 1645 ---- ---- ---- ---- 333.90 -6.50 340.40 1650 ---- ---- ---- ---- 329.60 -6.60 336.20 1655 ---- ---- ---- ---- 325.40 -6.60 332.00 1660 ---- ---- ---- ---- 321.20 -6.70 327.90 1665 ---- ---- ---- ---- 317.10 -6.60 323.70 1670 ---- ---- ---- ---- 312.90 -6.70 319.60 1675 ---- ---- ---- ---- 308.80 -6.70 315.50 1680 ---- ---- ---- ---- 304.70 -6.70 311.40 1685 ---- ---- ---- ---- 300.60 -6.80 307.40 1690 ---- ---- ---- ---- 296.60 -6.70 303.30 1695 ---- ---- ---- ---- 292.60 -6.70 299.30 1700 ---- ---- ---- ---- 288.50 -6.80 295.30 1705 ---- ---- ---- ---- 284.60 -6.80 291.40 1710 ---- ---- ---- ---- 280.60 -6.80 287.40 1715 ---- ---- ---- ---- 276.70 -6.80 283.50 1720 ---- ---- ---- ---- 272.80 -6.80 279.60 1725 ---- ---- ---- ---- 268.90 -6.80 275.70 1730 ---- ---- ---- ---- 265.00 -6.90 271.90 1735 ---- ---- ---- ---- 261.20 -6.90 268.10 1740 ---- ---- ---- ---- 257.40 -6.90 264.30 1745 ---- ---- ---- ---- 253.60 -6.90 260.50 1750 ---- ---- ---- ---- 249.90 -6.90 256.80 1755 ---- ---- ---- ---- 246.20 -6.90 253.10 1760 ---- ---- ---- ---- 242.50 -6.90 249.40 1765 ---- ---- ---- ---- 238.80 -7.00 245.80 1770 ---- ---- ---- ---- 235.20 -7.00 242.20 1775 ---- ---- ---- ---- 231.60 -7.00 238.60 1780 ---- ---- ---- ---- 228.10 -7.00 235.10 1785 ---- ---- ---- ---- 224.50 -7.10 231.60 1790 ---- ---- ---- ---- 221.10 -7.00 228.10 1795 ---- ---- ---- ---- 217.60 -7.10 224.70 1800 ---- ---- ---- ---- 214.20 -7.00 221.20 1805 ---- ---- ---- ---- 210.80 -7.10 217.90 1810 ---- ---- ---- ---- 207.50 -7.00 214.50 1815 ---- ---- ---- ---- 204.20 -7.10 211.30 1820 ---- ---- ---- ---- 200.90 -7.10 208.00 1825 ---- ---- ---- ---- 197.70 -7.10 204.80 1830 ---- ---- ---- ---- 194.50 -7.10 201.60 1835 ---- ---- ---- ---- 191.40 -7.10 198.50 1840 ---- ---- ---- ---- 188.30 -7.10 195.40 1845 ---- ---- ---- ---- 185.20 -7.10 192.30 1850 ---- ---- ---- ---- 182.20 -7.10 189.30 1855 ---- ---- ---- ---- 179.20 -7.10 186.30 1860 ---- ---- ---- ---- 176.30 -7.10 183.40 1865 ---- ---- ---- ---- 173.40 -7.10 180.50 1870 ---- ---- ---- ---- 170.50 -7.10 177.60 1875 ---- ---- ---- ---- 167.70 -7.10 174.80 1880 ---- ---- ---- ---- 164.90 -7.10 172.00 1885 ---- ---- ---- ---- 162.20 -7.00 169.20 1890 ---- ---- ---- ---- 159.50 -7.00 166.50 1895 ---- ---- ---- ---- 156.80 -7.00 163.80 1900 ---- ---- ---- ---- 154.10 -7.00 161.10 1905 ---- ---- ---- ---- 151.50 -7.00 158.50 1910 ---- ---- ---- ---- 148.90 -7.00 155.90 1915 ---- ---- ---- ---- 146.40 -7.00 153.40 1920 ---- ---- ---- ---- 143.90 -6.90 150.80 1925 ---- ---- ---- ---- 141.40 -6.90 148.30 1930 ---- ---- ---- ---- 139.00 -6.90 145.90 1935 ---- ---- ---- ---- 136.50 -6.90 143.40 1940 ---- ---- ---- ---- 134.20 -6.80 141.00 1945 ---- ---- ---- ---- 131.80 -6.80 138.60 1950 ---- ---- ---- ---- 129.50 -6.80 136.30 1955 ---- ---- ---- ---- 127.20 -6.80 134.00 1960 ---- ---- ---- ---- 124.90 -6.80 131.70 1965 ---- ---- ---- ---- 122.70 -6.80 129.50 1970 ---- ---- ---- ---- 120.50 -6.80 127.30 1975 ---- ---- ---- ---- 118.40 -6.70 125.10 1980 ---- ---- ---- ---- 116.30 -6.70 123.00 1985 ---- ---- ---- ---- 114.20 -6.70 120.90 1990 ---- ---- ---- ---- 112.20 -6.70 118.90 1995 ---- ---- ---- ---- 110.30 -6.60 116.90 2000 ---- ---- ---- ---- 108.40 -6.50 114.90 2005 ---- ---- ---- ---- 106.50 -6.50 113.00 2010 ---- ---- ---- ---- 104.60 -6.50 111.10 2015 ---- ---- ---- ---- 102.80 -6.50 109.30 2020 ---- ---- ---- ---- 101.10 -6.40 107.50 2025 ---- ---- ---- ---- 99.30 -6.50 105.80 2030 ---- ---- ---- ---- 97.70 -6.30 104.00 2035 ---- ---- ---- ---- 96.00 -6.30 102.30 2040 ---- ---- ---- ---- 94.40 -6.30 100.70 2045 ---- ---- ---- ---- 92.80 -6.30 99.10 2050 ---- ---- ---- ---- 91.30 -6.20 97.50 2055 ---- ---- ---- ---- 89.70 -6.20 95.90 2060 ---- ---- ---- ---- 88.30 -6.10 94.40 2065 ---- ---- ---- ---- 86.80 -6.10 92.90 2070 ---- ---- ---- ---- 85.40 -6.10 91.50 2075 ---- ---- ---- ---- 84.00 -6.00 90.00 2080 ---- ---- ---- ---- 82.60 -6.00 88.60 2085 ---- ---- ---- ---- 81.30 -6.00 87.30 2090 ---- ---- ---- ---- 80.00 -5.90 85.90 2095 ---- ---- ---- ---- 78.70 -5.90 84.60 2100 ---- ---- ---- ---- 77.50 -5.80 83.30 2105 ---- ---- ---- ---- 76.20 -5.90 82.10 2110 ---- ---- ---- ---- 75.00 -5.80 80.80 2115 ---- ---- ---- ---- 73.90 -5.70 79.60 2120 ---- ---- ---- ---- 72.70 -5.70 78.40 2125 ---- ---- ---- ---- 71.60 -5.70 77.30 2130 ---- ---- ---- ---- 70.50 -5.60 76.10 2135 ---- ---- ---- ---- 69.40 -5.60 75.00 2140 ---- ---- ---- ---- 68.40 -5.50 73.90 2145 ---- ---- ---- ---- 67.30 -5.50 72.80 2150 ---- ---- ---- ---- 66.30 -5.50 71.80 2155 ---- ---- ---- ---- 65.30 -5.50 70.80 2160 ---- ---- ---- ---- 64.40 -5.40 69.80 2165 ---- ---- ---- ---- 63.40 -5.40 68.80 2170 ---- ---- ---- ---- 62.50 -5.30 67.80 2175 ---- ---- ---- ---- 61.60 -5.20 66.80 2180 ---- ---- ---- ---- 60.70 -5.20 65.90 2185 ---- ---- ---- ---- 59.80 -5.20 65.00 2190 ---- ---- ---- ---- 58.90 -5.20 64.10 2195 ---- ---- ---- ---- 58.10 -5.10 63.20 2200 ---- ---- ---- ---- 57.30 -5.10 62.40 2205 ---- ---- ---- ---- 56.40 -5.10 61.50 2210 ---- ---- ---- ---- 55.60 -5.10 60.70 2215 ---- ---- ---- ---- 54.90 -5.00 59.90 2220 ---- ---- ---- ---- 54.10 -4.90 59.00 2225 ---- ---- ---- ---- 53.30 -5.00 58.30 2230 ---- ---- ---- ---- 52.60 -4.90 57.50 2235 ---- ---- ---- ---- 51.90 -4.80 56.70 2240 ---- ---- ---- ---- 51.20 -4.80 56.00 2245 ---- ---- ---- ---- 50.50 -4.70 55.20 2250 ---- ---- ---- ---- 49.80 -4.70 54.50 2255 ---- ---- ---- ---- 49.10 -4.70 53.80 2260 ---- ---- ---- ---- 48.40 -4.70 53.10 2265 ---- ---- ---- ---- 47.80 -4.60 52.40 2270 ---- ---- ---- ---- 47.10 -4.60 51.70 2275 ---- ---- ---- ---- 46.50 -4.60 51.10 2280 ---- ---- ---- ---- 45.90 -4.50 50.40 2290 ---- ---- ---- ---- 44.70 -4.40 49.10 2300 ---- ---- ---- ---- 43.50 -4.40 47.90 2310 ---- ---- ---- ---- 42.40 -4.30 46.70 2320 ---- ---- ---- ---- 41.30 -4.30 45.60 2325 ---- ---- ---- ---- 40.80 -4.20 45.00 2330 ---- ---- ---- ---- 40.30 -4.10 44.40 2340 ---- ---- ---- ---- 39.30 -4.10 43.40 2350 ---- ---- ---- ---- 38.30 -4.00 42.30 2360 ---- ---- ---- ---- 37.30 -4.00 41.30 2370 ---- ---- ---- ---- 36.40 -3.90 40.30 2375 ---- ---- ---- ---- 36.00 -3.90 39.90 2400 ---- ---- ---- ---- 33.90 -3.70 37.60 2425 ---- ---- ---- ---- 31.90 -3.60 35.50 2450 ---- ---- ---- ---- 30.10 -3.50 33.60 2475 ---- ---- ---- ---- 28.50 -3.30 31.80 2500 ---- ---- ---- ---- 27.00 -3.20 30.20 2525 ---- ---- ---- ---- 25.60 -3.10 28.70 2550 ---- ---- ---- ---- 24.30 -3.00 27.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 960.80 -5.00 965.80 1025 ---- ---- ---- ---- 935.80 -5.00 940.80 1050 ---- ---- ---- ---- 910.80 -5.00 915.80 1075 ---- ---- ---- ---- 885.80 -5.00 890.80 1090 ---- ---- ---- ---- 870.80 -5.00 875.80 1100 ---- ---- ---- ---- 860.80 -5.00 865.80 1110 ---- ---- ---- ---- 850.80 -5.00 855.80 1120 ---- ---- ---- ---- 840.80 -5.00 845.80 1125 ---- ---- ---- ---- 835.80 -5.00 840.80 1130 ---- ---- ---- ---- 830.80 -5.00 835.80 1140 ---- ---- ---- ---- 820.80 -5.00 825.80 1150 ---- ---- ---- ---- 810.80 -5.00 815.80 1160 ---- ---- ---- ---- 800.80 -5.00 805.80 1170 ---- ---- ---- ---- 790.80 -5.00 795.80 1175 ---- ---- ---- ---- 785.80 -5.00 790.80 1180 ---- ---- ---- ---- 780.80 -5.00 785.80 1190 ---- ---- ---- ---- 770.80 -5.00 775.80 1195 ---- ---- ---- ---- 765.80 -5.00 770.80 1200 ---- ---- ---- ---- 760.80 -5.00 765.80 1205 ---- ---- ---- ---- 755.80 -5.00 760.80 1210 ---- ---- ---- ---- 750.80 -5.00 755.80 1215 ---- ---- ---- ---- 745.80 -5.00 750.80 1220 ---- ---- ---- ---- 740.80 -5.00 745.80 1225 ---- ---- ---- ---- 735.80 -5.00 740.80 1230 ---- ---- ---- ---- 730.80 -5.00 735.80 1235 ---- ---- ---- ---- 725.80 -5.00 730.80 1240 ---- ---- ---- ---- 720.80 -5.00 725.80 1245 ---- ---- ---- ---- 715.80 -5.00 720.80 1250 ---- ---- ---- ---- 710.80 -5.00 715.80 1255 ---- ---- ---- ---- 705.80 -5.00 710.80 1260 ---- ---- ---- ---- 700.80 -5.00 705.80 1265 ---- ---- ---- ---- 695.80 -5.00 700.80 1270 ---- ---- ---- ---- 690.80 -5.00 695.80 1275 ---- ---- ---- ---- 685.80 -5.00 690.80 1280 ---- ---- ---- ---- 680.80 -5.00 685.80 1285 ---- ---- ---- ---- 675.80 -5.00 680.80 1290 ---- ---- ---- ---- 670.80 -5.00 675.80 1295 ---- ---- ---- ---- 665.80 -5.00 670.80 1300 ---- ---- ---- ---- 660.80 -5.00 665.80 1305 ---- ---- ---- ---- 655.80 -5.00 660.80 1310 ---- ---- ---- ---- 650.80 -5.00 655.80 1315 ---- ---- ---- ---- 645.80 -5.00 650.80 1320 ---- ---- ---- ---- 640.80 -5.00 645.80 1325 ---- ---- ---- ---- 635.80 -5.00 640.80 1330 ---- ---- ---- ---- 630.80 -5.00 635.80 1335 ---- ---- ---- ---- 625.80 -5.00 630.80 1340 ---- ---- ---- ---- 620.80 -5.00 625.80 1345 ---- ---- ---- ---- 615.80 -5.00 620.80 1350 ---- ---- ---- ---- 610.80 -5.00 615.80 1355 ---- ---- ---- ---- 605.80 -5.00 610.80 1360 ---- ---- ---- ---- 600.80 -5.00 605.80 1365 ---- ---- ---- ---- 595.80 -5.00 600.80 1370 ---- ---- ---- ---- 590.80 -5.00 595.80 1375 ---- ---- ---- ---- 585.80 -5.00 590.80 1380 ---- ---- ---- ---- 580.80 -5.00 585.80 1385 ---- ---- ---- ---- 575.80 -5.00 580.80 1390 ---- ---- ---- ---- 570.80 -5.00 575.80 1395 ---- ---- ---- ---- 565.80 -5.00 570.80 1400 ---- ---- ---- ---- 560.80 -5.00 565.80 1405 ---- ---- ---- ---- 555.80 -5.00 560.80 1410 ---- ---- ---- ---- 550.80 -5.10 555.90 1415 ---- ---- ---- ---- 545.80 -5.10 550.90 1420 ---- ---- ---- ---- 540.90 -5.10 546.00 1425 ---- ---- ---- ---- 535.90 -5.20 541.10 1430 ---- ---- ---- ---- 531.00 -5.30 536.30 1435 ---- ---- ---- ---- 526.10 -5.30 531.40 1440 ---- ---- ---- ---- 521.20 -5.40 526.60 1445 ---- ---- ---- ---- 516.30 -5.40 521.70 1450 ---- ---- ---- ---- 511.50 -5.40 516.90 1455 ---- ---- ---- ---- 506.70 -5.40 512.10 1460 ---- ---- ---- ---- 501.90 -5.50 507.40 1465 ---- ---- ---- ---- 497.10 -5.50 502.60 1470 ---- ---- ---- ---- 492.30 -5.60 497.90 1475 ---- ---- ---- ---- 487.50 -5.70 493.20 1480 ---- ---- ---- ---- 482.80 -5.70 488.50 1485 ---- ---- ---- ---- 478.10 -5.70 483.80 1490 ---- ---- ---- ---- 473.40 -5.70 479.10 1495 ---- ---- ---- ---- 468.70 -5.80 474.50 1500 ---- ---- ---- ---- 464.00 -5.80 469.80 1505 ---- ---- ---- ---- 459.40 -5.80 465.20 1510 ---- ---- ---- ---- 454.70 -5.90 460.60 1515 ---- ---- ---- ---- 450.10 -5.90 456.00 1520 ---- ---- ---- ---- 445.50 -6.00 451.50 1525 ---- ---- ---- ---- 441.00 -5.90 446.90 1530 ---- ---- ---- ---- 436.40 -6.00 442.40 1535 ---- ---- ---- ---- 431.90 -6.00 437.90 1540 ---- ---- ---- ---- 427.30 -6.10 433.40 1545 ---- ---- ---- ---- 422.80 -6.10 428.90 1550 ---- ---- ---- ---- 418.30 -6.20 424.50 1555 ---- ---- ---- ---- 413.90 -6.10 420.00 1560 ---- ---- ---- ---- 409.40 -6.20 415.60 1565 ---- ---- ---- ---- 405.00 -6.20 411.20 1570 ---- ---- ---- ---- 400.50 -6.30 406.80 1575 ---- ---- ---- ---- 396.10 -6.30 402.40 1580 ---- ---- ---- ---- 391.70 -6.40 398.10 1585 ---- ---- ---- ---- 387.40 -6.30 393.70 1590 ---- ---- ---- ---- 383.00 -6.40 389.40 1595 ---- ---- ---- ---- 378.70 -6.40 385.10 1600 ---- ---- ---- ---- 374.30 -6.50 380.80 1605 ---- ---- ---- ---- 370.00 -6.50 376.50 1610 ---- ---- ---- ---- 365.70 -6.50 372.20 1615 ---- ---- ---- ---- 361.50 -6.50 368.00 1620 ---- ---- ---- ---- 357.20 -6.60 363.80 1625 ---- ---- ---- ---- 353.00 -6.60 359.60 1630 ---- ---- ---- ---- 348.80 -6.60 355.40 1635 ---- ---- ---- ---- 344.50 -6.70 351.20 1640 ---- ---- ---- ---- 340.40 -6.60 347.00 1645 ---- ---- ---- ---- 336.20 -6.70 342.90 1650 ---- ---- ---- ---- 332.00 -6.70 338.70 1655 ---- ---- ---- ---- 327.90 -6.70 334.60 1660 ---- ---- ---- ---- 323.80 -6.70 330.50 1665 ---- ---- ---- ---- 319.70 -6.70 326.40 1670 ---- ---- ---- ---- 315.60 -6.80 322.40 1675 ---- ---- ---- ---- 311.50 -6.80 318.30 1680 ---- ---- ---- ---- 307.50 -6.80 314.30 1685 ---- ---- ---- ---- 303.40 -6.90 310.30 1690 ---- ---- ---- ---- 299.40 -6.90 306.30 1695 ---- ---- ---- ---- 295.50 -6.80 302.30 1700 ---- ---- ---- ---- 291.50 -6.90 298.40 1705 ---- ---- ---- ---- 287.60 -6.90 294.50 1710 ---- ---- ---- ---- 283.60 -7.00 290.60 1715 ---- ---- ---- ---- 279.70 -7.00 286.70 1720 ---- ---- ---- ---- 275.90 -7.00 282.90 1725 ---- ---- ---- ---- 272.00 -7.00 279.00 1730 ---- ---- ---- ---- 268.20 -7.00 275.20 1735 ---- ---- ---- ---- 264.40 -7.10 271.50 1740 ---- ---- ---- ---- 260.70 -7.00 267.70 1745 ---- ---- ---- ---- 256.90 -7.10 264.00 1750 ---- ---- ---- ---- 253.20 -7.10 260.30 1755 ---- ---- ---- ---- 249.50 -7.10 256.60 1760 ---- ---- ---- ---- 245.90 -7.10 253.00 1765 ---- ---- ---- ---- 242.30 -7.10 249.40 1770 ---- ---- ---- ---- 238.70 -7.10 245.80 1775 ---- ---- ---- ---- 235.10 -7.10 242.20 1780 ---- ---- ---- ---- 231.60 -7.10 238.70 1785 ---- ---- ---- ---- 228.10 -7.10 235.20 1790 ---- ---- ---- ---- 224.60 -7.20 231.80 1795 ---- ---- ---- ---- 221.20 -7.20 228.40 1800 ---- ---- ---- ---- 217.80 -7.20 225.00 1805 ---- ---- ---- ---- 214.50 -7.20 221.70 1810 ---- ---- ---- ---- 211.20 -7.20 218.40 1815 ---- ---- ---- ---- 207.90 -7.20 215.10 1820 ---- ---- ---- ---- 204.60 -7.30 211.90 1825 ---- ---- ---- ---- 201.50 -7.20 208.70 1830 ---- ---- ---- ---- 198.30 -7.20 205.50 1835 ---- ---- ---- ---- 195.20 -7.20 202.40 1840 ---- ---- ---- ---- 192.10 -7.20 199.30 1845 ---- ---- ---- ---- 189.10 -7.20 196.30 1850 ---- ---- ---- ---- 186.10 -7.20 193.30 400 1855 ---- ---- ---- ---- 183.20 -7.20 190.40 1860 ---- ---- ---- ---- 180.30 -7.20 187.50 1865 ---- ---- ---- ---- 177.40 -7.20 184.60 1870 ---- ---- ---- ---- 174.60 -7.10 181.70 1875 ---- ---- ---- ---- 171.80 -7.10 178.90 1880 ---- ---- ---- ---- 169.00 -7.20 176.20 75 1885 ---- ---- ---- ---- 166.30 -7.20 173.50 1890 ---- ---- ---- ---- 163.60 -7.20 170.80 1895 ---- ---- ---- ---- 161.00 -7.10 168.10 1900 ---- ---- ---- ---- 158.30 -7.20 165.50 1905 ---- ---- ---- ---- 155.80 -7.10 162.90 1910 ---- ---- ---- ---- 153.20 -7.10 160.30 1915 ---- ---- ---- ---- 150.70 -7.10 157.80 1920 ---- ---- ---- ---- 148.20 -7.10 155.30 1925 ---- ---- ---- ---- 145.70 -7.10 152.80 1930 ---- ---- ---- ---- 143.30 -7.10 150.40 1935 ---- ---- ---- ---- 140.90 -7.00 147.90 1940 ---- ---- ---- ---- 138.50 -7.10 145.60 1945 ---- ---- ---- ---- 136.20 -7.00 143.20 1950 ---- ---- ---- ---- 133.90 -7.00 140.90 1955 ---- ---- ---- ---- 131.60 -7.00 138.60 1960 ---- ---- ---- ---- 129.40 -6.90 136.30 1965 ---- ---- ---- ---- 127.20 -6.90 134.10 1970 ---- ---- ---- ---- 125.00 -6.90 131.90 100 1975 ---- ---- ---- ---- 122.90 -6.80 129.70 1980 ---- ---- ---- ---- 120.80 -6.80 127.60 1985 ---- ---- ---- ---- 118.70 -6.90 125.60 1990 ---- ---- ---- ---- 116.70 -6.80 123.50 1995 ---- ---- ---- ---- 114.80 -6.70 121.50 2000 ---- ---- ---- ---- 112.90 -6.70 119.60 130 2005 ---- ---- ---- ---- 111.00 -6.70 117.70 2010 ---- ---- ---- ---- 109.20 -6.60 115.80 2015 ---- ---- ---- ---- 107.40 -6.60 114.00 2020 ---- ---- ---- ---- 105.60 -6.60 112.20 2025 ---- ---- ---- ---- 103.90 -6.60 110.50 2030 ---- ---- ---- ---- 102.20 -6.50 108.70 2035 ---- ---- ---- ---- 100.60 -6.50 107.10 2040 ---- ---- ---- ---- 98.90 -6.50 105.40 50 2045 ---- ---- ---- ---- 97.40 -6.40 103.80 2050 ---- ---- ---- ---- 95.80 -6.40 102.20 10 2055 ---- ---- ---- ---- 94.30 -6.40 100.70 2060 ---- ---- ---- ---- 92.80 -6.40 99.20 2065 ---- ---- ---- ---- 91.40 -6.30 97.70 2070 ---- ---- ---- ---- 89.90 -6.30 96.20 2075 ---- ---- ---- ---- 88.50 -6.30 94.80 2080 ---- ---- ---- ---- 87.20 -6.20 93.40 2085 ---- ---- ---- ---- 85.80 -6.20 92.00 2090 ---- ---- ---- ---- 84.50 -6.20 90.70 2095 ---- ---- ---- ---- 83.20 -6.10 89.30 2100 ---- ---- ---- ---- 82.00 -6.00 88.00 10 2105 ---- ---- ---- ---- 80.80 -6.00 86.80 2110 ---- ---- ---- ---- 79.60 -5.90 85.50 2115 ---- ---- ---- ---- 78.40 -5.90 84.30 2120 ---- ---- ---- ---- 77.20 -5.90 83.10 2125 ---- ---- ---- ---- 76.10 -5.90 82.00 2130 ---- ---- ---- ---- 75.00 -5.80 80.80 2135 ---- ---- ---- ---- 73.90 -5.80 79.70 2140 ---- ---- ---- ---- 72.80 -5.80 78.60 2145 ---- ---- ---- ---- 71.80 -5.70 77.50 2150 ---- ---- ---- ---- 70.80 -5.70 76.50 5 2155 ---- ---- ---- ---- 69.80 -5.60 75.40 2160 ---- ---- ---- ---- 68.80 -5.60 74.40 2165 ---- ---- ---- ---- 67.80 -5.60 73.40 2170 ---- ---- ---- ---- 66.90 -5.50 72.40 2175 ---- ---- ---- ---- 66.00 -5.50 71.50 2180 ---- ---- ---- ---- 65.10 -5.40 70.50 2185 ---- ---- ---- ---- 64.20 -5.40 69.60 2190 ---- ---- ---- ---- 63.30 -5.40 68.70 2195 ---- ---- ---- ---- 62.50 -5.30 67.80 2200 ---- ---- ---- ---- 61.60 -5.30 66.90 500 2205 ---- ---- ---- ---- 60.80 -5.30 66.10 2210 ---- ---- ---- ---- 60.00 -5.20 65.20 2215 ---- ---- ---- ---- 59.20 -5.20 64.40 2220 ---- ---- ---- ---- 58.40 -5.20 63.60 2225 ---- ---- ---- ---- 57.70 -5.10 62.80 2230 ---- ---- ---- ---- 56.90 -5.10 62.00 2235 ---- ---- ---- ---- 56.20 -5.00 61.20 2240 ---- ---- ---- ---- 55.40 -5.10 60.50 2245 ---- ---- ---- ---- 54.70 -5.00 59.70 2250 ---- ---- ---- ---- 54.00 -5.00 59.00 5 2255 ---- ---- ---- ---- 53.30 -5.00 58.30 2260 ---- ---- ---- ---- 52.70 -4.90 57.60 2265 ---- ---- ---- ---- 52.00 -4.80 56.80 2270 ---- ---- ---- ---- 51.30 -4.90 56.20 2275 ---- ---- ---- ---- 50.70 -4.80 55.50 2280 ---- ---- ---- ---- 50.10 -4.70 54.80 2285 ---- ---- ---- ---- 49.40 -4.80 54.20 2290 ---- ---- ---- ---- 48.80 -4.70 53.50 2295 ---- ---- ---- ---- 48.20 -4.70 52.90 2300 ---- ---- ---- ---- 47.60 -4.70 52.30 10 2305 ---- ---- ---- ---- 47.10 -4.50 51.60 2310 ---- ---- ---- ---- 46.50 -4.50 51.00 2315 ---- ---- ---- ---- 45.90 -4.50 50.40 2320 ---- ---- ---- ---- 45.40 -4.50 49.90 2325 ---- ---- ---- ---- 44.80 -4.50 49.30 2330 ---- ---- ---- ---- 44.30 -4.40 48.70 2335 ---- ---- ---- ---- 43.80 -4.40 48.20 2340 ---- ---- ---- ---- 43.30 -4.30 47.60 2345 ---- ---- ---- ---- 42.80 -4.30 47.10 2350 ---- ---- ---- ---- 42.30 -4.20 46.50 2355 ---- ---- ---- ---- 41.80 -4.20 46.00 2360 ---- ---- ---- ---- 41.30 -4.20 45.50 2370 ---- ---- ---- ---- 40.30 -4.20 44.50 2375 ---- ---- ---- ---- 39.90 -4.10 44.00 2380 ---- ---- ---- ---- 39.40 -4.10 43.50 2390 ---- ---- ---- ---- 38.50 -4.10 42.60 2400 ---- ---- ---- ---- 37.70 -4.00 41.70 22 2410 ---- ---- ---- ---- 36.90 -3.90 40.80 2420 ---- ---- ---- ---- 36.10 -3.80 39.90 2425 ---- ---- ---- ---- 35.70 -3.80 39.50 2430 ---- ---- ---- ---- 35.30 -3.80 39.10 2440 ---- ---- ---- ---- 34.50 -3.80 38.30 2450 ---- ---- ---- ---- 33.80 -3.70 37.50 2460 ---- ---- ---- ---- 33.10 -3.70 36.80 2475 ---- ---- ---- ---- 32.10 -3.60 35.70 2500 ---- ---- ---- ---- 30.50 -3.50 34.00 2525 ---- ---- ---- ---- 29.10 -3.30 32.40 2550 ---- ---- ---- ---- 27.70 -3.20 30.90 2575 ---- ---- ---- ---- 26.40 -3.20 29.60 2600 ---- ---- ---- ---- 25.30 -3.00 28.30 2625 ---- ---- ---- ---- 24.20 -2.90 27.10 2650 ---- ---- ---- ---- 23.20 -2.80 26.00 900 ---- ---- ---- ---- 1060.80 -5.00 1065.80 925 ---- ---- ---- ---- 1035.80 -5.00 1040.80 950 ---- ---- ---- ---- 1010.80 -5.00 1015.80 975 ---- ---- ---- ---- 985.80 -5.00 990.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 700.10 -5.00 705.10 1300 ---- ---- ---- ---- 675.10 -5.00 680.10 1325 ---- ---- ---- ---- 650.10 -5.00 655.10 1350 ---- ---- ---- ---- 625.10 -5.00 630.10 1375 ---- ---- ---- ---- 600.10 -5.00 605.10 1400 ---- ---- ---- ---- 575.20 -5.20 580.40 1425 ---- ---- ---- ---- 550.60 -5.40 556.00 1450 ---- ---- ---- ---- 526.40 -5.60 532.00 1470 ---- ---- ---- ---- 507.30 -5.70 513.00 1475 ---- ---- ---- ---- 502.60 -5.70 508.30 1480 ---- ---- ---- ---- 497.80 -5.80 503.60 1490 ---- ---- ---- ---- 488.40 -5.90 494.30 1500 ---- ---- ---- ---- 479.10 -5.90 485.00 1510 ---- ---- ---- ---- 469.80 -6.00 475.80 1520 ---- ---- ---- ---- 460.60 -6.00 466.60 1525 ---- ---- ---- ---- 456.00 -6.10 462.10 1530 ---- ---- ---- ---- 451.40 -6.10 457.50 1540 ---- ---- ---- ---- 442.30 -6.20 448.50 1550 ---- ---- ---- ---- 433.30 -6.20 439.50 1560 ---- ---- ---- ---- 424.30 -6.30 430.60 1565 ---- ---- ---- ---- 419.90 -6.30 426.20 1570 ---- ---- ---- ---- 415.40 -6.40 421.80 1575 ---- ---- ---- ---- 411.00 -6.40 417.40 1580 ---- ---- ---- ---- 406.60 -6.40 413.00 1585 ---- ---- ---- ---- 402.20 -6.40 408.60 1590 ---- ---- ---- ---- 397.80 -6.40 404.20 1595 ---- ---- ---- ---- 393.40 -6.50 399.90 1600 ---- ---- ---- ---- 389.10 -6.50 395.60 1605 ---- ---- ---- ---- 384.70 -6.60 391.30 1610 ---- ---- ---- ---- 380.40 -6.60 387.00 1615 ---- ---- ---- ---- 376.10 -6.60 382.70 1620 ---- ---- ---- ---- 371.80 -6.60 378.40 1625 ---- ---- ---- ---- 367.60 -6.60 374.20 1630 ---- ---- ---- ---- 363.30 -6.70 370.00 1635 ---- ---- ---- ---- 359.10 -6.70 365.80 1640 ---- ---- ---- ---- 354.80 -6.80 361.60 1645 ---- ---- ---- ---- 350.60 -6.80 357.40 1650 ---- ---- ---- ---- 346.50 -6.70 353.20 1655 ---- ---- ---- ---- 342.30 -6.80 349.10 1660 ---- ---- ---- ---- 338.10 -6.90 345.00 1665 ---- ---- ---- ---- 334.00 -6.90 340.90 1670 ---- ---- ---- ---- 329.90 -6.90 336.80 1675 ---- ---- ---- ---- 325.80 -6.90 332.70 1680 ---- ---- ---- ---- 321.70 -7.00 328.70 1685 ---- ---- ---- ---- 317.70 -6.90 324.60 1690 ---- ---- ---- ---- 313.70 -6.90 320.60 1695 ---- ---- ---- ---- 309.60 -7.00 316.60 1700 ---- ---- ---- ---- 305.70 -7.00 312.70 1705 ---- ---- ---- ---- 301.70 -7.00 308.70 1710 ---- ---- ---- ---- 297.70 -7.10 304.80 1715 ---- ---- ---- ---- 293.80 -7.10 300.90 1720 ---- ---- ---- ---- 289.90 -7.10 297.00 1725 ---- ---- ---- ---- 286.10 -7.00 293.10 1730 ---- ---- ---- ---- 282.20 -7.10 289.30 1735 ---- ---- ---- ---- 278.40 -7.10 285.50 1740 ---- ---- ---- ---- 274.60 -7.10 281.70 1745 ---- ---- ---- ---- 270.80 -7.20 278.00 1750 ---- ---- ---- ---- 267.10 -7.10 274.20 1755 ---- ---- ---- ---- 263.30 -7.20 270.50 1760 ---- ---- ---- ---- 259.70 -7.20 266.90 1765 ---- ---- ---- ---- 256.00 -7.20 263.20 1770 ---- ---- ---- ---- 252.40 -7.20 259.60 1775 ---- ---- ---- ---- 248.80 -7.20 256.00 1780 ---- ---- ---- ---- 245.20 -7.30 252.50 1785 ---- ---- ---- ---- 241.70 -7.20 248.90 1790 ---- ---- ---- ---- 238.10 -7.30 245.40 1795 ---- ---- ---- ---- 234.70 -7.30 242.00 1800 ---- ---- ---- ---- 231.20 -7.30 238.50 1805 ---- ---- ---- ---- 227.80 -7.30 235.10 1810 ---- ---- ---- ---- 224.50 -7.30 231.80 1815 ---- ---- ---- ---- 221.10 -7.30 228.40 1820 ---- ---- ---- ---- 217.80 -7.40 225.20 1825 ---- ---- ---- ---- 214.60 -7.30 221.90 1830 ---- ---- ---- ---- 211.30 -7.40 218.70 1835 ---- ---- ---- ---- 208.20 -7.30 215.50 1840 ---- ---- ---- ---- 205.00 -7.30 212.30 1845 ---- ---- ---- ---- 201.90 -7.30 209.20 1850 ---- ---- ---- ---- 198.80 -7.40 206.20 1855 ---- ---- ---- ---- 195.80 -7.30 203.10 1860 ---- ---- ---- ---- 192.80 -7.40 200.20 1865 ---- ---- ---- ---- 189.90 -7.30 197.20 1870 ---- ---- ---- ---- 187.00 -7.30 194.30 1875 ---- ---- ---- ---- 184.10 -7.30 191.40 1880 ---- ---- ---- ---- 181.20 -7.40 188.60 1885 ---- ---- ---- ---- 178.40 -7.40 185.80 1890 ---- ---- ---- ---- 175.70 -7.30 183.00 1895 ---- ---- ---- ---- 173.00 -7.30 180.30 1900 ---- ---- ---- ---- 170.30 -7.30 177.60 1905 ---- ---- ---- ---- 167.60 -7.30 174.90 1910 ---- ---- ---- ---- 165.00 -7.30 172.30 1915 ---- ---- ---- ---- 162.40 -7.30 169.70 1920 ---- ---- ---- ---- 159.80 -7.30 167.10 1925 ---- ---- ---- ---- 157.30 -7.30 164.60 1930 ---- ---- ---- ---- 154.80 -7.30 162.10 1935 ---- ---- ---- ---- 152.30 -7.30 159.60 1940 ---- ---- ---- ---- 149.90 -7.20 157.10 1945 ---- ---- ---- ---- 147.50 -7.20 154.70 1950 ---- ---- ---- ---- 145.10 -7.20 152.30 1955 ---- ---- ---- ---- 142.80 -7.10 149.90 1960 ---- ---- ---- ---- 140.40 -7.20 147.60 1965 ---- ---- ---- ---- 138.10 -7.20 145.30 1970 ---- ---- ---- ---- 135.90 -7.10 143.00 1975 ---- ---- ---- ---- 133.60 -7.10 140.70 1980 ---- ---- ---- ---- 131.50 -7.00 138.50 1985 ---- ---- ---- ---- 129.30 -7.00 136.30 1990 ---- ---- ---- ---- 127.20 -7.00 134.20 1995 ---- ---- ---- ---- 125.10 -7.00 132.10 2000 ---- ---- ---- ---- 123.10 -6.90 130.00 2005 ---- ---- ---- ---- 121.10 -6.90 128.00 2010 ---- ---- ---- ---- 119.10 -7.00 126.10 2015 ---- ---- ---- ---- 117.20 -6.90 124.10 2020 ---- ---- ---- ---- 115.40 -6.80 122.20 2025 ---- ---- ---- ---- 113.50 -6.90 120.40 2030 ---- ---- ---- ---- 111.80 -6.80 118.60 2035 ---- ---- ---- ---- 110.00 -6.80 116.80 2040 ---- ---- ---- ---- 108.30 -6.70 115.00 2045 ---- ---- ---- ---- 106.60 -6.70 113.30 2050 ---- ---- ---- ---- 105.00 -6.70 111.70 2055 ---- ---- ---- ---- 103.40 -6.60 110.00 2060 ---- ---- ---- ---- 101.80 -6.60 108.40 2065 ---- ---- ---- ---- 100.20 -6.60 106.80 2070 ---- ---- ---- ---- 98.70 -6.60 105.30 2075 ---- ---- ---- ---- 97.30 -6.50 103.80 2080 ---- ---- ---- ---- 95.80 -6.50 102.30 2085 ---- ---- ---- ---- 94.40 -6.40 100.80 2090 ---- ---- ---- ---- 93.00 -6.40 99.40 2095 ---- ---- ---- ---- 91.60 -6.40 98.00 2100 ---- ---- ---- ---- 90.30 -6.30 96.60 2105 ---- ---- ---- ---- 89.00 -6.30 95.30 2110 ---- ---- ---- ---- 87.70 -6.30 94.00 2115 ---- ---- ---- ---- 86.40 -6.30 92.70 2120 ---- ---- ---- ---- 85.20 -6.20 91.40 2125 ---- ---- ---- ---- 84.00 -6.20 90.20 2130 ---- ---- ---- ---- 82.80 -6.20 89.00 2135 ---- ---- ---- ---- 81.70 -6.10 87.80 2140 ---- ---- ---- ---- 80.50 -6.10 86.60 2145 ---- ---- ---- ---- 79.40 -6.00 85.40 2150 ---- ---- ---- ---- 78.30 -6.00 84.30 2155 ---- ---- ---- ---- 77.30 -5.90 83.20 2160 ---- ---- ---- ---- 76.20 -5.90 82.10 2165 ---- ---- ---- ---- 75.20 -5.90 81.10 2170 ---- ---- ---- ---- 74.20 -5.80 80.00 2175 ---- ---- ---- ---- 73.20 -5.80 79.00 2180 ---- ---- ---- ---- 72.20 -5.80 78.00 2185 ---- ---- ---- ---- 71.30 -5.70 77.00 2190 ---- ---- ---- ---- 70.40 -5.70 76.10 2195 ---- ---- ---- ---- 69.40 -5.70 75.10 2200 ---- ---- ---- ---- 68.60 -5.60 74.20 2205 ---- ---- ---- ---- 67.70 -5.60 73.30 2210 ---- ---- ---- ---- 66.80 -5.60 72.40 2215 ---- ---- ---- ---- 66.00 -5.50 71.50 2220 ---- ---- ---- ---- 65.10 -5.50 70.60 2225 ---- ---- ---- ---- 64.30 -5.50 69.80 2230 ---- ---- ---- ---- 63.50 -5.40 68.90 2235 ---- ---- ---- ---- 62.70 -5.40 68.10 2240 ---- ---- ---- ---- 62.00 -5.30 67.30 2245 ---- ---- ---- ---- 61.20 -5.30 66.50 2250 ---- ---- ---- ---- 60.40 -5.30 65.70 2255 ---- ---- ---- ---- 59.70 -5.30 65.00 2260 ---- ---- ---- ---- 59.00 -5.20 64.20 2265 ---- ---- ---- ---- 58.30 -5.10 63.40 2270 ---- ---- ---- ---- 57.60 -5.10 62.70 2275 ---- ---- ---- ---- 56.90 -5.10 62.00 2280 ---- ---- ---- ---- 56.20 -5.10 61.30 2285 ---- ---- ---- ---- 55.50 -5.10 60.60 2290 ---- ---- ---- ---- 54.90 -5.00 59.90 2300 ---- ---- ---- ---- 53.60 -4.90 58.50 2310 ---- ---- ---- ---- 52.40 -4.80 57.20 2320 ---- ---- ---- ---- 51.20 -4.80 56.00 2325 ---- ---- ---- ---- 50.60 -4.70 55.30 2330 ---- ---- ---- ---- 50.00 -4.70 54.70 2340 ---- ---- ---- ---- 48.90 -4.70 53.60 2350 ---- ---- ---- ---- 47.80 -4.60 52.40 2360 ---- ---- ---- ---- 46.70 -4.60 51.30 2370 ---- ---- ---- ---- 45.70 -4.50 50.20 2375 ---- ---- ---- ---- 45.20 -4.50 49.70 2380 ---- ---- ---- ---- 44.70 -4.50 49.20 2400 ---- ---- ---- ---- 42.80 -4.40 47.20 2425 ---- ---- ---- ---- 40.60 -4.20 44.80 2450 ---- ---- ---- ---- 38.60 -4.10 42.70 2475 ---- ---- ---- ---- 36.70 -4.00 40.70 2500 ---- ---- ---- ---- 35.00 -3.80 38.80 2525 ---- ---- ---- ---- 33.40 -3.70 37.10 2550 ---- ---- ---- ---- 31.90 -3.60 35.50 2575 ---- ---- ---- ---- 30.50 -3.50 34.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 575.10 -5.10 580.20 1425 ---- ---- ---- ---- 550.40 -5.40 555.80 1450 ---- ---- ---- ---- 526.10 -5.60 531.70 1475 ---- ---- ---- ---- 502.30 -5.70 508.00 1500 ---- ---- ---- ---- 478.80 -6.00 484.80 1525 ---- ---- ---- ---- 455.80 -6.20 462.00 1550 ---- ---- ---- ---- 433.20 -6.30 439.50 1575 ---- ---- ---- ---- 411.00 -6.50 417.50 1580 ---- ---- ---- ---- 406.60 -6.50 413.10 1590 ---- ---- ---- ---- 397.90 -6.60 404.50 1600 ---- ---- ---- ---- 389.30 -6.60 395.90 1610 ---- ---- ---- ---- 380.70 -6.70 387.40 1620 ---- ---- ---- ---- 372.20 -6.70 378.90 1625 ---- ---- ---- ---- 368.00 -6.70 374.70 1630 ---- ---- ---- ---- 363.80 -6.80 370.60 1640 ---- ---- ---- ---- 355.40 -6.90 362.30 1650 ---- ---- ---- ---- 347.20 -6.80 354.00 1660 ---- ---- ---- ---- 339.00 -6.90 345.90 1670 ---- ---- ---- ---- 330.80 -7.00 337.80 1675 ---- ---- ---- ---- 326.80 -7.00 333.80 1680 ---- ---- ---- ---- 322.80 -7.00 329.80 1685 ---- ---- ---- ---- 318.80 -7.00 325.80 1690 ---- ---- ---- ---- 314.80 -7.10 321.90 1695 ---- ---- ---- ---- 310.90 -7.10 318.00 1700 ---- ---- ---- ---- 307.00 -7.10 314.10 1705 ---- ---- ---- ---- 303.10 -7.10 310.20 1710 ---- ---- ---- ---- 299.20 -7.10 306.30 1715 ---- ---- ---- ---- 295.40 -7.10 302.50 1720 ---- ---- ---- ---- 291.50 -7.20 298.70 1725 ---- ---- ---- ---- 287.70 -7.20 294.90 1730 ---- ---- ---- ---- 284.00 -7.20 291.20 1735 ---- ---- ---- ---- 280.20 -7.20 287.40 1740 ---- ---- ---- ---- 276.50 -7.20 283.70 1745 ---- ---- ---- ---- 272.80 -7.20 280.00 1750 ---- ---- ---- ---- 269.10 -7.30 276.40 1755 ---- ---- ---- ---- 265.50 -7.30 272.80 1760 ---- ---- ---- ---- 261.90 -7.30 269.20 1765 ---- ---- ---- ---- 258.30 -7.30 265.60 1770 ---- ---- ---- ---- 254.70 -7.30 262.00 1775 ---- ---- ---- ---- 251.20 -7.30 258.50 1780 ---- ---- ---- ---- 247.70 -7.30 255.00 1785 ---- ---- ---- ---- 244.20 -7.40 251.60 1790 ---- ---- ---- ---- 240.80 -7.40 248.20 1795 ---- ---- ---- ---- 237.40 -7.40 244.80 1800 ---- ---- ---- ---- 234.00 -7.40 241.40 1805 ---- ---- ---- ---- 230.70 -7.40 238.10 1810 ---- ---- ---- ---- 227.30 -7.50 234.80 1815 ---- ---- ---- ---- 224.10 -7.40 231.50 1820 ---- ---- ---- ---- 220.80 -7.50 228.30 1825 ---- ---- ---- ---- 217.60 -7.50 225.10 1830 ---- ---- ---- ---- 214.50 -7.40 221.90 1835 ---- ---- ---- ---- 211.30 -7.50 218.80 1840 ---- ---- ---- ---- 208.20 -7.50 215.70 1845 ---- ---- ---- ---- 205.20 -7.40 212.60 1850 ---- ---- ---- ---- 202.10 -7.50 209.60 1855 ---- ---- ---- ---- 199.20 -7.40 206.60 1860 ---- ---- ---- ---- 196.20 -7.50 203.70 1865 ---- ---- ---- ---- 193.30 -7.40 200.70 1870 ---- ---- ---- ---- 190.40 -7.50 197.90 1875 ---- ---- ---- ---- 187.60 -7.40 195.00 1880 ---- ---- ---- ---- 184.80 -7.40 192.20 1885 ---- ---- ---- ---- 182.00 -7.40 189.40 1890 ---- ---- ---- ---- 179.20 -7.50 186.70 1895 ---- ---- ---- ---- 176.50 -7.50 184.00 1900 ---- ---- ---- ---- 173.90 -7.40 181.30 1905 ---- ---- ---- ---- 171.20 -7.40 178.60 1910 ---- ---- ---- ---- 168.60 -7.40 176.00 1915 ---- ---- ---- ---- 166.00 -7.40 173.40 1920 ---- ---- ---- ---- 163.50 -7.40 170.90 1925 ---- ---- ---- ---- 161.00 -7.30 168.30 1930 ---- ---- ---- ---- 158.50 -7.30 165.80 1935 ---- ---- ---- ---- 156.00 -7.40 163.40 1940 ---- ---- ---- ---- 153.60 -7.30 160.90 1945 ---- ---- ---- ---- 151.20 -7.30 158.50 1950 ---- ---- ---- ---- 148.80 -7.30 156.10 1955 ---- ---- ---- ---- 146.50 -7.30 153.80 1960 ---- ---- ---- ---- 144.20 -7.20 151.40 1965 ---- ---- ---- ---- 141.90 -7.20 149.10 1970 ---- ---- ---- ---- 139.60 -7.30 146.90 1975 ---- ---- ---- ---- 137.40 -7.20 144.60 1980 ---- ---- ---- ---- 135.20 -7.20 142.40 1985 ---- ---- ---- ---- 133.10 -7.20 140.30 1990 ---- ---- ---- ---- 131.00 -7.10 138.10 1995 ---- ---- ---- ---- 128.90 -7.10 136.00 2000 ---- ---- ---- ---- 126.90 -7.10 134.00 2005 ---- ---- ---- ---- 124.90 -7.10 132.00 2010 ---- ---- ---- ---- 123.00 -7.00 130.00 2015 ---- ---- ---- ---- 121.10 -7.00 128.10 2020 ---- ---- ---- ---- 119.20 -7.00 126.20 2025 ---- ---- ---- ---- 117.40 -7.00 124.40 2030 ---- ---- ---- ---- 115.60 -7.00 122.60 2035 ---- ---- ---- ---- 113.90 -6.90 120.80 2040 ---- ---- ---- ---- 112.20 -6.80 119.00 2045 ---- ---- ---- ---- 110.50 -6.80 117.30 2050 ---- ---- ---- ---- 108.90 -6.80 115.70 2055 ---- ---- ---- ---- 107.30 -6.70 114.00 2060 ---- ---- ---- ---- 105.70 -6.70 112.40 2065 ---- ---- ---- ---- 104.10 -6.80 110.90 2070 ---- ---- ---- ---- 102.60 -6.70 109.30 2075 ---- ---- ---- ---- 101.10 -6.70 107.80 2080 ---- ---- ---- ---- 99.70 -6.60 106.30 2085 ---- ---- ---- ---- 98.30 -6.60 104.90 2090 ---- ---- ---- ---- 96.90 -6.50 103.40 2095 ---- ---- ---- ---- 95.50 -6.60 102.10 2100 ---- ---- ---- ---- 94.20 -6.50 100.70 2105 ---- ---- ---- ---- 92.90 -6.40 99.30 2110 ---- ---- ---- ---- 91.60 -6.40 98.00 2115 ---- ---- ---- ---- 90.30 -6.40 96.70 2120 ---- ---- ---- ---- 89.10 -6.40 95.50 2125 ---- ---- ---- ---- 87.90 -6.30 94.20 2130 ---- ---- ---- ---- 86.70 -6.30 93.00 2135 ---- ---- ---- ---- 85.60 -6.20 91.80 2140 ---- ---- ---- ---- 84.40 -6.20 90.60 2145 ---- ---- ---- ---- 83.30 -6.20 89.50 2150 ---- ---- ---- ---- 82.20 -6.20 88.40 2155 ---- ---- ---- ---- 81.10 -6.20 87.30 2160 ---- ---- ---- ---- 80.10 -6.10 86.20 2165 ---- ---- ---- ---- 79.10 -6.00 85.10 2170 ---- ---- ---- ---- 78.10 -6.00 84.10 2175 ---- ---- ---- ---- 77.10 -5.90 83.00 2180 ---- ---- ---- ---- 76.10 -5.90 82.00 2185 ---- ---- ---- ---- 75.10 -6.00 81.10 2190 ---- ---- ---- ---- 74.20 -5.90 80.10 2195 ---- ---- ---- ---- 73.30 -5.80 79.10 2200 ---- ---- ---- ---- 72.40 -5.80 78.20 2205 ---- ---- ---- ---- 71.50 -5.80 77.30 2210 ---- ---- ---- ---- 70.60 -5.80 76.40 2215 ---- ---- ---- ---- 69.80 -5.70 75.50 2220 ---- ---- ---- ---- 68.90 -5.70 74.60 2225 ---- ---- ---- ---- 68.10 -5.70 73.80 2230 ---- ---- ---- ---- 67.30 -5.60 72.90 2235 ---- ---- ---- ---- 66.50 -5.60 72.10 2240 ---- ---- ---- ---- 65.70 -5.60 71.30 2245 ---- ---- ---- ---- 65.00 -5.50 70.50 2250 ---- ---- ---- ---- 64.20 -5.50 69.70 2255 ---- ---- ---- ---- 63.50 -5.40 68.90 2260 ---- ---- ---- ---- 62.70 -5.40 68.10 2265 ---- ---- ---- ---- 62.00 -5.40 67.40 2270 ---- ---- ---- ---- 61.30 -5.30 66.60 2275 ---- ---- ---- ---- 60.60 -5.30 65.90 2280 ---- ---- ---- ---- 59.90 -5.30 65.20 2285 ---- ---- ---- ---- 59.20 -5.30 64.50 2290 ---- ---- ---- ---- 58.60 -5.20 63.80 2300 ---- ---- ---- ---- 57.30 -5.10 62.40 2310 ---- ---- ---- ---- 56.00 -5.10 61.10 2320 ---- ---- ---- ---- 54.80 -5.00 59.80 2325 ---- ---- ---- ---- 54.20 -5.00 59.20 2330 ---- ---- ---- ---- 53.60 -5.00 58.60 2340 ---- ---- ---- ---- 52.50 -4.90 57.40 2350 ---- ---- ---- ---- 51.40 -4.80 56.20 2360 ---- ---- ---- ---- 50.30 -4.70 55.00 2370 ---- ---- ---- ---- 49.20 -4.70 53.90 2375 ---- ---- ---- ---- 48.70 -4.70 53.40 2380 ---- ---- ---- ---- 48.20 -4.70 52.90 2400 ---- ---- ---- ---- 46.30 -4.50 50.80 2425 ---- ---- ---- ---- 44.10 -4.40 48.50 2450 ---- ---- ---- ---- 42.00 -4.20 46.20 2475 ---- ---- ---- ---- 40.10 -4.10 44.20 2500 ---- ---- ---- ---- 38.30 -4.00 42.30 2525 ---- ---- ---- ---- 36.60 -3.90 40.50 2550 ---- ---- ---- ---- 35.10 -3.70 38.80 2575 ---- ---- ---- ---- 33.60 -3.70 37.30 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 519.80 -5.90 525.70 1500 ---- ---- ---- ---- 496.50 -6.10 502.60 1525 ---- ---- ---- ---- 473.60 -6.30 479.90 1550 ---- ---- ---- ---- 451.10 -6.40 457.50 1575 ---- ---- ---- ---- 429.00 -6.50 435.50 1600 ---- ---- ---- ---- 407.20 -6.70 413.90 1625 ---- ---- ---- ---- 385.90 -6.80 392.70 1650 ---- ---- ---- ---- 364.90 -7.00 371.90 1660 ---- ---- ---- ---- 356.60 -7.10 363.70 1670 ---- ---- ---- ---- 348.40 -7.10 355.50 1675 ---- ---- ---- ---- 344.40 -7.10 351.50 1680 ---- ---- ---- ---- 340.30 -7.10 347.40 1690 ---- ---- ---- ---- 332.30 -7.10 339.40 1700 ---- ---- ---- ---- 324.30 -7.20 331.50 1710 ---- ---- ---- ---- 316.40 -7.20 323.60 1720 ---- ---- ---- ---- 308.60 -7.30 315.90 1725 ---- ---- ---- ---- 304.70 -7.30 312.00 1730 ---- ---- ---- ---- 300.80 -7.40 308.20 1740 ---- ---- ---- ---- 293.20 -7.40 300.60 1750 ---- ---- ---- ---- 285.70 -7.40 293.10 1760 ---- ---- ---- ---- 278.20 -7.50 285.70 1765 ---- ---- ---- ---- 274.60 -7.40 282.00 1770 ---- ---- ---- ---- 270.90 -7.50 278.40 1775 ---- ---- ---- ---- 267.30 -7.40 274.70 1780 ---- ---- ---- ---- 263.70 -7.50 271.20 1785 ---- ---- ---- ---- 260.10 -7.50 267.60 1790 ---- ---- ---- ---- 256.60 -7.50 264.10 1795 ---- ---- ---- ---- 253.10 -7.50 260.60 1800 ---- ---- ---- ---- 249.60 -7.50 257.10 1805 ---- ---- ---- ---- 246.10 -7.60 253.70 1810 ---- ---- ---- ---- 242.70 -7.60 250.30 1815 ---- ---- ---- ---- 239.30 -7.60 246.90 1820 ---- ---- ---- ---- 236.00 -7.60 243.60 1825 ---- ---- ---- ---- 232.70 -7.60 240.30 1830 ---- ---- ---- ---- 229.40 -7.60 237.00 1835 ---- ---- ---- ---- 226.20 -7.60 233.80 1840 ---- ---- ---- ---- 223.00 -7.60 230.60 1845 ---- ---- ---- ---- 219.80 -7.60 227.40 1850 ---- ---- ---- ---- 216.70 -7.60 224.30 1855 ---- ---- ---- ---- 213.60 -7.60 221.20 1860 ---- ---- ---- ---- 210.50 -7.60 218.10 1865 ---- ---- ---- ---- 207.50 -7.60 215.10 1870 ---- ---- ---- ---- 204.50 -7.60 212.10 1875 ---- ---- ---- ---- 201.60 -7.60 209.20 1880 ---- ---- ---- ---- 198.70 -7.60 206.30 1885 ---- ---- ---- ---- 195.80 -7.60 203.40 1890 ---- ---- ---- ---- 193.00 -7.60 200.60 1895 ---- ---- ---- ---- 190.20 -7.60 197.80 1900 ---- ---- ---- ---- 187.50 -7.60 195.10 1905 ---- ---- ---- ---- 184.70 -7.60 192.30 1910 ---- ---- ---- ---- 182.00 -7.60 189.60 1915 ---- ---- ---- ---- 179.40 -7.60 187.00 1920 ---- ---- ---- ---- 176.80 -7.60 184.40 1925 ---- ---- ---- ---- 174.20 -7.60 181.80 1930 ---- ---- ---- ---- 171.60 -7.60 179.20 1935 ---- ---- ---- ---- 169.10 -7.60 176.70 1940 ---- ---- ---- ---- 166.60 -7.60 174.20 1945 ---- ---- ---- ---- 164.20 -7.50 171.70 1950 ---- ---- ---- ---- 161.70 -7.50 169.20 1955 ---- ---- ---- ---- 159.30 -7.50 166.80 1960 ---- ---- ---- ---- 156.90 -7.50 164.40 1965 ---- ---- ---- ---- 154.60 -7.40 162.00 1970 ---- ---- ---- ---- 152.20 -7.50 159.70 1975 ---- ---- ---- ---- 149.90 -7.50 157.40 1980 ---- ---- ---- ---- 147.60 -7.50 155.10 1985 ---- ---- ---- ---- 145.40 -7.40 152.80 1990 ---- ---- ---- ---- 143.20 -7.40 150.60 1995 ---- ---- ---- ---- 141.00 -7.40 148.40 2000 ---- ---- ---- ---- 138.90 -7.30 146.20 2005 ---- ---- ---- ---- 136.80 -7.30 144.10 2010 ---- ---- ---- ---- 134.70 -7.30 142.00 2015 ---- ---- ---- ---- 132.70 -7.30 140.00 2020 ---- ---- ---- ---- 130.70 -7.30 138.00 2025 ---- ---- ---- ---- 128.80 -7.20 136.00 2030 ---- ---- ---- ---- 126.90 -7.20 134.10 2035 ---- ---- ---- ---- 125.00 -7.20 132.20 2040 ---- ---- ---- ---- 123.20 -7.10 130.30 2045 ---- ---- ---- ---- 121.40 -7.10 128.50 2050 ---- ---- ---- ---- 119.70 -7.10 126.80 2055 ---- ---- ---- ---- 117.90 -7.10 125.00 2060 ---- ---- ---- ---- 116.30 -7.00 123.30 2065 ---- ---- ---- ---- 114.60 -7.00 121.60 2070 ---- ---- ---- ---- 113.00 -7.00 120.00 2075 ---- ---- ---- ---- 111.40 -7.00 118.40 2080 ---- ---- ---- ---- 109.90 -6.90 116.80 2085 ---- ---- ---- ---- 108.40 -6.90 115.30 2090 ---- ---- ---- ---- 106.90 -6.90 113.80 2095 ---- ---- ---- ---- 105.40 -6.90 112.30 2100 ---- ---- ---- ---- 104.00 -6.80 110.80 2105 ---- ---- ---- ---- 102.60 -6.80 109.40 2110 ---- ---- ---- ---- 101.20 -6.80 108.00 2115 ---- ---- ---- ---- 99.90 -6.70 106.60 2120 ---- ---- ---- ---- 98.60 -6.70 105.30 2125 ---- ---- ---- ---- 97.30 -6.70 104.00 2130 ---- ---- ---- ---- 96.00 -6.70 102.70 2135 ---- ---- ---- ---- 94.80 -6.60 101.40 2140 ---- ---- ---- ---- 93.60 -6.50 100.10 2145 ---- ---- ---- ---- 92.40 -6.50 98.90 2150 ---- ---- ---- ---- 91.20 -6.50 97.70 2155 ---- ---- ---- ---- 90.10 -6.40 96.50 2160 ---- ---- ---- ---- 89.00 -6.40 95.40 2165 ---- ---- ---- ---- 87.90 -6.30 94.20 2170 ---- ---- ---- ---- 86.80 -6.30 93.10 2175 ---- ---- ---- ---- 85.70 -6.30 92.00 2180 ---- ---- ---- ---- 84.70 -6.30 91.00 2185 ---- ---- ---- ---- 83.70 -6.20 89.90 2190 ---- ---- ---- ---- 82.70 -6.20 88.90 2195 ---- ---- ---- ---- 81.70 -6.20 87.90 2200 ---- ---- ---- ---- 80.70 -6.20 86.90 2205 ---- ---- ---- ---- 79.80 -6.10 85.90 2210 ---- ---- ---- ---- 78.80 -6.10 84.90 2215 ---- ---- ---- ---- 77.90 -6.10 84.00 2220 ---- ---- ---- ---- 77.00 -6.10 83.10 2225 ---- ---- ---- ---- 76.10 -6.00 82.10 2230 ---- ---- ---- ---- 75.30 -5.90 81.20 2235 ---- ---- ---- ---- 74.40 -6.00 80.40 2240 ---- ---- ---- ---- 73.60 -5.90 79.50 2245 ---- ---- ---- ---- 72.80 -5.80 78.60 2250 ---- ---- ---- ---- 72.00 -5.80 77.80 2255 ---- ---- ---- ---- 71.20 -5.80 77.00 2260 ---- ---- ---- ---- 70.40 -5.70 76.10 2265 ---- ---- ---- ---- 69.60 -5.70 75.30 2270 ---- ---- ---- ---- 68.90 -5.70 74.60 2275 ---- ---- ---- ---- 68.10 -5.70 73.80 2280 ---- ---- ---- ---- 67.40 -5.60 73.00 2285 ---- ---- ---- ---- 66.60 -5.60 72.20 2290 ---- ---- ---- ---- 65.90 -5.60 71.50 2295 ---- ---- ---- ---- 65.20 -5.60 70.80 2300 ---- ---- ---- ---- 64.50 -5.50 70.00 2310 ---- ---- ---- ---- 63.20 -5.40 68.60 2320 ---- ---- ---- ---- 61.90 -5.40 67.30 2325 ---- ---- ---- ---- 61.20 -5.40 66.60 2330 ---- ---- ---- ---- 60.60 -5.30 65.90 2340 ---- ---- ---- ---- 59.40 -5.20 64.60 2350 ---- ---- ---- ---- 58.20 -5.20 63.40 2360 ---- ---- ---- ---- 57.00 -5.20 62.20 2370 ---- ---- ---- ---- 55.90 -5.10 61.00 2375 ---- ---- ---- ---- 55.40 -5.00 60.40 2380 ---- ---- ---- ---- 54.80 -5.00 59.80 2390 ---- ---- ---- ---- 53.80 -4.90 58.70 2400 ---- ---- ---- ---- 52.70 -4.90 57.60 2425 ---- ---- ---- ---- 50.30 -4.80 55.10 2450 ---- ---- ---- ---- 48.00 -4.70 52.70 2475 ---- ---- ---- ---- 45.90 -4.50 50.40 2500 ---- ---- ---- ---- 44.00 -4.30 48.30 2525 ---- ---- ---- ---- 42.20 -4.20 46.40 2550 ---- ---- ---- ---- 40.50 -4.10 44.60 2575 ---- ---- ---- ---- 38.90 -4.00 42.90 2600 ---- ---- ---- ---- 37.40 -3.90 41.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 496.50 -5.30 501.80 1525 ---- ---- ---- ---- 473.70 -5.40 479.10 1550 ---- ---- ---- ---- 451.30 -5.60 456.90 1575 ---- ---- ---- ---- 429.30 -5.80 435.10 1600 ---- ---- ---- ---- 407.80 -5.90 413.70 1625 ---- ---- ---- ---- 386.60 -6.20 392.80 1650 ---- ---- ---- ---- 365.90 -6.40 372.30 1675 ---- ---- ---- ---- 345.70 -6.60 352.30 1680 ---- ---- ---- ---- 341.70 -6.60 348.30 1690 ---- ---- ---- ---- 333.70 -6.80 340.50 1700 ---- ---- ---- ---- 325.80 -6.90 332.70 1710 ---- ---- ---- ---- 318.10 -6.90 325.00 1720 ---- ---- ---- ---- 310.40 -7.00 317.40 1725 ---- ---- ---- ---- 306.50 -7.10 313.60 1730 ---- ---- ---- ---- 302.70 -7.20 309.90 1740 ---- ---- ---- ---- 295.20 -7.20 302.40 1750 ---- ---- ---- ---- 287.80 -7.20 295.00 1760 ---- ---- ---- ---- 280.40 -7.40 287.80 1770 ---- ---- ---- ---- 273.20 -7.40 280.60 1775 ---- ---- ---- ---- 269.60 -7.50 277.10 1780 ---- ---- ---- ---- 266.10 -7.40 273.50 1785 ---- ---- ---- ---- 262.50 -7.50 270.00 1790 ---- ---- ---- ---- 259.10 -7.50 266.60 1795 ---- ---- ---- ---- 255.60 -7.50 263.10 1800 ---- ---- ---- ---- 252.20 -7.50 259.70 1805 ---- ---- ---- ---- 248.80 -7.50 256.30 1810 ---- ---- ---- ---- 245.40 -7.60 253.00 1815 ---- ---- ---- ---- 242.00 -7.70 249.70 1820 ---- ---- ---- ---- 238.70 -7.70 246.40 1825 ---- ---- ---- ---- 235.50 -7.60 243.10 1830 ---- ---- ---- ---- 232.20 -7.70 239.90 1835 ---- ---- ---- ---- 229.00 -7.70 236.70 1840 ---- ---- ---- ---- 225.80 -7.70 233.50 1845 ---- ---- ---- ---- 222.70 -7.70 230.40 1850 ---- ---- ---- ---- 219.60 -7.70 227.30 1855 ---- ---- ---- ---- 216.50 -7.80 224.30 1860 ---- ---- ---- ---- 213.50 -7.70 221.20 1865 ---- ---- ---- ---- 210.50 -7.80 218.30 1870 ---- ---- ---- ---- 207.60 -7.70 215.30 1875 ---- ---- ---- ---- 204.70 -7.70 212.40 1880 ---- ---- ---- ---- 201.80 -7.70 209.50 1885 ---- ---- ---- ---- 199.00 -7.70 206.70 1890 ---- ---- ---- ---- 196.20 -7.70 203.90 1895 ---- ---- ---- ---- 193.40 -7.70 201.10 1900 ---- ---- ---- ---- 190.70 -7.70 198.40 1905 ---- ---- ---- ---- 188.00 -7.70 195.70 1910 ---- ---- ---- ---- 185.30 -7.70 193.00 1915 ---- ---- ---- ---- 182.70 -7.70 190.40 1920 ---- ---- ---- ---- 180.10 -7.60 187.70 1925 ---- ---- ---- ---- 177.50 -7.70 185.20 1930 ---- ---- ---- ---- 174.90 -7.70 182.60 1935 ---- ---- ---- ---- 172.40 -7.70 180.10 1940 ---- ---- ---- ---- 169.90 -7.70 177.60 1945 ---- ---- ---- ---- 167.50 -7.60 175.10 1950 ---- ---- ---- ---- 165.10 -7.60 172.70 1955 ---- ---- ---- ---- 162.70 -7.60 170.30 1960 ---- ---- ---- ---- 160.30 -7.60 167.90 1965 ---- ---- ---- ---- 157.90 -7.60 165.50 1970 ---- ---- ---- ---- 155.60 -7.60 163.20 1975 ---- ---- ---- ---- 153.30 -7.60 160.90 1980 ---- ---- ---- ---- 151.10 -7.50 158.60 1985 ---- ---- ---- ---- 148.80 -7.50 156.30 1990 ---- ---- ---- ---- 146.60 -7.50 154.10 1995 ---- ---- ---- ---- 144.50 -7.40 151.90 2000 ---- ---- ---- ---- 142.30 -7.50 149.80 2005 ---- ---- ---- ---- 140.20 -7.50 147.70 2010 ---- ---- ---- ---- 138.20 -7.40 145.60 2015 ---- ---- ---- ---- 136.20 -7.40 143.60 2020 ---- ---- ---- ---- 134.20 -7.40 141.60 2025 ---- ---- ---- ---- 132.30 -7.30 139.60 2030 ---- ---- ---- ---- 130.40 -7.30 137.70 2035 ---- ---- ---- ---- 128.50 -7.30 135.80 2040 ---- ---- ---- ---- 126.70 -7.30 134.00 2045 ---- ---- ---- ---- 124.90 -7.30 132.20 2050 ---- ---- ---- ---- 123.20 -7.20 130.40 2055 ---- ---- ---- ---- 121.50 -7.20 128.70 2060 ---- ---- ---- ---- 119.80 -7.20 127.00 2065 ---- ---- ---- ---- 118.20 -7.10 125.30 2070 ---- ---- ---- ---- 116.60 -7.10 123.70 2075 ---- ---- ---- ---- 115.00 -7.10 122.10 2080 ---- ---- ---- ---- 113.50 -7.00 120.50 2085 ---- ---- ---- ---- 111.90 -7.10 119.00 2090 ---- ---- ---- ---- 110.50 -7.00 117.50 2095 ---- ---- ---- ---- 109.00 -7.00 116.00 2100 ---- ---- ---- ---- 107.60 -6.90 114.50 2105 ---- ---- ---- ---- 106.20 -6.90 113.10 2110 ---- ---- ---- ---- 104.80 -6.90 111.70 2115 ---- ---- ---- ---- 103.50 -6.80 110.30 2120 ---- ---- ---- ---- 102.20 -6.80 109.00 2125 ---- ---- ---- ---- 100.90 -6.80 107.70 2130 ---- ---- ---- ---- 99.60 -6.80 106.40 2135 ---- ---- ---- ---- 98.40 -6.70 105.10 2140 ---- ---- ---- ---- 97.20 -6.70 103.90 2145 ---- ---- ---- ---- 96.00 -6.60 102.60 2150 ---- ---- ---- ---- 94.80 -6.60 101.40 2155 ---- ---- ---- ---- 93.70 -6.60 100.30 2160 ---- ---- ---- ---- 92.50 -6.60 99.10 2165 ---- ---- ---- ---- 91.40 -6.60 98.00 2170 ---- ---- ---- ---- 90.40 -6.50 96.90 2175 ---- ---- ---- ---- 89.30 -6.50 95.80 2180 ---- ---- ---- ---- 88.30 -6.40 94.70 2185 ---- ---- ---- ---- 87.20 -6.40 93.60 2190 ---- ---- ---- ---- 86.20 -6.40 92.60 2195 ---- ---- ---- ---- 85.20 -6.40 91.60 2200 ---- ---- ---- ---- 84.30 -6.30 90.60 2205 ---- ---- ---- ---- 83.30 -6.30 89.60 2210 ---- ---- ---- ---- 82.40 -6.20 88.60 2215 ---- ---- ---- ---- 81.50 -6.20 87.70 2220 ---- ---- ---- ---- 80.60 -6.20 86.80 2225 ---- ---- ---- ---- 79.70 -6.20 85.90 2230 ---- ---- ---- ---- 78.80 -6.20 85.00 2235 ---- ---- ---- ---- 78.00 -6.10 84.10 2240 ---- ---- ---- ---- 77.10 -6.10 83.20 2245 ---- ---- ---- ---- 76.30 -6.00 82.30 2250 ---- ---- ---- ---- 75.50 -6.00 81.50 2255 ---- ---- ---- ---- 74.70 -6.00 80.70 2260 ---- ---- ---- ---- 73.90 -5.90 79.80 2265 ---- ---- ---- ---- 73.10 -5.90 79.00 2270 ---- ---- ---- ---- 72.40 -5.80 78.20 2275 ---- ---- ---- ---- 71.60 -5.90 77.50 2280 ---- ---- ---- ---- 70.90 -5.80 76.70 2285 ---- ---- ---- ---- 70.20 -5.70 75.90 2290 ---- ---- ---- ---- 69.40 -5.80 75.20 2300 ---- ---- ---- ---- 68.00 -5.70 73.70 2310 ---- ---- ---- ---- 66.70 -5.60 72.30 2320 ---- ---- ---- ---- 65.30 -5.60 70.90 2325 ---- ---- ---- ---- 64.70 -5.50 70.20 2330 ---- ---- ---- ---- 64.10 -5.50 69.60 2340 ---- ---- ---- ---- 62.80 -5.40 68.20 2350 ---- ---- ---- ---- 61.60 -5.40 67.00 2360 ---- ---- ---- ---- 60.40 -5.30 65.70 2370 ---- ---- ---- ---- 59.30 -5.30 64.60 2375 ---- ---- ---- ---- 58.70 -5.30 64.00 2380 ---- ---- ---- ---- 58.20 -5.20 63.40 2400 ---- ---- ---- ---- 56.10 -5.10 61.20 2425 ---- ---- ---- ---- 53.60 -5.00 58.60 2450 ---- ---- ---- ---- 51.30 -4.80 56.10 2475 ---- ---- ---- ---- 49.20 -4.70 53.90 2500 ---- ---- ---- ---- 47.20 -4.50 51.70 2525 ---- ---- ---- ---- 45.30 -4.50 49.80 2550 ---- ---- ---- ---- 43.60 -4.30 47.90 2575 ---- ---- ---- ---- 42.00 -4.20 46.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 511.30 -4.10 515.40 1525 ---- ---- ---- ---- 488.70 -4.10 492.80 1550 ---- ---- ---- ---- 466.30 -4.30 470.60 1575 ---- ---- ---- ---- 444.40 -4.40 448.80 1600 ---- ---- ---- ---- 422.80 -4.60 427.40 1625 ---- ---- ---- ---- 401.60 -4.90 406.50 1650 ---- ---- ---- ---- 380.80 -5.20 386.00 1675 ---- ---- ---- ---- 360.40 -5.50 365.90 1690 ---- ---- ---- ---- 348.40 -5.70 354.10 1700 ---- ---- ---- ---- 340.40 -5.90 346.30 1710 ---- ---- ---- ---- 332.60 -6.00 338.60 1720 ---- ---- ---- ---- 324.80 -6.10 330.90 1730 ---- ---- ---- ---- 317.00 -6.40 323.40 1740 ---- ---- ---- ---- 309.40 -6.50 315.90 1750 ---- ---- ---- ---- 301.90 -6.60 308.50 1760 ---- ---- ---- ---- 294.40 -6.80 301.20 1770 ---- ---- ---- ---- 287.10 -6.80 293.90 1780 ---- ---- ---- ---- 279.80 -7.00 286.80 1790 ---- ---- ---- ---- 272.70 -7.10 279.80 1795 ---- ---- ---- ---- 269.10 -7.20 276.30 1800 ---- ---- ---- ---- 265.60 -7.20 272.80 1805 ---- ---- ---- ---- 262.20 -7.20 269.40 1810 ---- ---- ---- ---- 258.70 -7.30 266.00 1815 ---- ---- ---- ---- 255.30 -7.30 262.60 1820 ---- ---- ---- ---- 251.90 -7.40 259.30 1825 ---- ---- ---- ---- 248.60 -7.40 256.00 1830 ---- ---- ---- ---- 245.20 -7.50 252.70 1835 ---- ---- ---- ---- 242.00 -7.50 249.50 1840 ---- ---- ---- ---- 238.70 -7.60 246.30 1845 ---- ---- ---- ---- 235.50 -7.60 243.10 1850 ---- ---- ---- ---- 232.30 -7.60 239.90 1855 ---- ---- ---- ---- 229.20 -7.60 236.80 1860 ---- ---- ---- ---- 226.10 -7.60 233.70 1865 ---- ---- ---- ---- 223.00 -7.70 230.70 1870 ---- ---- ---- ---- 220.00 -7.70 227.70 1875 ---- ---- ---- ---- 217.00 -7.70 224.70 1880 ---- ---- ---- ---- 214.00 -7.80 221.80 1885 ---- ---- ---- ---- 211.10 -7.80 218.90 1890 ---- ---- ---- ---- 208.20 -7.80 216.00 1895 ---- ---- ---- ---- 205.40 -7.80 213.20 1900 ---- ---- ---- ---- 202.60 -7.80 210.40 1905 ---- ---- ---- ---- 199.80 -7.80 207.60 1910 ---- ---- ---- ---- 197.00 -7.90 204.90 1915 ---- ---- ---- ---- 194.30 -7.90 202.20 1920 ---- ---- ---- ---- 191.70 -7.80 199.50 1925 ---- ---- ---- ---- 189.00 -7.90 196.90 1930 ---- ---- ---- ---- 186.40 -7.90 194.30 1935 ---- ---- ---- ---- 183.90 -7.80 191.70 1940 ---- ---- ---- ---- 181.30 -7.90 189.20 1945 ---- ---- ---- ---- 178.80 -7.80 186.60 1950 ---- ---- ---- ---- 176.30 -7.90 184.20 1955 ---- ---- ---- ---- 173.90 -7.80 181.70 1960 ---- ---- ---- ---- 171.50 -7.80 179.30 1965 ---- ---- ---- ---- 169.10 -7.70 176.80 1970 ---- ---- ---- ---- 166.70 -7.80 174.50 1975 ---- ---- ---- ---- 164.30 -7.80 172.10 1980 ---- ---- ---- ---- 162.00 -7.70 169.70 1985 ---- ---- ---- ---- 159.70 -7.70 167.40 1990 ---- ---- ---- ---- 157.40 -7.70 165.10 1995 ---- ---- ---- ---- 155.20 -7.70 162.90 2000 ---- ---- ---- ---- 153.00 -7.70 160.70 2005 ---- ---- ---- ---- 150.80 -7.70 158.50 2010 ---- ---- ---- ---- 148.60 -7.70 156.30 2015 ---- ---- ---- ---- 146.50 -7.70 154.20 2020 ---- ---- ---- ---- 144.40 -7.70 152.10 2025 ---- ---- ---- ---- 142.40 -7.70 150.10 2030 ---- ---- ---- ---- 140.40 -7.70 148.10 2035 ---- ---- ---- ---- 138.50 -7.60 146.10 2040 ---- ---- ---- ---- 136.50 -7.70 144.20 2045 ---- ---- ---- ---- 134.70 -7.60 142.30 2050 ---- ---- ---- ---- 132.90 -7.50 140.40 2055 ---- ---- ---- ---- 131.10 -7.50 138.60 2060 ---- ---- ---- ---- 129.30 -7.60 136.90 2065 ---- ---- ---- ---- 127.60 -7.50 135.10 2070 ---- ---- ---- ---- 125.90 -7.50 133.40 2075 ---- ---- ---- ---- 124.20 -7.50 131.70 2080 ---- ---- ---- ---- 122.60 -7.50 130.10 2085 ---- ---- ---- ---- 121.00 -7.50 128.50 2090 ---- ---- ---- ---- 119.40 -7.50 126.90 2095 ---- ---- ---- ---- 117.80 -7.60 125.40 2100 ---- ---- ---- ---- 116.30 -7.50 123.80 2105 ---- ---- ---- ---- 114.80 -7.60 122.40 2110 ---- ---- ---- ---- 113.20 -7.70 120.90 2115 ---- ---- ---- ---- 111.80 -7.70 119.50 2120 ---- ---- ---- ---- 110.30 -7.70 118.00 2125 ---- ---- ---- ---- 108.80 -7.90 116.70 2130 ---- ---- ---- ---- 107.40 -7.90 115.30 2135 ---- ---- ---- ---- 106.00 -8.00 114.00 2140 ---- ---- ---- ---- 104.60 -8.10 112.70 2145 ---- ---- ---- ---- 103.30 -8.10 111.40 2150 ---- ---- ---- ---- 101.90 -8.20 110.10 2155 ---- ---- ---- ---- 100.60 -8.30 108.90 2160 ---- ---- ---- ---- 99.30 -8.40 107.70 2165 ---- ---- ---- ---- 98.00 -8.50 106.50 2170 ---- ---- ---- ---- 96.70 -8.60 105.30 2175 ---- ---- ---- ---- 95.40 -8.80 104.20 2180 ---- ---- ---- ---- 94.20 -8.90 103.10 2185 ---- ---- ---- ---- 93.00 -8.90 101.90 2190 ---- ---- ---- ---- 91.70 -9.20 100.90 2195 ---- ---- ---- ---- 90.60 -9.20 99.80 2200 ---- ---- ---- ---- 89.40 -9.40 98.80 2205 ---- ---- ---- ---- 88.20 ---- ---- 2210 ---- ---- ---- ---- 87.10 -9.60 96.70 2220 ---- ---- ---- ---- 84.80 -9.90 94.70 2230 ---- ---- ---- ---- 82.70 -10.10 92.80 2240 ---- ---- ---- ---- 80.50 -10.50 91.00 2250 ---- ---- ---- ---- 78.50 -10.70 89.20 2260 ---- ---- ---- ---- 76.50 -11.00 87.50 2270 ---- ---- ---- ---- 74.50 -11.30 85.80 2280 ---- ---- ---- ---- 72.60 -11.60 84.20 2290 ---- ---- ---- ---- 70.80 -11.80 82.60 2300 ---- ---- ---- ---- 69.00 -12.00 81.00 2310 ---- ---- ---- ---- 67.30 ---- ---- 2325 ---- ---- ---- ---- 64.70 -12.70 77.40 2350 ---- ---- ---- ---- 60.80 -13.20 74.00 2375 ---- ---- ---- ---- 57.10 -13.70 70.80 2400 ---- ---- ---- ---- 53.60 -14.20 67.80 2425 ---- ---- ---- ---- 50.40 -14.70 65.10 2450 ---- ---- ---- ---- 47.50 -15.00 62.50 2475 ---- ---- ---- ---- 44.70 -15.40 60.10 2500 ---- ---- ---- ---- 42.10 -15.70 57.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1004.90 -5.00 1009.90 1025 ---- ---- ---- ---- 979.90 -5.00 984.90 1050 ---- ---- ---- ---- 954.90 -5.00 959.90 1075 ---- ---- ---- ---- 929.90 -5.00 934.90 1100 ---- ---- ---- ---- 904.90 -5.00 909.90 1125 ---- ---- ---- ---- 879.90 -5.00 884.90 1130 ---- ---- ---- ---- 874.90 -5.00 879.90 1140 ---- ---- ---- ---- 864.90 -5.00 869.90 1150 ---- ---- ---- ---- 854.90 -5.00 859.90 1160 ---- ---- ---- ---- 844.90 -5.00 849.90 1170 ---- ---- ---- ---- 834.90 -5.00 839.90 1175 ---- ---- ---- ---- 829.90 -5.00 834.90 1180 ---- ---- ---- ---- 824.90 -5.00 829.90 1190 ---- ---- ---- ---- 814.90 -5.00 819.90 1200 ---- ---- ---- ---- 804.90 -5.00 809.90 1210 ---- ---- ---- ---- 794.90 -5.00 799.90 1220 ---- ---- ---- ---- 784.90 -5.00 789.90 1225 ---- ---- ---- ---- 779.90 -5.00 784.90 1230 ---- ---- ---- ---- 774.90 -5.00 779.90 1235 ---- ---- ---- ---- 769.90 -5.00 774.90 1240 ---- ---- ---- ---- 764.90 -5.00 769.90 1245 ---- ---- ---- ---- 759.90 -5.00 764.90 1250 ---- ---- ---- ---- 754.90 -5.00 759.90 1255 ---- ---- ---- ---- 749.90 -5.00 754.90 1260 ---- ---- ---- ---- 744.90 -5.00 749.90 1265 ---- ---- ---- ---- 739.90 -5.00 744.90 1270 ---- ---- ---- ---- 734.90 -5.00 739.90 1275 ---- ---- ---- ---- 729.90 -5.00 734.90 1280 ---- ---- ---- ---- 724.90 -5.00 729.90 1285 ---- ---- ---- ---- 719.90 -5.00 724.90 1290 ---- ---- ---- ---- 714.90 -5.00 719.90 1295 ---- ---- ---- ---- 709.90 -5.00 714.90 1300 ---- ---- ---- ---- 704.90 -5.00 709.90 1305 ---- ---- ---- ---- 699.90 -5.00 704.90 1310 ---- ---- ---- ---- 694.90 -5.00 699.90 1315 ---- ---- ---- ---- 689.90 -5.00 694.90 1320 ---- ---- ---- ---- 684.90 -5.00 689.90 1325 ---- ---- ---- ---- 679.90 -5.00 684.90 1330 ---- ---- ---- ---- 674.90 -5.00 679.90 1335 ---- ---- ---- ---- 669.90 -5.00 674.90 1340 ---- ---- ---- ---- 664.90 -5.00 669.90 1345 ---- ---- ---- ---- 659.90 -5.00 664.90 1350 ---- ---- ---- ---- 654.90 -5.00 659.90 1355 ---- ---- ---- ---- 649.90 -5.00 654.90 1360 ---- ---- ---- ---- 644.90 -5.00 649.90 1365 ---- ---- ---- ---- 639.90 -5.00 644.90 1370 ---- ---- ---- ---- 634.90 -5.00 639.90 1375 ---- ---- ---- ---- 629.90 -5.10 635.00 1380 ---- ---- ---- ---- 624.90 -5.10 630.00 1385 ---- ---- ---- ---- 620.00 -5.10 625.10 1390 ---- ---- ---- ---- 615.00 -5.20 620.20 1395 ---- ---- ---- ---- 610.10 -5.20 615.30 1400 ---- ---- ---- ---- 605.20 -5.20 610.40 1405 ---- ---- ---- ---- 600.30 -5.30 605.60 1410 ---- ---- ---- ---- 595.40 -5.40 600.80 1415 ---- ---- ---- ---- 590.60 -5.40 596.00 1420 ---- ---- ---- ---- 585.70 -5.50 591.20 1425 ---- ---- ---- ---- 580.90 -5.50 586.40 1430 ---- ---- ---- ---- 576.10 -5.60 581.70 1435 ---- ---- ---- ---- 571.40 -5.60 577.00 1440 ---- ---- ---- ---- 566.60 -5.70 572.30 1445 ---- ---- ---- ---- 561.90 -5.70 567.60 1450 ---- ---- ---- ---- 557.20 -5.70 562.90 1455 ---- ---- ---- ---- 552.40 -5.80 558.20 1460 ---- ---- ---- ---- 547.80 -5.80 553.60 1465 ---- ---- ---- ---- 543.10 -5.90 549.00 1470 ---- ---- ---- ---- 538.50 -5.90 544.40 1475 ---- ---- ---- ---- 533.80 -6.00 539.80 1480 ---- ---- ---- ---- 529.20 -6.00 535.20 1485 ---- ---- ---- ---- 524.60 -6.10 530.70 1490 ---- ---- ---- ---- 520.00 -6.10 526.10 1495 ---- ---- ---- ---- 515.50 -6.10 521.60 1500 ---- ---- ---- ---- 510.90 -6.20 517.10 1505 ---- ---- ---- ---- 506.40 -6.30 512.70 1510 ---- ---- ---- ---- 501.90 -6.30 508.20 1515 ---- ---- ---- ---- 497.40 -6.30 503.70 1520 ---- ---- ---- ---- 493.00 -6.30 499.30 1525 ---- ---- ---- ---- 488.50 -6.40 494.90 1530 ---- ---- ---- ---- 484.10 -6.40 490.50 1535 ---- ---- ---- ---- 479.60 -6.50 486.10 1540 ---- ---- ---- ---- 475.20 -6.50 481.70 1545 ---- ---- ---- ---- 470.80 -6.60 477.40 1550 ---- ---- ---- ---- 466.50 -6.50 473.00 1555 ---- ---- ---- ---- 462.10 -6.60 468.70 1560 ---- ---- ---- ---- 457.80 -6.60 464.40 1565 ---- ---- ---- ---- 453.50 -6.60 460.10 1570 ---- ---- ---- ---- 449.20 -6.70 455.90 1575 ---- ---- ---- ---- 444.90 -6.70 451.60 1580 ---- ---- ---- ---- 440.60 -6.80 447.40 1585 ---- ---- ---- ---- 436.30 -6.80 443.10 1590 ---- ---- ---- ---- 432.10 -6.80 438.90 1595 ---- ---- ---- ---- 427.90 -6.80 434.70 1600 ---- ---- ---- ---- 423.70 -6.80 430.50 1605 ---- ---- ---- ---- 419.50 -6.90 426.40 1610 ---- ---- ---- ---- 415.30 -6.90 422.20 1615 ---- ---- ---- ---- 411.10 -7.00 418.10 1620 ---- ---- ---- ---- 407.00 -6.90 413.90 1625 ---- ---- ---- ---- 402.90 -6.90 409.80 1630 ---- ---- ---- ---- 398.70 -7.00 405.70 1635 ---- ---- ---- ---- 394.60 -7.00 401.60 1640 ---- ---- ---- ---- 390.50 -7.10 397.60 1645 ---- ---- ---- ---- 386.50 -7.00 393.50 1650 ---- ---- ---- ---- 382.40 -7.10 389.50 1655 ---- ---- ---- ---- 378.40 -7.10 385.50 1660 ---- ---- ---- ---- 374.30 -7.10 381.40 1665 ---- ---- ---- ---- 370.30 -7.10 377.40 1670 ---- ---- ---- ---- 366.30 -7.20 373.50 1675 ---- ---- ---- ---- 362.30 -7.20 369.50 1680 ---- ---- ---- ---- 358.40 -7.10 365.50 1685 ---- ---- ---- ---- 354.40 -7.20 361.60 1690 ---- ---- ---- ---- 350.50 -7.20 357.70 1695 ---- ---- ---- ---- 346.50 -7.20 353.70 1700 ---- ---- ---- ---- 342.60 -7.20 349.80 1705 ---- ---- ---- ---- 338.70 -7.30 346.00 1710 ---- ---- ---- ---- 334.80 -7.30 342.10 1715 ---- ---- ---- ---- 331.00 -7.30 338.30 1720 ---- ---- ---- ---- 327.10 -7.30 334.40 1725 ---- ---- ---- ---- 323.30 -7.30 330.60 1730 ---- ---- ---- ---- 319.50 -7.30 326.80 1735 ---- ---- ---- ---- 315.70 -7.30 323.00 1740 ---- ---- ---- ---- 311.90 -7.40 319.30 1745 ---- ---- ---- ---- 308.10 -7.50 315.60 1750 ---- ---- ---- ---- 304.40 -7.40 311.80 1755 ---- ---- ---- ---- 300.70 -7.40 308.10 1760 ---- ---- ---- ---- 297.00 -7.50 304.50 1765 ---- ---- ---- ---- 293.30 -7.50 300.80 1770 ---- ---- ---- ---- 289.70 -7.50 297.20 1775 ---- ---- ---- ---- 286.10 -7.50 293.60 1780 ---- ---- ---- ---- 282.50 -7.50 290.00 1785 ---- ---- ---- ---- 278.90 -7.60 286.50 1790 ---- ---- ---- ---- 275.30 -7.60 282.90 1795 ---- ---- ---- ---- 271.80 -7.60 279.40 1800 ---- ---- ---- ---- 268.30 -7.70 276.00 1805 ---- ---- ---- ---- 264.90 -7.60 272.50 1810 ---- ---- ---- ---- 261.40 -7.70 269.10 1815 ---- ---- ---- ---- 258.00 -7.70 265.70 1820 ---- ---- ---- ---- 254.60 -7.80 262.40 1825 ---- ---- ---- ---- 251.30 -7.70 259.00 1830 ---- ---- ---- ---- 248.00 -7.70 255.70 1835 ---- ---- ---- ---- 244.70 -7.80 252.50 1840 ---- ---- ---- ---- 241.50 -7.80 249.30 1845 ---- ---- ---- ---- 238.20 -7.90 246.10 1850 ---- ---- ---- ---- 235.10 -7.80 242.90 1855 ---- ---- ---- ---- 231.90 -7.90 239.80 1860 ---- ---- ---- ---- 228.80 -7.90 236.70 1865 ---- ---- ---- ---- 225.80 -7.80 233.60 1870 ---- ---- ---- ---- 222.70 -7.90 230.60 1875 ---- ---- ---- ---- 219.70 -8.00 227.70 1880 ---- ---- ---- ---- 216.80 -7.90 224.70 1885 ---- ---- ---- ---- 213.90 -7.90 221.80 1890 ---- ---- ---- ---- 211.00 -8.00 219.00 1895 ---- ---- ---- ---- 208.20 -7.90 216.10 1900 ---- ---- ---- ---- 205.40 -8.00 213.40 1905 ---- ---- ---- ---- 202.60 -8.00 210.60 1910 ---- ---- ---- ---- 199.90 -8.00 207.90 1915 ---- ---- ---- ---- 197.20 -8.00 205.20 1920 ---- ---- ---- ---- 194.60 -8.00 202.60 1925 ---- ---- ---- ---- 192.00 -7.90 199.90 1930 ---- ---- ---- ---- 189.40 -7.90 197.30 1935 ---- ---- ---- ---- 186.80 -8.00 194.80 1940 ---- ---- ---- ---- 184.30 -8.00 192.30 1945 ---- ---- ---- ---- 181.80 -8.00 189.80 1950 ---- ---- ---- ---- 179.40 -7.90 187.30 1955 ---- ---- ---- ---- 176.90 -7.90 184.80 1960 ---- ---- ---- ---- 174.50 -7.90 182.40 1965 ---- ---- ---- ---- 172.10 -7.90 180.00 1970 ---- ---- ---- ---- 169.80 -7.80 177.60 1975 ---- ---- ---- ---- 167.40 -7.90 175.30 1980 ---- ---- ---- ---- 165.10 -7.90 173.00 1985 ---- ---- ---- ---- 162.80 -7.90 170.70 1990 ---- ---- ---- ---- 160.60 -7.80 168.40 1995 ---- ---- ---- ---- 158.30 -7.90 166.20 2000 ---- ---- ---- ---- 156.10 -7.80 163.90 2005 ---- ---- ---- ---- 153.90 -7.90 161.80 2010 ---- ---- ---- ---- 151.80 -7.80 159.60 2015 ---- ---- ---- ---- 149.70 -7.80 157.50 2020 ---- ---- ---- ---- 147.60 -7.80 155.40 2025 ---- ---- ---- ---- 145.60 -7.80 153.40 2030 ---- ---- ---- ---- 143.60 -7.80 151.40 2035 ---- ---- ---- ---- 141.60 -7.90 149.50 2040 ---- ---- ---- ---- 139.70 -7.90 147.60 2045 ---- ---- ---- ---- 137.90 -7.80 145.70 2050 ---- ---- ---- ---- 136.00 -7.80 143.80 2055 ---- ---- ---- ---- 134.20 -7.80 142.00 2060 ---- ---- ---- ---- 132.50 -7.80 140.30 2065 ---- ---- ---- ---- 130.70 -7.80 138.50 2070 ---- ---- ---- ---- 129.10 -7.80 136.90 2075 ---- ---- ---- ---- 127.40 -7.80 135.20 2080 ---- ---- ---- ---- 125.80 -7.80 133.60 2085 ---- ---- ---- ---- 124.20 -7.80 132.00 2090 ---- ---- ---- ---- 122.70 -7.70 130.40 2095 ---- ---- ---- ---- 121.10 -7.70 128.80 2100 ---- ---- ---- ---- 119.60 -7.70 127.30 350 2105 ---- ---- ---- ---- 118.20 -7.60 125.80 2110 ---- ---- ---- ---- 116.70 -7.70 124.40 2115 ---- ---- ---- ---- 115.30 -7.60 122.90 2120 ---- ---- ---- ---- 114.00 -7.50 121.50 2125 ---- ---- ---- ---- 112.60 -7.50 120.10 2130 ---- ---- ---- ---- 111.30 -7.50 118.80 2135 ---- ---- ---- ---- 110.00 -7.50 117.50 2140 ---- ---- ---- ---- 108.70 -7.40 116.10 2145 ---- ---- ---- ---- 107.50 -7.40 114.90 2150 ---- ---- ---- ---- 106.30 -7.30 113.60 2155 ---- ---- ---- ---- 105.10 -7.30 112.40 2160 ---- ---- ---- ---- 103.90 -7.30 111.20 2165 ---- ---- ---- ---- 102.70 -7.30 110.00 2170 ---- ---- ---- ---- 101.60 -7.20 108.80 2175 ---- ---- ---- ---- 100.50 -7.10 107.60 2180 ---- ---- ---- ---- 99.40 -7.10 106.50 2185 ---- ---- ---- ---- 98.30 -7.10 105.40 2190 ---- ---- ---- ---- 97.30 -7.00 104.30 2195 ---- ---- ---- ---- 96.20 -7.10 103.30 2200 ---- ---- ---- ---- 95.20 -7.00 102.20 2205 ---- ---- ---- ---- 94.20 -7.00 101.20 2210 ---- ---- ---- ---- 93.20 -7.00 100.20 2215 ---- ---- ---- ---- 92.30 -6.90 99.20 2220 ---- ---- ---- ---- 91.30 -6.90 98.20 2225 ---- ---- ---- ---- 90.40 -6.80 97.20 2230 ---- ---- ---- ---- 89.50 -6.80 96.30 2235 ---- ---- ---- ---- 88.50 -6.90 95.40 2240 ---- ---- ---- ---- 87.70 -6.70 94.40 2245 ---- ---- ---- ---- 86.80 -6.70 93.50 2250 ---- ---- ---- ---- 85.90 -6.80 92.70 2255 ---- ---- ---- ---- 85.10 -6.70 91.80 2260 ---- ---- ---- ---- 84.20 -6.70 90.90 2265 ---- ---- ---- ---- 83.40 -6.70 90.10 2270 ---- ---- ---- ---- 82.50 -6.80 89.30 2275 ---- ---- ---- ---- 81.70 -6.80 88.50 2280 ---- ---- ---- ---- 80.90 -6.70 87.60 2285 ---- ---- ---- ---- 80.10 -6.80 86.90 2290 ---- ---- ---- ---- 79.30 -6.80 86.10 2295 ---- ---- ---- ---- 78.60 -6.70 85.30 2300 ---- ---- ---- ---- 77.80 -6.80 84.60 2305 ---- ---- ---- ---- 77.00 -6.80 83.80 2310 ---- ---- ---- ---- 76.30 -6.80 83.10 2315 ---- ---- ---- ---- 75.50 -6.80 82.30 2320 ---- ---- ---- ---- 74.80 -6.80 81.60 2325 ---- ---- ---- ---- 74.10 -6.80 80.90 2330 ---- ---- ---- ---- 73.40 -6.80 80.20 2335 ---- ---- ---- ---- 72.70 -6.80 79.50 2340 ---- ---- ---- ---- 72.00 -6.90 78.90 2345 ---- ---- ---- ---- 71.30 -6.90 78.20 2350 ---- ---- ---- ---- 70.60 -6.90 77.50 2355 ---- ---- ---- ---- 69.90 -7.00 76.90 2360 ---- ---- ---- ---- 69.20 -7.00 76.20 2365 ---- ---- ---- ---- 68.60 -7.00 75.60 2370 ---- ---- ---- ---- 67.90 -7.10 75.00 2375 ---- ---- ---- ---- 67.30 -7.00 74.30 2380 ---- ---- ---- ---- 66.60 -7.10 73.70 2390 ---- ---- ---- ---- 65.40 -7.10 72.50 2400 ---- ---- ---- ---- 64.10 -7.20 71.30 2410 ---- ---- ---- ---- 62.90 -7.20 70.10 2420 ---- ---- ---- ---- 61.70 -7.30 69.00 2425 ---- ---- ---- ---- 61.10 -7.30 68.40 2430 ---- ---- ---- ---- 60.60 -7.30 67.90 2440 ---- ---- ---- ---- 59.40 -7.40 66.80 2450 ---- ---- ---- ---- 58.30 -7.40 65.70 2460 ---- ---- ---- ---- 57.20 -7.40 64.60 2470 ---- ---- ---- ---- 56.20 -7.30 63.50 2475 ---- ---- ---- ---- 55.60 -7.40 63.00 2500 ---- ---- ---- ---- 53.10 -7.30 60.40 3260 2525 ---- ---- ---- ---- 50.70 -7.20 57.90 2550 ---- ---- ---- ---- 48.40 -7.10 55.50 2575 ---- ---- ---- ---- 46.20 -7.00 53.20 2600 ---- ---- ---- ---- 44.20 -6.80 51.00 2625 ---- ---- ---- ---- 42.20 -6.70 48.90 2650 ---- ---- ---- ---- 40.30 -6.50 46.80 3000 24.50 24.50 24.50 24.50 22.30 -3.20 1 25.50 1 233 950 ---- ---- ---- ---- 1054.90 -5.00 1059.90 975 ---- ---- ---- ---- 1029.90 -5.00 1034.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1017.30 -5.00 1022.30 1050 ---- ---- ---- ---- 992.30 -5.00 997.30 1075 ---- ---- ---- ---- 967.30 -5.00 972.30 1100 ---- ---- ---- ---- 942.30 -5.00 947.30 1125 ---- ---- ---- ---- 917.30 -5.00 922.30 1150 ---- ---- ---- ---- 892.30 -5.00 897.30 1175 ---- ---- ---- ---- 867.30 -5.00 872.30 1200 ---- ---- ---- ---- 842.30 -5.00 847.30 1220 ---- ---- ---- ---- 822.30 -5.00 827.30 1225 ---- ---- ---- ---- 817.30 -5.00 822.30 1230 ---- ---- ---- ---- 812.30 -5.00 817.30 1240 ---- ---- ---- ---- 802.30 -5.00 807.30 1250 ---- ---- ---- ---- 792.30 -5.00 797.30 1260 ---- ---- ---- ---- 782.30 -5.00 787.30 1270 ---- ---- ---- ---- 772.30 -5.00 777.30 1275 ---- ---- ---- ---- 767.30 -5.00 772.30 1280 ---- ---- ---- ---- 762.30 -5.00 767.30 1290 ---- ---- ---- ---- 752.30 -5.00 757.30 1300 ---- ---- ---- ---- 742.30 -5.00 747.30 1310 ---- ---- ---- ---- 732.30 -5.00 737.30 1315 ---- ---- ---- ---- 727.30 -5.00 732.30 1320 ---- ---- ---- ---- 722.30 -5.00 727.30 1325 ---- ---- ---- ---- 717.30 -5.00 722.30 1330 ---- ---- ---- ---- 712.30 -5.00 717.30 1335 ---- ---- ---- ---- 707.30 -5.00 712.30 1340 ---- ---- ---- ---- 702.30 -5.10 707.40 1345 ---- ---- ---- ---- 697.30 -5.10 702.40 1350 ---- ---- ---- ---- 692.30 -5.20 697.50 1355 ---- ---- ---- ---- 687.40 -5.20 692.60 1360 ---- ---- ---- ---- 682.40 -5.30 687.70 1365 ---- ---- ---- ---- 677.50 -5.40 682.90 1370 ---- ---- ---- ---- 672.60 -5.40 678.00 1375 ---- ---- ---- ---- 667.70 -5.50 673.20 1380 ---- ---- ---- ---- 662.80 -5.60 668.40 1385 ---- ---- ---- ---- 658.00 -5.60 663.60 1390 ---- ---- ---- ---- 653.20 -5.60 658.80 1395 ---- ---- ---- ---- 648.40 -5.70 654.10 1400 ---- ---- ---- ---- 643.60 -5.70 649.30 1405 ---- ---- ---- ---- 638.80 -5.80 644.60 1410 ---- ---- ---- ---- 634.00 -5.90 639.90 1415 ---- ---- ---- ---- 629.30 -5.90 635.20 1420 ---- ---- ---- ---- 624.60 -6.00 630.60 1425 ---- ---- ---- ---- 619.90 -6.00 625.90 1430 ---- ---- ---- ---- 615.20 -6.10 621.30 1435 ---- ---- ---- ---- 610.50 -6.20 616.70 1440 ---- ---- ---- ---- 605.90 -6.20 612.10 1445 ---- ---- ---- ---- 601.30 -6.20 607.50 1450 ---- ---- ---- ---- 596.60 -6.30 602.90 1455 ---- ---- ---- ---- 592.00 -6.40 598.40 1460 ---- ---- ---- ---- 587.50 -6.40 593.90 1465 ---- ---- ---- ---- 582.90 -6.40 589.30 1470 ---- ---- ---- ---- 578.40 -6.40 584.80 1475 ---- ---- ---- ---- 573.80 -6.60 580.40 1480 ---- ---- ---- ---- 569.30 -6.60 575.90 1485 ---- ---- ---- ---- 564.80 -6.60 571.40 1490 ---- ---- ---- ---- 560.40 -6.60 567.00 1495 ---- ---- ---- ---- 555.90 -6.70 562.60 1500 ---- ---- ---- ---- 551.50 -6.70 558.20 1505 ---- ---- ---- ---- 547.00 -6.80 553.80 1510 ---- ---- ---- ---- 542.60 -6.90 549.50 1515 ---- ---- ---- ---- 538.20 -6.90 545.10 1520 ---- ---- ---- ---- 533.90 -6.90 540.80 1525 ---- ---- ---- ---- 529.50 -7.00 536.50 1530 ---- ---- ---- ---- 525.20 -7.00 532.20 1535 ---- ---- ---- ---- 520.80 -7.10 527.90 1540 ---- ---- ---- ---- 516.50 -7.10 523.60 1545 ---- ---- ---- ---- 512.20 -7.10 519.30 1550 ---- ---- ---- ---- 508.00 -7.10 515.10 1555 ---- ---- ---- ---- 503.70 -7.20 510.90 1560 ---- ---- ---- ---- 499.50 -7.20 506.70 1565 ---- ---- ---- ---- 495.20 -7.30 502.50 1570 ---- ---- ---- ---- 491.00 -7.30 498.30 1575 ---- ---- ---- ---- 486.80 -7.30 494.10 1580 ---- ---- ---- ---- 482.60 -7.40 490.00 1585 ---- ---- ---- ---- 478.50 -7.40 485.90 1590 ---- ---- ---- ---- 474.30 -7.40 481.70 1595 ---- ---- ---- ---- 470.20 -7.40 477.60 1600 ---- ---- ---- ---- 466.00 -7.60 473.60 1605 ---- ---- ---- ---- 461.90 -7.60 469.50 1610 ---- ---- ---- ---- 457.80 -7.60 465.40 1615 ---- ---- ---- ---- 453.80 -7.60 461.40 1620 ---- ---- ---- ---- 449.70 -7.60 457.30 1625 ---- ---- ---- ---- 445.60 -7.70 453.30 1630 ---- ---- ---- ---- 441.60 -7.70 449.30 1635 ---- ---- ---- ---- 437.60 -7.70 445.30 1640 ---- ---- ---- ---- 433.60 -7.70 441.30 1645 ---- ---- ---- ---- 429.60 -7.80 437.40 1650 ---- ---- ---- ---- 425.60 -7.80 433.40 1655 ---- ---- ---- ---- 421.60 -7.90 429.50 1660 ---- ---- ---- ---- 417.70 -7.80 425.50 1665 ---- ---- ---- ---- 413.70 -7.90 421.60 1670 ---- ---- ---- ---- 409.80 -7.90 417.70 1675 ---- ---- ---- ---- 405.90 -7.90 413.80 1680 ---- ---- ---- ---- 402.00 -8.00 410.00 1685 ---- ---- ---- ---- 398.10 -8.00 406.10 1690 ---- ---- ---- ---- 394.20 -8.00 402.20 1695 ---- ---- ---- ---- 390.30 -8.10 398.40 1700 ---- ---- ---- ---- 386.50 -8.10 394.60 1705 ---- ---- ---- ---- 382.60 -8.10 390.70 1710 ---- ---- ---- ---- 378.80 -8.10 386.90 1715 ---- ---- ---- ---- 375.00 -8.10 383.10 1720 ---- ---- ---- ---- 371.20 -8.10 379.30 1725 ---- ---- ---- ---- 367.40 -8.20 375.60 1730 ---- ---- ---- ---- 363.60 -8.20 371.80 1735 ---- ---- ---- ---- 359.80 -8.30 368.10 1740 ---- ---- ---- ---- 356.10 -8.20 364.30 1745 ---- ---- ---- ---- 352.30 -8.30 360.60 1750 ---- ---- ---- ---- 348.60 -8.30 356.90 1755 ---- ---- ---- ---- 344.90 -8.30 353.20 1760 ---- ---- ---- ---- 341.20 -8.30 349.50 1765 ---- ---- ---- ---- 337.50 -8.30 345.80 1770 ---- ---- ---- ---- 333.80 -8.40 342.20 1775 ---- ---- ---- ---- 330.20 -8.40 338.60 1780 ---- ---- ---- ---- 326.50 -8.50 335.00 1785 ---- ---- ---- ---- 322.90 -8.50 331.40 1790 ---- ---- ---- ---- 319.30 -8.50 327.80 1795 ---- ---- ---- ---- 315.80 -8.40 324.20 1800 ---- ---- ---- ---- 312.20 -8.50 320.70 1805 ---- ---- ---- ---- 308.70 -8.50 317.20 1810 ---- ---- ---- ---- 305.20 -8.50 313.70 1815 ---- ---- ---- ---- 301.70 -8.50 310.20 1820 ---- ---- ---- ---- 298.20 -8.60 306.80 1825 ---- ---- ---- ---- 294.80 -8.60 303.40 1830 ---- ---- ---- ---- 291.40 -8.60 300.00 1835 ---- ---- ---- ---- 288.00 -8.60 296.60 1840 ---- ---- ---- ---- 284.70 -8.50 293.20 1845 ---- ---- ---- ---- 281.30 -8.60 289.90 1850 ---- ---- ---- ---- 278.00 -8.60 286.60 1855 ---- ---- ---- ---- 274.80 -8.60 283.40 1860 ---- ---- ---- ---- 271.50 -8.70 280.20 1865 ---- ---- ---- ---- 268.30 -8.60 276.90 1870 ---- ---- ---- ---- 265.10 -8.70 273.80 1875 ---- ---- ---- ---- 262.00 -8.60 270.60 1880 ---- ---- ---- ---- 258.90 -8.60 267.50 1885 ---- ---- ---- ---- 255.80 -8.70 264.50 1890 ---- ---- ---- ---- 252.80 -8.60 261.40 1895 ---- ---- ---- ---- 249.80 -8.60 258.40 1900 ---- ---- ---- ---- 246.80 -8.70 255.50 1905 ---- ---- ---- ---- 243.90 -8.70 252.60 1910 ---- ---- ---- ---- 241.00 -8.70 249.70 1915 ---- ---- ---- ---- 238.10 -8.70 246.80 1920 ---- ---- ---- ---- 235.30 -8.70 244.00 1925 ---- ---- ---- ---- 232.50 -8.70 241.20 1930 ---- ---- ---- ---- 229.80 -8.70 238.50 1935 ---- ---- ---- ---- 227.10 -8.70 235.80 1940 ---- ---- ---- ---- 224.40 -8.70 233.10 1945 ---- ---- ---- ---- 221.80 -8.70 230.50 1950 ---- ---- ---- ---- 219.20 -8.70 227.90 1955 ---- ---- ---- ---- 216.70 -8.60 225.30 1960 ---- ---- ---- ---- 214.10 -8.70 222.80 1965 ---- ---- ---- ---- 211.60 -8.70 220.30 1970 ---- ---- ---- ---- 209.20 -8.60 217.80 1975 ---- ---- ---- ---- 206.70 -8.70 215.40 1980 ---- ---- ---- ---- 204.30 -8.70 213.00 1985 ---- ---- ---- ---- 201.90 -8.70 210.60 1990 ---- ---- ---- ---- 199.50 -8.70 208.20 1995 ---- ---- ---- ---- 197.20 -8.60 205.80 2000 ---- ---- ---- ---- 194.90 -8.60 203.50 2005 ---- ---- ---- ---- 192.60 -8.60 201.20 2010 ---- ---- ---- ---- 190.30 -8.60 198.90 2015 ---- ---- ---- ---- 188.00 -8.60 196.60 2020 ---- ---- ---- ---- 185.80 -8.60 194.40 2025 ---- ---- ---- ---- 183.60 -8.50 192.10 2030 ---- ---- ---- ---- 181.40 -8.50 189.90 2035 ---- ---- ---- ---- 179.20 -8.60 187.80 2040 ---- ---- ---- ---- 177.10 -8.50 185.60 2045 ---- ---- ---- ---- 175.00 -8.50 183.50 2050 ---- ---- ---- ---- 172.90 -8.50 181.40 2055 ---- ---- ---- ---- 170.90 -8.50 179.40 2060 ---- ---- ---- ---- 168.90 -8.40 177.30 2065 ---- ---- ---- ---- 166.90 -8.50 175.40 2070 ---- ---- ---- ---- 165.00 -8.40 173.40 2075 ---- ---- ---- ---- 163.10 -8.40 171.50 2080 ---- ---- ---- ---- 161.30 -8.40 169.70 2085 ---- ---- ---- ---- 159.50 -8.30 167.80 2090 ---- ---- ---- ---- 157.70 -8.40 166.10 2095 ---- ---- ---- ---- 156.00 -8.30 164.30 2100 ---- ---- ---- ---- 154.30 -8.30 162.60 2105 ---- ---- ---- ---- 152.60 -8.30 160.90 2110 ---- ---- ---- ---- 151.00 -8.30 159.30 2115 ---- ---- ---- ---- 149.40 -8.30 157.70 2120 ---- ---- ---- ---- 147.80 -8.30 156.10 2125 ---- ---- ---- ---- 146.30 -8.20 154.50 2130 ---- ---- ---- ---- 144.80 -8.20 153.00 2135 ---- ---- ---- ---- 143.30 -8.20 151.50 2140 ---- ---- ---- ---- 141.90 -8.10 150.00 2145 ---- ---- ---- ---- 140.50 -8.10 148.60 2150 ---- ---- ---- ---- 139.10 -8.10 147.20 2155 ---- ---- ---- ---- 137.70 -8.10 145.80 2160 ---- ---- ---- ---- 136.40 -8.00 144.40 2165 ---- ---- ---- ---- 135.00 -8.10 143.10 2170 ---- ---- ---- ---- 133.70 -8.10 141.80 2175 ---- ---- ---- ---- 132.50 -8.00 140.50 2180 ---- ---- ---- ---- 131.20 -8.00 139.20 2185 ---- ---- ---- ---- 130.00 -8.00 138.00 2190 ---- ---- ---- ---- 128.80 -7.90 136.70 2195 ---- ---- ---- ---- 127.60 -7.90 135.50 2200 ---- ---- ---- ---- 126.50 -7.90 134.40 2205 ---- ---- ---- ---- 125.40 -7.80 133.20 2210 ---- ---- ---- ---- 124.30 -7.80 132.10 2215 ---- ---- ---- ---- 123.20 -7.80 131.00 2220 ---- ---- ---- ---- 122.10 -7.80 129.90 2225 ---- ---- ---- ---- 121.00 -7.80 128.80 2230 ---- ---- ---- ---- 120.00 -7.70 127.70 2235 ---- ---- ---- ---- 119.00 -7.70 126.70 2240 ---- ---- ---- ---- 118.00 -7.70 125.70 2245 ---- ---- ---- ---- 117.00 -7.70 124.70 2250 ---- ---- ---- ---- 116.00 -7.70 123.70 2255 ---- ---- ---- ---- 115.10 -7.60 122.70 2260 ---- ---- ---- ---- 114.20 -7.50 121.70 2265 ---- ---- ---- ---- 113.20 -7.60 120.80 2270 ---- ---- ---- ---- 112.30 -7.60 119.90 2275 ---- ---- ---- ---- 111.50 -7.50 119.00 2280 ---- ---- ---- ---- 110.60 -7.50 118.10 2285 ---- ---- ---- ---- 109.70 -7.50 117.20 2290 ---- ---- ---- ---- 108.90 -7.40 116.30 2295 ---- ---- ---- ---- 108.00 -7.40 115.40 2300 ---- ---- ---- ---- 107.20 -7.40 114.60 2305 ---- ---- ---- ---- 106.40 -7.30 113.70 2310 ---- ---- ---- ---- 105.60 -7.30 112.90 2315 ---- ---- ---- ---- 104.80 -7.30 112.10 2320 ---- ---- ---- ---- 104.00 -7.30 111.30 2325 ---- ---- ---- ---- 103.30 -7.20 110.50 2330 ---- ---- ---- ---- 102.50 -7.20 109.70 2335 ---- ---- ---- ---- 101.80 -7.10 108.90 2340 ---- ---- ---- ---- 101.00 -7.20 108.20 2345 ---- ---- ---- ---- 100.30 -7.10 107.40 2350 ---- ---- ---- ---- 99.60 -7.10 106.70 2355 ---- ---- ---- ---- 98.90 -7.00 105.90 2360 ---- ---- ---- ---- 98.20 -7.00 105.20 2365 ---- ---- ---- ---- 97.50 -7.00 104.50 2370 ---- ---- ---- ---- 96.80 -7.00 103.80 2375 ---- ---- ---- ---- 96.10 -7.00 103.10 2380 ---- ---- ---- ---- 95.40 -7.00 102.40 2390 ---- ---- ---- ---- 94.10 -7.00 101.10 2400 ---- ---- ---- ---- 92.90 -6.80 99.70 2410 ---- ---- ---- ---- 91.60 -6.90 98.50 2420 ---- ---- ---- ---- 90.40 -6.80 97.20 2425 ---- ---- ---- ---- 89.80 -6.80 96.60 2430 ---- ---- ---- ---- 89.30 -6.70 96.00 2440 ---- ---- ---- ---- 88.10 -6.70 94.80 2450 ---- ---- ---- ---- 87.00 -6.60 93.60 2460 ---- ---- ---- ---- 85.90 -6.60 92.50 2470 ---- ---- ---- ---- 84.90 -6.50 91.40 2475 ---- ---- ---- ---- 84.30 -6.50 90.80 2480 ---- ---- ---- ---- 83.80 -6.50 90.30 2500 ---- ---- ---- ---- 81.80 -6.40 88.20 2525 ---- ---- ---- ---- 79.50 -6.30 85.80 2550 ---- ---- ---- ---- 77.30 -6.20 83.50 2575 ---- ---- ---- ---- 75.20 -6.10 81.30 2600 ---- ---- ---- ---- 73.30 -6.00 79.30 2625 ---- ---- ---- ---- 71.50 -5.80 77.30 2650 ---- ---- ---- ---- 69.80 -5.70 75.50 2675 ---- ---- ---- ---- 68.10 -5.70 73.80 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 993.50 -5.00 998.50 1100 ---- ---- ---- ---- 968.50 -5.00 973.50 1125 ---- ---- ---- ---- 943.50 -5.00 948.50 1150 ---- ---- ---- ---- 918.50 -5.00 923.50 1175 ---- ---- ---- ---- 893.50 -5.00 898.50 1200 ---- ---- ---- ---- 868.50 -5.00 873.50 1225 ---- ---- ---- ---- 843.50 -5.00 848.50 1250 ---- ---- ---- ---- 818.50 -5.00 823.50 1270 ---- ---- ---- ---- 798.50 -5.00 803.50 1275 ---- ---- ---- ---- 793.50 -5.00 798.50 1280 ---- ---- ---- ---- 788.50 -5.00 793.50 1290 ---- ---- ---- ---- 778.50 -5.00 783.50 1300 ---- ---- ---- ---- 768.50 -5.00 773.50 1310 ---- ---- ---- ---- 758.50 -5.10 763.60 1320 ---- ---- ---- ---- 748.50 -5.30 753.80 1325 ---- ---- ---- ---- 743.60 -5.30 748.90 1330 ---- ---- ---- ---- 738.60 -5.40 744.00 1340 ---- ---- ---- ---- 728.80 -5.50 734.30 1350 ---- ---- ---- ---- 719.10 -5.60 724.70 1360 ---- ---- ---- ---- 709.40 -5.70 715.10 1370 ---- ---- ---- ---- 699.80 -5.90 705.70 1375 ---- ---- ---- ---- 695.10 -5.80 700.90 1380 ---- ---- ---- ---- 690.30 -5.90 696.20 1385 ---- ---- ---- ---- 685.60 -6.00 691.60 1390 ---- ---- ---- ---- 680.90 -6.00 686.90 1395 ---- ---- ---- ---- 676.20 -6.10 682.30 1400 ---- ---- ---- ---- 671.50 -6.10 677.60 1405 ---- ---- ---- ---- 666.80 -6.20 673.00 1410 ---- ---- ---- ---- 662.20 -6.20 668.40 1415 ---- ---- ---- ---- 657.60 -6.30 663.90 1420 ---- ---- ---- ---- 653.00 -6.30 659.30 1425 ---- ---- ---- ---- 648.40 -6.40 654.80 1430 ---- ---- ---- ---- 643.80 -6.40 650.20 1435 ---- ---- ---- ---- 639.20 -6.50 645.70 1440 ---- ---- ---- ---- 634.70 -6.50 641.20 1445 ---- ---- ---- ---- 630.20 -6.60 636.80 1450 ---- ---- ---- ---- 625.70 -6.60 632.30 1455 ---- ---- ---- ---- 621.20 -6.60 627.80 1460 ---- ---- ---- ---- 616.70 -6.70 623.40 1465 ---- ---- ---- ---- 612.20 -6.80 619.00 1470 ---- ---- ---- ---- 607.80 -6.80 614.60 1475 ---- ---- ---- ---- 603.40 -6.80 610.20 1480 ---- ---- ---- ---- 599.00 -6.90 605.90 1485 ---- ---- ---- ---- 594.60 -6.90 601.50 1490 ---- ---- ---- ---- 590.20 -7.00 597.20 1495 ---- ---- ---- ---- 585.80 -7.10 592.90 1500 ---- ---- ---- ---- 581.50 -7.10 588.60 1505 ---- ---- ---- ---- 577.20 -7.10 584.30 1510 ---- ---- ---- ---- 572.80 -7.20 580.00 1515 ---- ---- ---- ---- 568.50 -7.20 575.70 1520 ---- ---- ---- ---- 564.30 -7.20 571.50 1525 ---- ---- ---- ---- 560.00 -7.30 567.30 1530 ---- ---- ---- ---- 555.80 -7.30 563.10 1535 ---- ---- ---- ---- 551.50 -7.40 558.90 1540 ---- ---- ---- ---- 547.30 -7.40 554.70 1545 ---- ---- ---- ---- 543.10 -7.40 550.50 1550 ---- ---- ---- ---- 538.90 -7.50 546.40 1555 ---- ---- ---- ---- 534.80 -7.50 542.30 1560 ---- ---- ---- ---- 530.60 -7.50 538.10 1565 ---- ---- ---- ---- 526.50 -7.50 534.00 1570 ---- ---- ---- ---- 522.30 -7.60 529.90 1575 ---- ---- ---- ---- 518.20 -7.70 525.90 1580 ---- ---- ---- ---- 514.10 -7.70 521.80 1585 ---- ---- ---- ---- 510.10 -7.70 517.80 1590 ---- ---- ---- ---- 506.00 -7.70 513.70 1595 ---- ---- ---- ---- 501.90 -7.80 509.70 1600 ---- ---- ---- ---- 497.90 -7.80 505.70 1605 ---- ---- ---- ---- 493.90 -7.80 501.70 1610 ---- ---- ---- ---- 489.90 -7.80 497.70 1615 ---- ---- ---- ---- 485.90 -7.90 493.80 1620 ---- ---- ---- ---- 481.90 -7.90 489.80 1625 ---- ---- ---- ---- 477.90 -8.00 485.90 1630 ---- ---- ---- ---- 474.00 -7.90 481.90 1635 ---- ---- ---- ---- 470.00 -8.00 478.00 1640 ---- ---- ---- ---- 466.10 -8.00 474.10 1645 ---- ---- ---- ---- 462.20 -8.00 470.20 1650 ---- ---- ---- ---- 458.30 -8.00 466.30 1655 ---- ---- ---- ---- 454.40 -8.10 462.50 1660 ---- ---- ---- ---- 450.50 -8.10 458.60 1665 ---- ---- ---- ---- 446.60 -8.20 454.80 1670 ---- ---- ---- ---- 442.80 -8.20 451.00 1675 ---- ---- ---- ---- 438.90 -8.20 447.10 1680 ---- ---- ---- ---- 435.10 -8.20 443.30 1685 ---- ---- ---- ---- 431.30 -8.20 439.50 1690 ---- ---- ---- ---- 427.50 -8.20 435.70 1695 ---- ---- ---- ---- 423.70 -8.30 432.00 1700 ---- ---- ---- ---- 419.90 -8.30 428.20 1705 ---- ---- ---- ---- 416.10 -8.30 424.40 1710 ---- ---- ---- ---- 412.40 -8.30 420.70 1715 ---- ---- ---- ---- 408.60 -8.40 417.00 1720 ---- ---- ---- ---- 404.90 -8.30 413.20 1725 ---- ---- ---- ---- 401.10 -8.40 409.50 1730 ---- ---- ---- ---- 397.40 -8.40 405.80 1735 ---- ---- ---- ---- 393.70 -8.40 402.10 1740 ---- ---- ---- ---- 390.00 -8.40 398.40 1745 ---- ---- ---- ---- 386.30 -8.40 394.70 1750 ---- ---- ---- ---- 382.60 -8.50 391.10 1755 ---- ---- ---- ---- 379.00 -8.40 387.40 1760 ---- ---- ---- ---- 375.30 -8.50 383.80 1765 ---- ---- ---- ---- 371.60 -8.50 380.10 1770 ---- ---- ---- ---- 368.00 -8.50 376.50 1775 ---- ---- ---- ---- 364.40 -8.50 372.90 1780 ---- ---- ---- ---- 360.80 -8.50 369.30 1785 ---- ---- ---- ---- 357.20 -8.50 365.70 1790 ---- ---- ---- ---- 353.60 -8.50 362.10 1795 ---- ---- ---- ---- 350.00 -8.60 358.60 1800 ---- ---- ---- ---- 346.50 -8.50 355.00 1805 ---- ---- ---- ---- 342.90 -8.60 351.50 1810 ---- ---- ---- ---- 339.40 -8.60 348.00 1815 ---- ---- ---- ---- 335.90 -8.60 344.50 1820 ---- ---- ---- ---- 332.40 -8.70 341.10 1825 ---- ---- ---- ---- 328.90 -8.70 337.60 1830 ---- ---- ---- ---- 325.50 -8.70 334.20 1835 ---- ---- ---- ---- 322.10 -8.70 330.80 1840 ---- ---- ---- ---- 318.70 -8.70 327.40 1845 ---- ---- ---- ---- 315.30 -8.70 324.00 1850 ---- ---- ---- ---- 311.90 -8.80 320.70 1855 ---- ---- ---- ---- 308.60 -8.80 317.40 1860 ---- ---- ---- ---- 305.30 -8.80 314.10 1865 ---- ---- ---- ---- 302.00 -8.80 310.80 1870 ---- ---- ---- ---- 298.70 -8.90 307.60 1875 ---- ---- ---- ---- 295.50 -8.90 304.40 1880 ---- ---- ---- ---- 292.30 -8.90 301.20 1885 ---- ---- ---- ---- 289.10 -8.90 298.00 1890 ---- ---- ---- ---- 286.00 -8.90 294.90 1895 ---- ---- ---- ---- 282.90 -8.90 291.80 1900 ---- ---- ---- ---- 279.80 -8.90 288.70 1905 ---- ---- ---- ---- 276.70 -9.00 285.70 1910 ---- ---- ---- ---- 273.70 -9.00 282.70 1915 ---- ---- ---- ---- 270.70 -9.10 279.80 1920 ---- ---- ---- ---- 267.80 -9.00 276.80 1925 ---- ---- ---- ---- 264.90 -9.10 274.00 1930 ---- ---- ---- ---- 262.00 -9.10 271.10 1935 ---- ---- ---- ---- 259.20 -9.10 268.30 1940 ---- ---- ---- ---- 256.40 -9.10 265.50 1945 ---- ---- ---- ---- 253.60 -9.20 262.80 1950 ---- ---- ---- ---- 250.90 -9.20 260.10 1955 ---- ---- ---- ---- 248.20 -9.20 257.40 1960 ---- ---- ---- ---- 245.60 -9.20 254.80 1965 ---- ---- ---- ---- 243.00 -9.20 252.20 1970 ---- ---- ---- ---- 240.40 -9.30 249.70 1975 ---- ---- ---- ---- 237.90 -9.20 247.10 1980 ---- ---- ---- ---- 235.40 -9.20 244.60 1985 ---- ---- ---- ---- 232.90 -9.30 242.20 1990 ---- ---- ---- ---- 230.40 -9.30 239.70 1995 ---- ---- ---- ---- 228.00 -9.30 237.30 2000 ---- ---- ---- ---- 225.60 -9.30 234.90 2005 ---- ---- ---- ---- 223.30 -9.30 232.60 2010 ---- ---- ---- ---- 220.90 -9.30 230.20 2015 ---- ---- ---- ---- 218.60 -9.30 227.90 2020 ---- ---- ---- ---- 216.30 -9.30 225.60 2025 ---- ---- ---- ---- 214.10 -9.30 223.40 2030 ---- ---- ---- ---- 211.80 -9.30 221.10 2035 ---- ---- ---- ---- 209.60 -9.30 218.90 2040 ---- ---- ---- ---- 207.40 -9.20 216.60 2045 ---- ---- ---- ---- 205.20 -9.20 214.40 2050 ---- ---- ---- ---- 203.00 -9.30 212.30 2055 ---- ---- ---- ---- 200.90 -9.20 210.10 2060 ---- ---- ---- ---- 198.70 -9.30 208.00 2065 ---- ---- ---- ---- 196.60 -9.30 205.90 2070 ---- ---- ---- ---- 194.50 -9.30 203.80 2075 ---- ---- ---- ---- 192.50 -9.20 201.70 2080 ---- ---- ---- ---- 190.50 -9.20 199.70 2085 ---- ---- ---- ---- 188.50 -9.20 197.70 2090 ---- ---- ---- ---- 186.50 -9.30 195.80 2095 ---- ---- ---- ---- 184.60 -9.30 193.90 2100 ---- ---- ---- ---- 182.80 -9.20 192.00 2105 ---- ---- ---- ---- 180.90 -9.30 190.20 2110 ---- ---- ---- ---- 179.20 -9.20 188.40 2115 ---- ---- ---- ---- 177.40 -9.30 186.70 2120 ---- ---- ---- ---- 175.70 -9.30 185.00 2125 ---- ---- ---- ---- 174.00 -9.30 183.30 2130 ---- ---- ---- ---- 172.40 -9.30 181.70 2135 ---- ---- ---- ---- 170.80 -9.30 180.10 2140 ---- ---- ---- ---- 169.20 -9.30 178.50 2145 ---- ---- ---- ---- 167.70 -9.20 176.90 2150 ---- ---- ---- ---- 166.20 -9.20 175.40 2155 ---- ---- ---- ---- 164.70 -9.20 173.90 2160 ---- ---- ---- ---- 163.20 -9.30 172.50 2165 ---- ---- ---- ---- 161.80 -9.20 171.00 2170 ---- ---- ---- ---- 160.40 -9.20 169.60 2175 ---- ---- ---- ---- 159.00 -9.30 168.30 2180 ---- ---- ---- ---- 157.70 -9.20 166.90 2185 ---- ---- ---- ---- 156.40 -9.20 165.60 2190 ---- ---- ---- ---- 155.10 -9.20 164.30 2195 ---- ---- ---- ---- 153.80 -9.20 163.00 2200 ---- ---- ---- ---- 152.50 -9.20 161.70 2205 ---- ---- ---- ---- 151.30 -9.20 160.50 2210 ---- ---- ---- ---- 150.10 -9.20 159.30 2215 ---- ---- ---- ---- 148.90 -9.20 158.10 2220 ---- ---- ---- ---- 147.80 -9.10 156.90 2225 ---- ---- ---- ---- 146.60 -9.20 155.80 2230 ---- ---- ---- ---- 145.50 -9.10 154.60 2235 ---- ---- ---- ---- 144.40 -9.10 153.50 2240 ---- ---- ---- ---- 143.40 -9.10 152.50 2245 ---- ---- ---- ---- 142.30 -9.10 151.40 2250 ---- ---- ---- ---- 141.30 -9.00 150.30 2255 ---- ---- ---- ---- 140.30 -9.00 149.30 2260 ---- ---- ---- ---- 139.30 -9.00 148.30 2265 ---- ---- ---- ---- 138.30 -9.00 147.30 2270 ---- ---- ---- ---- 137.30 -9.00 146.30 2275 ---- ---- ---- ---- 136.40 -8.90 145.30 2280 ---- ---- ---- ---- 135.40 -9.00 144.40 2285 ---- ---- ---- ---- 134.50 -9.00 143.50 2290 ---- ---- ---- ---- 133.60 -8.90 142.50 2295 ---- ---- ---- ---- 132.70 -8.90 141.60 2300 ---- ---- ---- ---- 131.90 -8.80 140.70 2305 ---- ---- ---- ---- 131.00 -8.90 139.90 2310 ---- ---- ---- ---- 130.20 -8.80 139.00 2315 ---- ---- ---- ---- 129.30 -8.80 138.10 2320 ---- ---- ---- ---- 128.50 -8.80 137.30 2325 ---- ---- ---- ---- 127.70 -8.80 136.50 2330 ---- ---- ---- ---- 126.90 -8.70 135.60 2335 ---- ---- ---- ---- 126.10 -8.70 134.80 2340 ---- ---- ---- ---- 125.30 -8.70 134.00 2345 ---- ---- ---- ---- 124.60 -8.60 133.20 2350 ---- ---- ---- ---- 123.80 -8.70 132.50 2355 ---- ---- ---- ---- 123.10 -8.60 131.70 2360 ---- ---- ---- ---- 122.30 -8.60 130.90 2365 ---- ---- ---- ---- 121.60 -8.60 130.20 2370 ---- ---- ---- ---- 120.90 -8.50 129.40 2375 ---- ---- ---- ---- 120.20 -8.50 128.70 2380 ---- ---- ---- ---- 119.50 -8.50 128.00 2385 ---- ---- ---- ---- 118.80 -8.40 127.20 2390 ---- ---- ---- ---- 118.10 -8.40 126.50 2400 ---- ---- ---- ---- 116.80 -8.30 125.10 2410 ---- ---- ---- ---- 115.40 -8.40 123.80 2420 ---- ---- ---- ---- 114.20 -8.30 122.50 2425 ---- ---- ---- ---- 113.50 -8.30 121.80 2430 ---- ---- ---- ---- 112.90 -8.30 121.20 2440 ---- ---- ---- ---- 111.70 -8.20 119.90 2450 ---- ---- ---- ---- 110.50 -8.20 118.70 2460 ---- ---- ---- ---- 109.40 -8.10 117.50 2470 ---- ---- ---- ---- 108.20 -8.10 116.30 2475 ---- ---- ---- ---- 107.70 -8.00 115.70 2480 ---- ---- ---- ---- 107.10 -8.00 115.10 2500 ---- ---- ---- ---- 105.00 -7.90 112.90 2525 ---- ---- ---- ---- 102.50 -7.80 110.30 2550 ---- ---- ---- ---- 100.20 -7.60 107.80 2575 ---- ---- ---- ---- 98.00 -7.50 105.50 2600 ---- ---- ---- ---- 95.90 -7.40 103.30 2625 ---- ---- ---- ---- 93.90 -7.30 101.20 2650 ---- ---- ---- ---- 92.10 -7.20 99.30 2675 ---- ---- ---- ---- 90.30 -7.10 97.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 758.80 -5.70 764.50 1350 ---- ---- ---- ---- 734.90 -6.00 740.90 1375 ---- ---- ---- ---- 711.50 -6.30 717.80 1400 ---- ---- ---- ---- 688.50 -6.50 695.00 1425 ---- ---- ---- ---- 665.90 -6.80 672.70 1450 ---- ---- ---- ---- 643.80 -6.90 650.70 1475 ---- ---- ---- ---- 622.00 -7.20 629.20 1500 ---- ---- ---- ---- 600.60 -7.40 608.00 1520 ---- ---- ---- ---- 583.80 -7.50 591.30 1525 ---- ---- ---- ---- 579.60 -7.60 587.20 1530 ---- ---- ---- ---- 575.50 -7.60 583.10 1540 ---- ---- ---- ---- 567.20 -7.70 574.90 1550 ---- ---- ---- ---- 559.00 -7.70 566.70 1560 ---- ---- ---- ---- 550.90 -7.80 558.70 1570 ---- ---- ---- ---- 542.80 -7.90 550.70 1575 ---- ---- ---- ---- 538.80 -7.90 546.70 1580 ---- ---- ---- ---- 534.80 -7.90 542.70 1590 ---- ---- ---- ---- 526.80 -8.00 534.80 1600 ---- ---- ---- ---- 518.90 -8.00 526.90 1610 ---- ---- ---- ---- 511.00 -8.10 519.10 1615 ---- ---- ---- ---- 507.10 -8.10 515.20 1620 ---- ---- ---- ---- 503.20 -8.20 511.40 1625 ---- ---- ---- ---- 499.30 -8.20 507.50 1630 ---- ---- ---- ---- 495.50 -8.10 503.60 1635 ---- ---- ---- ---- 491.60 -8.20 499.80 1640 ---- ---- ---- ---- 487.80 -8.20 496.00 1645 ---- ---- ---- ---- 483.90 -8.30 492.20 1650 ---- ---- ---- ---- 480.10 -8.30 488.40 1655 ---- ---- ---- ---- 476.30 -8.30 484.60 1660 ---- ---- ---- ---- 472.50 -8.30 480.80 1665 ---- ---- ---- ---- 468.70 -8.30 477.00 1670 ---- ---- ---- ---- 464.90 -8.40 473.30 1675 ---- ---- ---- ---- 461.20 -8.30 469.50 1680 ---- ---- ---- ---- 457.40 -8.40 465.80 1685 ---- ---- ---- ---- 453.70 -8.40 462.10 1690 ---- ---- ---- ---- 449.90 -8.40 458.30 1695 ---- ---- ---- ---- 446.20 -8.40 454.60 1700 ---- ---- ---- ---- 442.50 -8.40 450.90 1705 ---- ---- ---- ---- 438.80 -8.40 447.20 1710 ---- ---- ---- ---- 435.10 -8.50 443.60 1715 ---- ---- ---- ---- 431.40 -8.50 439.90 1720 ---- ---- ---- ---- 427.80 -8.40 436.20 1725 ---- ---- ---- ---- 424.10 -8.50 432.60 1730 ---- ---- ---- ---- 420.40 -8.50 428.90 1735 ---- ---- ---- ---- 416.80 -8.50 425.30 1740 ---- ---- ---- ---- 413.10 -8.50 421.60 1745 ---- ---- ---- ---- 409.50 -8.50 418.00 1750 ---- ---- ---- ---- 405.90 -8.50 414.40 1755 ---- ---- ---- ---- 402.30 -8.50 410.80 1760 ---- ---- ---- ---- 398.70 -8.50 407.20 1765 ---- ---- ---- ---- 395.10 -8.50 403.60 1770 ---- ---- ---- ---- 391.50 -8.50 400.00 1775 ---- ---- ---- ---- 387.90 -8.50 396.40 1780 ---- ---- ---- ---- 384.30 -8.60 392.90 1785 ---- ---- ---- ---- 380.80 -8.50 389.30 1790 ---- ---- ---- ---- 377.20 -8.60 385.80 1795 ---- ---- ---- ---- 373.70 -8.60 382.30 1800 ---- ---- ---- ---- 370.20 -8.60 378.80 1805 ---- ---- ---- ---- 366.70 -8.60 375.30 1810 ---- ---- ---- ---- 363.20 -8.60 371.80 1815 ---- ---- ---- ---- 359.70 -8.60 368.30 1820 ---- ---- ---- ---- 356.20 -8.70 364.90 1825 ---- ---- ---- ---- 352.80 -8.60 361.40 1830 ---- ---- ---- ---- 349.30 -8.70 358.00 1835 ---- ---- ---- ---- 345.90 -8.70 354.60 1840 ---- ---- ---- ---- 342.50 -8.70 351.20 1845 ---- ---- ---- ---- 339.10 -8.80 347.90 1850 ---- ---- ---- ---- 335.80 -8.70 344.50 1855 ---- ---- ---- ---- 332.40 -8.80 341.20 1860 ---- ---- ---- ---- 329.10 -8.80 337.90 1865 ---- ---- ---- ---- 325.80 -8.90 334.70 1870 ---- ---- ---- ---- 322.60 -8.80 331.40 1875 ---- ---- ---- ---- 319.30 -8.90 328.20 1880 ---- ---- ---- ---- 316.10 -8.90 325.00 1885 ---- ---- ---- ---- 312.90 -8.90 321.80 1890 ---- ---- ---- ---- 309.70 -9.00 318.70 1895 ---- ---- ---- ---- 306.60 -9.00 315.60 1900 ---- ---- ---- ---- 303.50 -9.00 312.50 1905 ---- ---- ---- ---- 300.40 -9.10 309.50 1910 ---- ---- ---- ---- 297.30 -9.20 306.50 1915 ---- ---- ---- ---- 294.30 -9.20 303.50 1920 ---- ---- ---- ---- 291.30 -9.20 300.50 1925 ---- ---- ---- ---- 288.40 -9.20 297.60 1930 ---- ---- ---- ---- 285.40 -9.30 294.70 1935 ---- ---- ---- ---- 282.60 -9.30 291.90 1940 ---- ---- ---- ---- 279.70 -9.40 289.10 1945 ---- ---- ---- ---- 276.90 -9.40 286.30 1950 ---- ---- ---- ---- 274.10 -9.50 283.60 1955 ---- ---- ---- ---- 271.40 -9.50 280.90 1960 ---- ---- ---- ---- 268.70 -9.60 278.30 1965 ---- ---- ---- ---- 266.00 -9.70 275.70 1970 ---- ---- ---- ---- 263.40 -9.70 273.10 1975 ---- ---- ---- ---- 260.90 -9.60 270.50 1980 ---- ---- ---- ---- 258.30 -9.70 268.00 1985 ---- ---- ---- ---- 255.80 -9.80 265.60 1990 ---- ---- ---- ---- 253.30 -9.80 263.10 1995 ---- ---- ---- ---- 250.90 -9.80 260.70 2000 ---- ---- ---- ---- 248.50 -9.80 258.30 2005 ---- ---- ---- ---- 246.10 -9.80 255.90 2010 ---- ---- ---- ---- 243.70 -9.90 253.60 2015 ---- ---- ---- ---- 241.40 -9.90 251.30 2020 ---- ---- ---- ---- 239.10 -9.90 249.00 2025 ---- ---- ---- ---- 236.80 -9.90 246.70 2030 ---- ---- ---- ---- 234.60 -9.80 244.40 2035 ---- ---- ---- ---- 232.30 -9.90 242.20 2040 ---- ---- ---- ---- 230.10 -9.90 240.00 2045 ---- ---- ---- ---- 227.90 -9.90 237.80 2050 ---- ---- ---- ---- 225.70 -9.90 235.60 2055 ---- ---- ---- ---- 223.60 -9.80 233.40 2060 ---- ---- ---- ---- 221.40 -9.90 231.30 2065 ---- ---- ---- ---- 219.30 -9.80 229.10 2070 ---- ---- ---- ---- 217.20 -9.80 227.00 2075 ---- ---- ---- ---- 215.10 -9.80 224.90 2080 ---- ---- ---- ---- 213.00 -9.90 222.90 2085 ---- ---- ---- ---- 211.00 -9.90 220.90 2090 ---- ---- ---- ---- 209.00 -9.90 218.90 2095 ---- ---- ---- ---- 207.00 -9.90 216.90 2100 ---- ---- ---- ---- 205.00 -10.00 215.00 2105 ---- ---- ---- ---- 203.10 -10.00 213.10 2110 ---- ---- ---- ---- 201.30 -10.00 211.30 2115 ---- ---- ---- ---- 199.40 -10.10 209.50 2120 ---- ---- ---- ---- 197.60 -10.20 207.80 2125 ---- ---- ---- ---- 195.90 -10.10 206.00 2130 ---- ---- ---- ---- 194.20 -10.20 204.40 2135 ---- ---- ---- ---- 192.50 -10.20 202.70 2140 ---- ---- ---- ---- 190.90 -10.20 201.10 2145 ---- ---- ---- ---- 189.30 -10.20 199.50 2150 ---- ---- ---- ---- 187.70 -10.30 198.00 2155 ---- ---- ---- ---- 186.20 -10.30 196.50 2160 ---- ---- ---- ---- 184.70 -10.30 195.00 2165 ---- ---- ---- ---- 183.20 -10.30 193.50 2170 ---- ---- ---- ---- 181.80 -10.30 192.10 2175 ---- ---- ---- ---- 180.40 -10.30 190.70 2180 ---- ---- ---- ---- 179.00 -10.30 189.30 2185 ---- ---- ---- ---- 177.60 -10.30 187.90 2190 ---- ---- ---- ---- 176.30 -10.30 186.60 2195 ---- ---- ---- ---- 175.00 -10.30 185.30 2200 ---- ---- ---- ---- 173.70 -10.30 184.00 2205 ---- ---- ---- ---- 172.40 -10.40 182.80 2210 ---- ---- ---- ---- 171.20 -10.40 181.60 2215 ---- ---- ---- ---- 170.00 -10.30 180.30 2220 ---- ---- ---- ---- 168.80 -10.40 179.20 2225 ---- ---- ---- ---- 167.60 -10.40 178.00 2230 ---- ---- ---- ---- 166.50 -10.40 176.90 2235 ---- ---- ---- ---- 165.40 -10.30 175.70 2240 ---- ---- ---- ---- 164.30 -10.30 174.60 2245 ---- ---- ---- ---- 163.20 -10.40 173.60 2250 ---- ---- ---- ---- 162.10 -10.40 172.50 2255 ---- ---- ---- ---- 161.10 -10.30 171.40 2260 ---- ---- ---- ---- 160.10 -10.30 170.40 2265 ---- ---- ---- ---- 159.10 -10.30 169.40 2270 ---- ---- ---- ---- 158.10 -10.30 168.40 2275 ---- ---- ---- ---- 157.10 -10.40 167.50 2280 ---- ---- ---- ---- 156.20 -10.30 166.50 2285 ---- ---- ---- ---- 155.30 -10.30 165.60 2290 ---- ---- ---- ---- 154.40 -10.20 164.60 2295 ---- ---- ---- ---- 153.50 -10.20 163.70 2300 ---- ---- ---- ---- 152.60 -10.20 162.80 2305 ---- ---- ---- ---- 151.70 -10.20 161.90 2310 ---- ---- ---- ---- 150.80 -10.30 161.10 2315 ---- ---- ---- ---- 150.00 -10.20 160.20 2320 ---- ---- ---- ---- 149.20 -10.20 159.40 2325 ---- ---- ---- ---- 148.40 -10.10 158.50 2330 ---- ---- ---- ---- 147.50 -10.20 157.70 2335 ---- ---- ---- ---- 146.80 -10.10 156.90 2340 ---- ---- ---- ---- 146.00 -10.10 156.10 2345 ---- ---- ---- ---- 145.20 -10.10 155.30 2350 ---- ---- ---- ---- 144.40 -10.10 154.50 2355 ---- ---- ---- ---- 143.70 -10.00 153.70 2360 ---- ---- ---- ---- 142.90 -10.10 153.00 2365 ---- ---- ---- ---- 142.20 -10.00 152.20 2370 ---- ---- ---- ---- 141.50 -10.00 151.50 2375 ---- ---- ---- ---- 140.80 -9.90 150.70 2380 ---- ---- ---- ---- 140.10 -9.90 150.00 2385 ---- ---- ---- ---- 139.40 -9.90 149.30 2390 ---- ---- ---- ---- 138.70 -9.90 148.60 2395 ---- ---- ---- ---- 138.00 -9.90 147.90 2400 ---- ---- ---- ---- 137.30 -9.90 147.20 2410 ---- ---- ---- ---- 136.00 -9.80 145.80 2420 ---- ---- ---- ---- 134.70 -9.80 144.50 2425 ---- ---- ---- ---- 134.10 -9.70 143.80 2430 ---- ---- ---- ---- 133.40 -9.80 143.20 2440 ---- ---- ---- ---- 132.20 -9.70 141.90 2450 ---- ---- ---- ---- 131.00 -9.70 140.70 2460 ---- ---- ---- ---- 129.90 -9.60 139.50 2470 ---- ---- ---- ---- 128.70 -9.60 138.30 2475 ---- ---- ---- ---- 128.10 -9.60 137.70 2480 ---- ---- ---- ---- 127.60 -9.50 137.10 2490 ---- ---- ---- ---- 126.50 -9.50 136.00 2500 ---- ---- ---- ---- 125.40 -9.50 134.90 2525 ---- ---- ---- ---- 122.90 -9.30 132.20 2550 ---- ---- ---- ---- 120.50 -9.20 129.70 2575 ---- ---- ---- ---- 118.20 -9.20 127.40 2600 ---- ---- ---- ---- 116.10 -9.10 125.20 2625 ---- ---- ---- ---- 114.10 -9.00 123.10 2650 ---- ---- ---- ---- 112.20 -8.90 121.10 2675 ---- ---- ---- ---- 110.50 -8.70 119.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 760.60 -11.00 771.60 1375 ---- ---- ---- ---- 737.50 -11.70 749.20 1400 ---- ---- ---- ---- 714.90 -12.20 727.10 1425 ---- ---- ---- ---- 692.60 -12.60 705.20 1450 ---- ---- ---- ---- 670.80 -12.90 683.70 1475 ---- ---- ---- ---- 649.40 -13.00 662.40 1500 ---- ---- ---- ---- 628.30 -13.00 641.30 1525 ---- ---- ---- ---- 607.60 -13.00 620.60 1530 ---- ---- ---- ---- 603.50 -13.00 616.50 1540 ---- ---- ---- ---- 595.30 -13.00 608.30 1550 ---- ---- ---- ---- 587.20 -12.90 600.10 1560 ---- ---- ---- ---- 579.20 -12.80 592.00 1570 ---- ---- ---- ---- 571.20 -12.70 583.90 1575 ---- ---- ---- ---- 567.20 -12.70 579.90 1580 ---- ---- ---- ---- 563.30 -12.50 575.80 1590 ---- ---- ---- ---- 555.40 -12.40 567.80 1600 ---- ---- ---- ---- 547.60 -12.30 559.90 1610 ---- ---- ---- ---- 539.80 -12.20 552.00 1620 ---- ---- ---- ---- 532.10 -12.00 544.10 1625 ---- ---- ---- ---- 528.30 -11.90 540.20 1630 ---- ---- ---- ---- 524.40 -11.90 536.30 1635 ---- ---- ---- ---- 520.60 -11.80 532.40 1640 ---- ---- ---- ---- 516.80 -11.70 528.50 1645 ---- ---- ---- ---- 513.00 -11.60 524.60 1650 ---- ---- ---- ---- 509.30 -11.40 520.70 1655 ---- ---- ---- ---- 505.50 -11.40 516.90 1660 ---- ---- ---- ---- 501.70 -11.30 513.00 1665 ---- ---- ---- ---- 498.00 -11.20 509.20 1670 ---- ---- ---- ---- 494.30 -11.00 505.30 1675 ---- ---- ---- ---- 490.50 -11.00 501.50 1680 ---- ---- ---- ---- 486.80 -10.90 497.70 1685 ---- ---- ---- ---- 483.10 -10.80 493.90 1690 ---- ---- ---- ---- 479.40 -10.70 490.10 1695 ---- ---- ---- ---- 475.70 -10.70 486.40 1700 ---- ---- ---- ---- 472.10 -10.50 482.60 1705 ---- ---- ---- ---- 468.40 -10.40 478.80 1710 ---- ---- ---- ---- 464.70 -10.40 475.10 1715 ---- ---- ---- ---- 461.10 -10.30 471.40 1720 ---- ---- ---- ---- 457.50 -10.10 467.60 1725 ---- ---- ---- ---- 453.80 -10.10 463.90 1730 ---- ---- ---- ---- 450.20 -10.00 460.20 1735 ---- ---- ---- ---- 446.60 -9.90 456.50 1740 ---- ---- ---- ---- 443.00 -9.80 452.80 1745 ---- ---- ---- ---- 439.40 -9.80 449.20 1750 ---- ---- ---- ---- 435.80 -9.70 445.50 1755 ---- ---- ---- ---- 432.20 -9.70 441.90 1760 ---- ---- ---- ---- 428.70 -9.50 438.20 1765 ---- ---- ---- ---- 425.10 -9.50 434.60 1770 ---- ---- ---- ---- 421.50 -9.50 431.00 1775 ---- ---- ---- ---- 418.00 -9.40 427.40 1780 ---- ---- ---- ---- 414.40 -9.40 423.80 1785 ---- ---- ---- ---- 410.90 -9.30 420.20 1790 ---- ---- ---- ---- 407.30 -9.30 416.60 1795 ---- ---- ---- ---- 403.80 -9.30 413.10 1800 ---- ---- ---- ---- 400.30 -9.20 409.50 1805 ---- ---- ---- ---- 396.80 -9.20 406.00 1810 ---- ---- ---- ---- 393.30 -9.20 402.50 1815 ---- ---- ---- ---- 389.80 -9.20 399.00 1820 ---- ---- ---- ---- 386.30 -9.20 395.50 1825 ---- ---- ---- ---- 382.90 -9.10 392.00 1830 ---- ---- ---- ---- 379.40 -9.20 388.60 1835 ---- ---- ---- ---- 376.00 -9.20 385.20 1840 ---- ---- ---- ---- 372.50 -9.20 381.70 1845 ---- ---- ---- ---- 369.10 -9.20 378.30 1850 ---- ---- ---- ---- 365.70 -9.30 375.00 1855 ---- ---- ---- ---- 362.40 -9.20 371.60 1860 ---- ---- ---- ---- 359.00 -9.30 368.30 1865 ---- ---- ---- ---- 355.70 -9.30 365.00 1870 ---- ---- ---- ---- 352.30 -9.40 361.70 1875 ---- ---- ---- ---- 349.00 -9.40 358.40 1880 ---- ---- ---- ---- 345.80 -9.40 355.20 1885 ---- ---- ---- ---- 342.50 -9.40 351.90 1890 ---- ---- ---- ---- 339.30 -9.50 348.80 1895 ---- ---- ---- ---- 336.10 -9.50 345.60 1900 ---- ---- ---- ---- 332.90 -9.50 342.40 1905 ---- ---- ---- ---- 329.70 -9.60 339.30 1910 ---- ---- ---- ---- 326.60 -9.60 336.20 1915 ---- ---- ---- ---- 323.50 -9.70 333.20 1920 ---- ---- ---- ---- 320.40 -9.70 330.10 1925 ---- ---- ---- ---- 317.40 -9.70 327.10 1930 ---- ---- ---- ---- 314.30 -9.90 324.20 1935 ---- ---- ---- ---- 311.30 -9.90 321.20 1940 ---- ---- ---- ---- 308.40 -9.90 318.30 1945 ---- ---- ---- ---- 305.50 -10.00 315.50 1950 ---- ---- ---- ---- 302.60 -10.00 312.60 1955 ---- ---- ---- ---- 299.70 -10.10 309.80 1960 ---- ---- ---- ---- 296.90 -10.20 307.10 1965 ---- ---- ---- ---- 294.20 -10.10 304.30 1970 ---- ---- ---- ---- 291.40 -10.20 301.60 1975 ---- ---- ---- ---- 288.70 -10.30 299.00 1980 ---- ---- ---- ---- 286.10 -10.30 296.40 1985 ---- ---- ---- ---- 283.40 -10.40 293.80 1990 ---- ---- ---- ---- 280.90 -10.30 291.20 1995 ---- ---- ---- ---- 278.30 -10.40 288.70 2000 ---- ---- ---- ---- 275.80 -10.40 286.20 2005 ---- ---- ---- ---- 273.30 -10.50 283.80 2010 ---- ---- ---- ---- 270.90 -10.50 281.40 2015 ---- ---- ---- ---- 268.50 -10.50 279.00 2020 ---- ---- ---- ---- 266.10 -10.50 276.60 2025 ---- ---- ---- ---- 263.80 -10.50 274.30 2030 ---- ---- ---- ---- 261.50 -10.40 271.90 2035 ---- ---- ---- ---- 259.20 -10.50 269.70 2040 ---- ---- ---- ---- 256.90 -10.50 267.40 2045 ---- ---- ---- ---- 254.70 -10.40 265.10 2050 ---- ---- ---- ---- 252.40 -10.50 262.90 2055 ---- ---- ---- ---- 250.20 -10.50 260.70 2060 ---- ---- ---- ---- 248.00 -10.50 258.50 2065 ---- ---- ---- ---- 245.90 -10.40 256.30 2070 ---- ---- ---- ---- 243.70 -10.50 254.20 2075 ---- ---- ---- ---- 241.60 -10.40 252.00 2080 ---- ---- ---- ---- 239.50 -10.40 249.90 2085 ---- ---- ---- ---- 237.40 -10.40 247.80 2090 ---- ---- ---- ---- 235.30 -10.40 245.70 2095 ---- ---- ---- ---- 233.20 -10.40 243.60 2100 ---- ---- ---- ---- 231.10 -10.50 241.60 2105 ---- ---- ---- ---- 229.10 -10.50 239.60 2110 ---- ---- ---- ---- 227.10 -10.50 237.60 2115 ---- ---- ---- ---- 225.20 -10.40 235.60 2120 ---- ---- ---- ---- 223.30 -10.40 233.70 2125 ---- ---- ---- ---- 221.40 -10.40 231.80 2130 ---- ---- ---- ---- 219.50 -10.50 230.00 2135 ---- ---- ---- ---- 217.70 -10.50 228.20 2140 ---- ---- ---- ---- 215.90 -10.60 226.50 2145 ---- ---- ---- ---- 214.20 -10.60 224.80 2150 ---- ---- ---- ---- 212.50 -10.60 223.10 2155 ---- ---- ---- ---- 210.90 -10.60 221.50 2160 ---- ---- ---- ---- 209.30 -10.60 219.90 2165 ---- ---- ---- ---- 207.70 -10.60 218.30 2170 ---- ---- ---- ---- 206.20 -10.60 216.80 2175 ---- ---- ---- ---- 204.70 -10.60 215.30 2180 ---- ---- ---- ---- 203.20 -10.60 213.80 2185 ---- ---- ---- ---- 201.70 -10.60 212.30 2190 ---- ---- ---- ---- 200.30 -10.60 210.90 2195 ---- ---- ---- ---- 198.90 -10.60 209.50 2200 ---- ---- ---- ---- 197.60 -10.60 208.20 2205 ---- ---- ---- ---- 196.20 -10.60 206.80 2210 ---- ---- ---- ---- 194.90 -10.60 205.50 2215 ---- ---- ---- ---- 193.70 -10.50 204.20 2220 ---- ---- ---- ---- 192.40 -10.60 203.00 2225 ---- ---- ---- ---- 191.20 -10.60 201.80 2230 ---- ---- ---- ---- 190.00 -10.50 200.50 2235 ---- ---- ---- ---- 188.80 -10.60 199.40 2240 ---- ---- ---- ---- 187.60 -10.60 198.20 2245 ---- ---- ---- ---- 186.50 -10.50 197.00 2250 ---- ---- ---- ---- 185.40 -10.50 195.90 2255 ---- ---- ---- ---- 184.30 -10.50 194.80 2260 ---- ---- ---- ---- 183.20 -10.50 193.70 2265 ---- ---- ---- ---- 182.20 -10.50 192.70 2270 ---- ---- ---- ---- 181.10 -10.60 191.70 2275 ---- ---- ---- ---- 180.10 -10.50 190.60 2280 ---- ---- ---- ---- 179.10 -10.50 189.60 2285 ---- ---- ---- ---- 178.10 -10.50 188.60 2290 ---- ---- ---- ---- 177.20 -10.50 187.70 2295 ---- ---- ---- ---- 176.20 -10.50 186.70 2300 ---- ---- ---- ---- 175.30 -10.50 185.80 2305 ---- ---- ---- ---- 174.40 -10.50 184.90 2310 ---- ---- ---- ---- 173.50 -10.50 184.00 2315 ---- ---- ---- ---- 172.70 -10.40 183.10 2320 ---- ---- ---- ---- 171.80 -10.40 182.20 2325 ---- ---- ---- ---- 171.00 -10.40 181.40 2330 ---- ---- ---- ---- 170.10 -10.40 180.50 2335 ---- ---- ---- ---- 169.30 -10.40 179.70 2340 ---- ---- ---- ---- 168.50 -10.40 178.90 2345 ---- ---- ---- ---- 167.70 -10.40 178.10 2350 ---- ---- ---- ---- 166.90 -10.40 177.30 2355 ---- ---- ---- ---- 166.20 -10.30 176.50 2360 ---- ---- ---- ---- 165.40 -10.30 175.70 2365 ---- ---- ---- ---- 164.60 -10.30 174.90 2370 ---- ---- ---- ---- 163.90 -10.30 174.20 2375 ---- ---- ---- ---- 163.20 -10.20 173.40 2380 ---- ---- ---- ---- 162.50 -10.20 172.70 2385 ---- ---- ---- ---- 161.70 -10.30 172.00 2390 ---- ---- ---- ---- 161.00 -10.20 171.20 2400 ---- ---- ---- ---- 159.70 -10.10 169.80 2410 ---- ---- ---- ---- 158.30 -10.10 168.40 2420 ---- ---- ---- ---- 157.00 -10.10 167.10 2425 ---- ---- ---- ---- 156.30 -10.10 166.40 2430 ---- ---- ---- ---- 155.70 -10.10 165.80 2440 ---- ---- ---- ---- 154.50 -10.00 164.50 2450 ---- ---- ---- ---- 153.20 -10.00 163.20 2460 ---- ---- ---- ---- 152.00 -10.00 162.00 2470 ---- ---- ---- ---- 150.90 -9.90 160.80 2475 ---- ---- ---- ---- 150.30 -9.90 160.20 2480 ---- ---- ---- ---- 149.70 -9.90 159.60 2500 ---- ---- ---- ---- 147.50 -9.80 157.30 2525 ---- ---- ---- ---- 144.90 -9.80 154.70 2550 ---- ---- ---- ---- 142.50 -9.60 152.10 2575 ---- ---- ---- ---- 140.20 -9.50 149.70 2600 ---- ---- ---- ---- 138.00 -9.50 147.50 2625 ---- ---- ---- ---- 136.00 -9.40 145.40 2650 ---- ---- ---- ---- 134.00 -9.40 143.40 2675 ---- ---- ---- ---- 132.20 -9.30 141.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 777.00 -12.30 789.30 1375 ---- ---- ---- ---- 754.30 -13.00 767.30 1400 ---- ---- ---- ---- 732.10 -13.40 745.50 1425 ---- ---- ---- ---- 710.30 -13.70 724.00 1450 ---- ---- ---- ---- 688.80 -14.00 702.80 1475 ---- ---- ---- ---- 667.70 -14.10 681.80 1500 ---- ---- ---- ---- 647.00 -14.00 661.00 1525 ---- ---- ---- ---- 626.60 -14.00 640.60 1550 ---- ---- ---- ---- 606.60 -13.70 620.30 1560 ---- ---- ---- ---- 598.70 -13.60 612.30 1570 ---- ---- ---- ---- 590.80 -13.50 604.30 1575 ---- ---- ---- ---- 586.90 -13.40 600.30 1580 ---- ---- ---- ---- 583.00 -13.40 596.40 1590 ---- ---- ---- ---- 575.30 -13.20 588.50 1600 ---- ---- ---- ---- 567.60 -13.00 580.60 1610 ---- ---- ---- ---- 559.90 -12.90 572.80 1620 ---- ---- ---- ---- 552.30 -12.70 565.00 1625 ---- ---- ---- ---- 548.50 -12.60 561.10 1630 ---- ---- ---- ---- 544.80 -12.40 557.20 1640 ---- ---- ---- ---- 537.20 -12.30 549.50 1650 ---- ---- ---- ---- 529.80 -12.00 541.80 1655 ---- ---- ---- ---- 526.10 -11.90 538.00 1660 ---- ---- ---- ---- 522.40 -11.80 534.20 1665 ---- ---- ---- ---- 518.70 -11.70 530.40 1670 ---- ---- ---- ---- 515.00 -11.60 526.60 1675 ---- ---- ---- ---- 511.30 -11.50 522.80 1680 ---- ---- ---- ---- 507.70 -11.30 519.00 1685 ---- ---- ---- ---- 504.00 -11.30 515.30 1690 ---- ---- ---- ---- 500.40 -11.10 511.50 1695 ---- ---- ---- ---- 496.70 -11.10 507.80 1700 ---- ---- ---- ---- 493.10 -10.90 504.00 1705 ---- ---- ---- ---- 489.50 -10.80 500.30 1710 ---- ---- ---- ---- 485.90 -10.70 496.60 1715 ---- ---- ---- ---- 482.30 -10.60 492.90 1720 ---- ---- ---- ---- 478.70 -10.50 489.20 1725 ---- ---- ---- ---- 475.10 -10.40 485.50 1730 ---- ---- ---- ---- 471.60 -10.20 481.80 1735 ---- ---- ---- ---- 468.00 -10.20 478.20 1740 ---- ---- ---- ---- 464.40 -10.10 474.50 1745 ---- ---- ---- ---- 460.90 -10.00 470.90 1750 ---- ---- ---- ---- 457.30 -9.90 467.20 1755 ---- ---- ---- ---- 453.80 -9.80 463.60 1760 ---- ---- ---- ---- 450.30 -9.70 460.00 1765 ---- ---- ---- ---- 446.80 -9.60 456.40 1770 ---- ---- ---- ---- 443.20 -9.60 452.80 1775 ---- ---- ---- ---- 439.70 -9.50 449.20 1780 ---- ---- ---- ---- 436.20 -9.40 445.60 1785 ---- ---- ---- ---- 432.70 -9.40 442.10 1790 ---- ---- ---- ---- 429.20 -9.30 438.50 1795 ---- ---- ---- ---- 425.70 -9.30 435.00 1800 ---- ---- ---- ---- 422.20 -9.20 431.40 1805 ---- ---- ---- ---- 418.80 -9.10 427.90 1810 ---- ---- ---- ---- 415.30 -9.10 424.40 1815 ---- ---- ---- ---- 411.80 -9.10 420.90 1820 ---- ---- ---- ---- 408.40 -9.00 417.40 1825 ---- ---- ---- ---- 404.90 -9.10 414.00 1830 ---- ---- ---- ---- 401.50 -9.00 410.50 1835 ---- ---- ---- ---- 398.10 -9.00 407.10 1840 ---- ---- ---- ---- 394.60 -9.10 403.70 1845 ---- ---- ---- ---- 391.20 -9.10 400.30 1850 ---- ---- ---- ---- 387.80 -9.10 396.90 1855 ---- ---- ---- ---- 384.50 -9.00 393.50 1860 ---- ---- ---- ---- 381.10 -9.10 390.20 1865 ---- ---- ---- ---- 377.80 -9.10 386.90 1870 ---- ---- ---- ---- 374.40 -9.10 383.50 1875 ---- ---- ---- ---- 371.10 -9.20 380.30 1880 ---- ---- ---- ---- 367.80 -9.20 377.00 1885 ---- ---- ---- ---- 364.50 -9.30 373.80 1890 ---- ---- ---- ---- 361.30 -9.30 370.60 1895 ---- ---- ---- ---- 358.00 -9.40 367.40 1900 ---- ---- ---- ---- 354.80 -9.40 364.20 1905 ---- ---- ---- ---- 351.60 -9.50 361.10 1910 ---- ---- ---- ---- 348.50 -9.40 357.90 1915 ---- ---- ---- ---- 345.30 -9.60 354.90 1920 ---- ---- ---- ---- 342.20 -9.60 351.80 1925 ---- ---- ---- ---- 339.10 -9.70 348.80 1930 ---- ---- ---- ---- 336.00 -9.80 345.80 1935 ---- ---- ---- ---- 333.00 -9.80 342.80 1940 ---- ---- ---- ---- 330.00 -9.90 339.90 1945 ---- ---- ---- ---- 327.00 -10.00 337.00 1950 ---- ---- ---- ---- 324.10 -10.00 334.10 1955 ---- ---- ---- ---- 321.20 -10.00 331.20 1960 ---- ---- ---- ---- 318.30 -10.10 328.40 1965 ---- ---- ---- ---- 315.40 -10.30 325.70 1970 ---- ---- ---- ---- 312.60 -10.30 322.90 1975 ---- ---- ---- ---- 309.90 -10.30 320.20 1980 ---- ---- ---- ---- 307.10 -10.50 317.60 1985 ---- ---- ---- ---- 304.40 -10.50 314.90 1990 ---- ---- ---- ---- 301.80 -10.60 312.40 1995 ---- ---- ---- ---- 299.20 -10.60 309.80 2000 ---- ---- ---- ---- 296.60 -10.70 307.30 2005 ---- ---- ---- ---- 294.10 -10.70 304.80 2010 ---- ---- ---- ---- 291.60 -10.80 302.40 2015 ---- ---- ---- ---- 289.10 -10.80 299.90 2020 ---- ---- ---- ---- 286.70 -10.90 297.60 2025 ---- ---- ---- ---- 284.30 -10.90 295.20 2030 ---- ---- ---- ---- 281.90 -11.00 292.90 2035 ---- ---- ---- ---- 279.60 -11.00 290.60 2040 ---- ---- ---- ---- 277.30 -11.00 288.30 2045 ---- ---- ---- ---- 275.00 -11.00 286.00 2050 ---- ---- ---- ---- 272.80 -11.00 283.80 2055 ---- ---- ---- ---- 270.60 -11.00 281.60 2060 ---- ---- ---- ---- 268.40 -11.00 279.40 2065 ---- ---- ---- ---- 266.20 -11.00 277.20 2070 ---- ---- ---- ---- 264.00 -11.00 275.00 2075 ---- ---- ---- ---- 261.90 -11.00 272.90 2080 ---- ---- ---- ---- 259.70 -11.00 270.70 2085 ---- ---- ---- ---- 257.60 -11.00 268.60 2090 ---- ---- ---- ---- 255.50 -11.00 266.50 2095 ---- ---- ---- ---- 253.50 -10.90 264.40 2100 ---- ---- ---- ---- 251.40 -10.90 262.30 2105 ---- ---- ---- ---- 249.30 -11.00 260.30 2110 ---- ---- ---- ---- 247.30 -11.00 258.30 2115 ---- ---- ---- ---- 245.30 -11.00 256.30 2120 ---- ---- ---- ---- 243.30 -11.00 254.30 2125 ---- ---- ---- ---- 241.30 -11.10 252.40 2130 ---- ---- ---- ---- 239.40 -11.10 250.50 2135 ---- ---- ---- ---- 237.50 -11.20 248.70 2140 ---- ---- ---- ---- 235.70 -11.10 246.80 2145 ---- ---- ---- ---- 233.80 -11.30 245.10 2150 ---- ---- ---- ---- 232.10 -11.30 243.40 2155 ---- ---- ---- ---- 230.30 -11.40 241.70 2160 ---- ---- ---- ---- 228.70 -11.30 240.00 2165 ---- ---- ---- ---- 227.00 -11.40 238.40 2170 ---- ---- ---- ---- 225.40 -11.40 236.80 2175 ---- ---- ---- ---- 223.80 -11.50 235.30 2180 ---- ---- ---- ---- 222.30 -11.50 233.80 2185 ---- ---- ---- ---- 220.80 -11.50 232.30 2190 ---- ---- ---- ---- 219.30 -11.60 230.90 2195 ---- ---- ---- ---- 217.90 -11.60 229.50 2200 ---- ---- ---- ---- 216.50 -11.60 228.10 2205 ---- ---- ---- ---- 215.10 -11.60 226.70 2210 ---- ---- ---- ---- 213.80 -11.60 225.40 2215 ---- ---- ---- ---- 212.40 -11.70 224.10 2220 ---- ---- ---- ---- 211.10 -11.70 222.80 2225 ---- ---- ---- ---- 209.90 -11.60 221.50 2230 ---- ---- ---- ---- 208.60 -11.70 220.30 2235 ---- ---- ---- ---- 207.40 -11.70 219.10 2240 ---- ---- ---- ---- 206.20 -11.70 217.90 2245 ---- ---- ---- ---- 205.10 -11.70 216.80 2250 ---- ---- ---- ---- 203.90 -11.70 215.60 2255 ---- ---- ---- ---- 202.80 -11.70 214.50 2260 ---- ---- ---- ---- 201.70 -11.70 213.40 2265 ---- ---- ---- ---- 200.60 -11.80 212.40 2270 ---- ---- ---- ---- 199.60 -11.70 211.30 2275 ---- ---- ---- ---- 198.50 -11.80 210.30 2280 ---- ---- ---- ---- 197.50 -11.80 209.30 2285 ---- ---- ---- ---- 196.50 -11.80 208.30 2290 ---- ---- ---- ---- 195.60 -11.70 207.30 2295 ---- ---- ---- ---- 194.60 -11.80 206.40 2300 ---- ---- ---- ---- 193.70 -11.70 205.40 2305 ---- ---- ---- ---- 192.70 -11.80 204.50 2310 ---- ---- ---- ---- 191.80 -11.80 203.60 2315 ---- ---- ---- ---- 191.00 -11.70 202.70 2320 ---- ---- ---- ---- 190.10 -11.80 201.90 2325 ---- ---- ---- ---- 189.20 -11.80 201.00 2330 ---- ---- ---- ---- 188.40 -11.80 200.20 2335 ---- ---- ---- ---- 187.60 -11.70 199.30 2340 ---- ---- ---- ---- 186.80 -11.70 198.50 2345 ---- ---- ---- ---- 186.00 -11.70 197.70 2350 ---- ---- ---- ---- 185.20 -11.70 196.90 2355 ---- ---- ---- ---- 184.40 -11.70 196.10 2360 ---- ---- ---- ---- 183.70 -11.70 195.40 2365 ---- ---- ---- ---- 182.90 -11.70 194.60 2370 ---- ---- ---- ---- 182.20 -11.70 193.90 2375 ---- ---- ---- ---- 181.50 -11.60 193.10 2380 ---- ---- ---- ---- 180.80 -11.60 192.40 2385 ---- ---- ---- ---- 180.10 -11.60 191.70 2390 ---- ---- ---- ---- 179.40 -11.60 191.00 2395 ---- ---- ---- ---- 178.70 -11.60 190.30 2400 ---- ---- ---- ---- 178.00 -11.60 189.60 2410 ---- ---- ---- ---- 176.70 -11.50 188.20 2420 ---- ---- ---- ---- 175.40 -11.50 186.90 2425 ---- ---- ---- ---- 174.70 -11.50 186.20 2430 ---- ---- ---- ---- 174.10 -11.50 185.60 2440 ---- ---- ---- ---- 172.90 -11.40 184.30 2450 ---- ---- ---- ---- 171.70 -11.40 183.10 2460 ---- ---- ---- ---- 170.50 -11.30 181.80 2470 ---- ---- ---- ---- 169.40 -11.30 180.70 2475 ---- ---- ---- ---- 168.80 -11.30 180.10 2480 ---- ---- ---- ---- 168.20 -11.30 179.50 2490 ---- ---- ---- ---- 167.10 -11.30 178.40 2500 ---- ---- ---- ---- 166.10 -11.20 177.30 2525 ---- ---- ---- ---- 163.50 -11.10 174.60 2550 ---- ---- ---- ---- 161.10 -11.00 172.10 2575 ---- ---- ---- ---- 158.90 -10.90 169.80 2600 ---- ---- ---- ---- 156.80 -10.80 167.60 2625 ---- ---- ---- ---- 154.80 -10.70 165.50 2650 ---- ---- ---- ---- 152.90 -10.60 163.50 2675 ---- ---- ---- ---- 151.20 -10.50 161.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 778.60 -14.20 792.80 1400 ---- ---- ---- ---- 756.60 -14.70 771.30 1425 ---- ---- ---- ---- 735.10 -14.90 750.00 1450 ---- ---- ---- ---- 713.90 -15.10 729.00 1475 ---- ---- ---- ---- 693.00 -15.20 708.20 1500 ---- ---- ---- ---- 672.50 -15.20 687.70 1525 ---- ---- ---- ---- 652.40 -15.00 667.40 1550 ---- ---- ---- ---- 632.50 -14.80 647.30 1570 ---- ---- ---- ---- 616.90 -14.50 631.40 1575 ---- ---- ---- ---- 613.00 -14.50 627.50 1580 ---- ---- ---- ---- 609.20 -14.40 623.60 1590 ---- ---- ---- ---- 601.50 -14.20 615.70 1600 ---- ---- ---- ---- 593.90 -14.00 607.90 1610 ---- ---- ---- ---- 586.30 -13.80 600.10 1620 ---- ---- ---- ---- 578.80 -13.60 592.40 1625 ---- ---- ---- ---- 575.00 -13.50 588.50 1630 ---- ---- ---- ---- 571.30 -13.40 584.70 1640 ---- ---- ---- ---- 563.80 -13.20 577.00 1650 ---- ---- ---- ---- 556.40 -13.00 569.40 1660 ---- ---- ---- ---- 549.10 -12.70 561.80 1670 ---- ---- ---- ---- 541.80 -12.40 554.20 1675 ---- ---- ---- ---- 538.20 -12.30 550.50 1680 ---- ---- ---- ---- 534.50 -12.20 546.70 1685 ---- ---- ---- ---- 530.90 -12.10 543.00 1690 ---- ---- ---- ---- 527.30 -11.90 539.20 1695 ---- ---- ---- ---- 523.70 -11.80 535.50 1700 ---- ---- ---- ---- 520.10 -11.70 531.80 1705 ---- ---- ---- ---- 516.60 -11.50 528.10 1710 ---- ---- ---- ---- 513.00 -11.40 524.40 1715 ---- ---- ---- ---- 509.40 -11.30 520.70 1720 ---- ---- ---- ---- 505.90 -11.10 517.00 1725 ---- ---- ---- ---- 502.30 -11.00 513.30 1730 ---- ---- ---- ---- 498.80 -10.80 509.60 1735 ---- ---- ---- ---- 495.30 -10.70 506.00 1740 ---- ---- ---- ---- 491.70 -10.60 502.30 1745 ---- ---- ---- ---- 488.20 -10.50 498.70 1750 ---- ---- ---- ---- 484.70 -10.40 495.10 1755 ---- ---- ---- ---- 481.20 -10.20 491.40 1760 ---- ---- ---- ---- 477.70 -10.10 487.80 1765 ---- ---- ---- ---- 474.20 -10.00 484.20 1770 ---- ---- ---- ---- 470.70 -9.90 480.60 1775 ---- ---- ---- ---- 467.30 -9.80 477.10 1780 ---- ---- ---- ---- 463.80 -9.70 473.50 1785 ---- ---- ---- ---- 460.30 -9.60 469.90 1790 ---- ---- ---- ---- 456.90 -9.50 466.40 1795 ---- ---- ---- ---- 453.40 -9.40 462.80 1800 ---- ---- ---- ---- 450.00 -9.30 459.30 1805 ---- ---- ---- ---- 446.50 -9.30 455.80 1810 ---- ---- ---- ---- 443.10 -9.10 452.20 1815 ---- ---- ---- ---- 439.60 -9.10 448.70 1820 ---- ---- ---- ---- 436.20 -9.00 445.20 1825 ---- ---- ---- ---- 432.80 -9.00 441.80 1830 ---- ---- ---- ---- 429.30 -9.00 438.30 1835 ---- ---- ---- ---- 425.90 -8.90 434.80 1840 ---- ---- ---- ---- 422.50 -8.90 431.40 1845 ---- ---- ---- ---- 419.10 -8.80 427.90 1850 ---- ---- ---- ---- 415.70 -8.80 424.50 1855 ---- ---- ---- ---- 412.30 -8.80 421.10 1860 ---- ---- ---- ---- 408.90 -8.80 417.70 1865 ---- ---- ---- ---- 405.60 -8.80 414.40 1870 ---- ---- ---- ---- 402.20 -8.80 411.00 1875 ---- ---- ---- ---- 398.90 -8.80 407.70 1880 ---- ---- ---- ---- 395.50 -8.90 404.40 1885 ---- ---- ---- ---- 392.20 -8.90 401.10 1890 ---- ---- ---- ---- 388.90 -8.90 397.80 1895 ---- ---- ---- ---- 385.60 -9.00 394.60 1900 ---- ---- ---- ---- 382.30 -9.00 391.30 1905 ---- ---- ---- ---- 379.10 -9.00 388.10 1910 ---- ---- ---- ---- 375.80 -9.10 384.90 1915 ---- ---- ---- ---- 372.60 -9.20 381.80 1920 ---- ---- ---- ---- 369.40 -9.20 378.60 1925 ---- ---- ---- ---- 366.30 -9.20 375.50 1930 ---- ---- ---- ---- 363.10 -9.40 372.50 1935 ---- ---- ---- ---- 360.00 -9.40 369.40 1940 ---- ---- ---- ---- 356.90 -9.50 366.40 1945 ---- ---- ---- ---- 353.80 -9.60 363.40 1950 ---- ---- ---- ---- 350.70 -9.70 360.40 1955 ---- ---- ---- ---- 347.70 -9.80 357.50 1960 ---- ---- ---- ---- 344.70 -9.90 354.60 1965 ---- ---- ---- ---- 341.80 -9.90 351.70 1970 ---- ---- ---- ---- 338.80 -10.00 348.80 1975 ---- ---- ---- ---- 335.90 -10.10 346.00 1980 ---- ---- ---- ---- 333.00 -10.30 343.30 1985 ---- ---- ---- ---- 330.20 -10.30 340.50 1990 ---- ---- ---- ---- 327.40 -10.40 337.80 1995 ---- ---- ---- ---- 324.70 -10.50 335.20 2000 ---- ---- ---- ---- 321.90 -10.60 332.50 2005 ---- ---- ---- ---- 319.20 -10.70 329.90 2010 ---- ---- ---- ---- 316.60 -10.80 327.40 2015 ---- ---- ---- ---- 314.00 -10.90 324.90 2020 ---- ---- ---- ---- 311.40 -11.00 322.40 2025 ---- ---- ---- ---- 308.90 -11.10 320.00 2030 ---- ---- ---- ---- 306.40 -11.10 317.50 2035 ---- ---- ---- ---- 304.00 -11.20 315.20 2040 ---- ---- ---- ---- 301.50 -11.30 312.80 2045 ---- ---- ---- ---- 299.20 -11.30 310.50 2050 ---- ---- ---- ---- 296.80 -11.40 308.20 2055 ---- ---- ---- ---- 294.50 -11.40 305.90 2060 ---- ---- ---- ---- 292.20 -11.50 303.70 2065 ---- ---- ---- ---- 290.00 -11.40 301.40 2070 ---- ---- ---- ---- 287.80 -11.40 299.20 2075 ---- ---- ---- ---- 285.60 -11.50 297.10 2080 ---- ---- ---- ---- 283.40 -11.50 294.90 2085 ---- ---- ---- ---- 281.20 -11.50 292.70 2090 ---- ---- ---- ---- 279.10 -11.50 290.60 2095 ---- ---- ---- ---- 277.00 -11.50 288.50 2100 ---- ---- ---- ---- 274.90 -11.50 286.40 2105 ---- ---- ---- ---- 272.80 -11.50 284.30 2110 ---- ---- ---- ---- 270.70 -11.50 282.20 2115 ---- ---- ---- ---- 268.70 -11.50 280.20 2120 ---- ---- ---- ---- 266.60 -11.50 278.10 2125 ---- ---- ---- ---- 264.60 -11.50 276.10 2130 ---- ---- ---- ---- 262.60 -11.50 274.10 2135 ---- ---- ---- ---- 260.60 -11.50 272.10 2140 ---- ---- ---- ---- 258.60 -11.60 270.20 2145 ---- ---- ---- ---- 256.70 -11.60 268.30 2150 ---- ---- ---- ---- 254.70 -11.70 266.40 2155 ---- ---- ---- ---- 252.80 -11.80 264.60 2160 ---- ---- ---- ---- 251.00 -11.80 262.80 2165 ---- ---- ---- ---- 249.20 -11.90 261.10 2170 ---- ---- ---- ---- 247.40 -12.00 259.40 2175 ---- ---- ---- ---- 245.70 -12.10 257.80 2180 ---- ---- ---- ---- 244.00 -12.10 256.10 2185 ---- ---- ---- ---- 242.30 -12.30 254.60 2190 ---- ---- ---- ---- 240.70 -12.30 253.00 2195 ---- ---- ---- ---- 239.20 -12.30 251.50 2200 ---- ---- ---- ---- 237.60 -12.50 250.10 2205 ---- ---- ---- ---- 236.10 -12.50 248.60 2210 ---- ---- ---- ---- 234.70 -12.50 247.20 2215 ---- ---- ---- ---- 233.30 -12.50 245.80 2220 ---- ---- ---- ---- 231.90 -12.60 244.50 2225 ---- ---- ---- ---- 230.50 -12.70 243.20 2230 ---- ---- ---- ---- 229.20 -12.70 241.90 2235 ---- ---- ---- ---- 227.90 -12.70 240.60 2240 ---- ---- ---- ---- 226.60 -12.70 239.30 2245 ---- ---- ---- ---- 225.30 -12.80 238.10 2250 ---- ---- ---- ---- 224.10 -12.80 236.90 2255 ---- ---- ---- ---- 222.90 -12.90 235.80 2260 ---- ---- ---- ---- 221.70 -12.90 234.60 2265 ---- ---- ---- ---- 220.60 -12.90 233.50 2270 ---- ---- ---- ---- 219.50 -12.90 232.40 2275 ---- ---- ---- ---- 218.40 -12.90 231.30 2280 ---- ---- ---- ---- 217.30 -13.00 230.30 2285 ---- ---- ---- ---- 216.30 -12.90 229.20 2290 ---- ---- ---- ---- 215.20 -13.00 228.20 2295 ---- ---- ---- ---- 214.20 -13.00 227.20 2300 ---- ---- ---- ---- 213.20 -13.10 226.30 2305 ---- ---- ---- ---- 212.30 -13.00 225.30 2310 ---- ---- ---- ---- 211.30 -13.10 224.40 2315 ---- ---- ---- ---- 210.40 -13.10 223.50 2320 ---- ---- ---- ---- 209.50 -13.10 222.60 2325 ---- ---- ---- ---- 208.60 -13.10 221.70 2330 ---- ---- ---- ---- 207.70 -13.10 220.80 2335 ---- ---- ---- ---- 206.90 -13.10 220.00 2340 ---- ---- ---- ---- 206.00 -13.10 219.10 2345 ---- ---- ---- ---- 205.20 -13.10 218.30 2350 ---- ---- ---- ---- 204.40 -13.10 217.50 2355 ---- ---- ---- ---- 203.60 -13.10 216.70 2360 ---- ---- ---- ---- 202.80 -13.10 215.90 2365 ---- ---- ---- ---- 202.00 -13.20 215.20 2370 ---- ---- ---- ---- 201.30 -13.10 214.40 2375 ---- ---- ---- ---- 200.60 -13.10 213.70 2380 ---- ---- ---- ---- 199.80 -13.10 212.90 2385 ---- ---- ---- ---- 199.10 -13.10 212.20 2390 ---- ---- ---- ---- 198.40 -13.10 211.50 2395 ---- ---- ---- ---- 197.70 -13.10 210.80 2400 ---- ---- ---- ---- 197.00 -13.10 210.10 2405 ---- ---- ---- ---- 196.40 -13.00 209.40 2410 ---- ---- ---- ---- 195.70 -13.10 208.80 2415 ---- ---- ---- ---- 195.10 -13.00 208.10 2420 ---- ---- ---- ---- 194.40 -13.00 207.40 2425 ---- ---- ---- ---- 193.80 -13.00 206.80 2430 ---- ---- ---- ---- 193.10 -13.00 206.10 2440 ---- ---- ---- ---- 191.90 -12.90 204.80 2450 ---- ---- ---- ---- 190.70 -12.90 203.60 2460 ---- ---- ---- ---- 189.50 -12.90 202.40 2470 ---- ---- ---- ---- 188.40 -12.80 201.20 2475 ---- ---- ---- ---- 187.80 -12.80 200.60 2480 ---- ---- ---- ---- 187.30 -12.80 200.10 2490 ---- ---- ---- ---- 186.20 -12.70 198.90 2500 ---- ---- ---- ---- 185.10 -12.70 197.80 2510 ---- ---- ---- ---- 184.10 -12.70 196.80 2525 ---- ---- ---- ---- 182.60 -12.60 195.20 2550 ---- ---- ---- ---- 180.20 -12.50 192.70 2575 ---- ---- ---- ---- 178.00 -12.40 190.40 2600 ---- ---- ---- ---- 175.90 -12.30 188.20 2625 ---- ---- ---- ---- 173.90 -12.30 186.20 2650 ---- ---- ---- ---- 172.10 -12.10 184.20 2675 ---- ---- ---- ---- 170.30 -12.10 182.40 2700 ---- ---- ---- ---- 168.70 -12.00 180.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 771.00 -15.90 786.90 1425 ---- ---- ---- ---- 749.70 -16.20 765.90 1450 ---- ---- ---- ---- 728.80 -16.40 745.20 1475 ---- ---- ---- ---- 708.20 -16.40 724.60 1500 ---- ---- ---- ---- 688.00 -16.40 704.40 1525 ---- ---- ---- ---- 668.10 -16.20 684.30 1550 ---- ---- ---- ---- 648.50 -15.90 664.40 1575 ---- ---- ---- ---- 629.30 -15.50 644.80 1580 ---- ---- ---- ---- 625.50 -15.40 640.90 1590 ---- ---- ---- ---- 617.90 -15.20 633.10 1600 ---- ---- ---- ---- 610.40 -15.00 625.40 1610 ---- ---- ---- ---- 602.90 -14.80 617.70 1620 ---- ---- ---- ---- 595.40 -14.60 610.00 1625 ---- ---- ---- ---- 591.70 -14.50 606.20 1630 ---- ---- ---- ---- 588.00 -14.40 602.40 1640 ---- ---- ---- ---- 580.70 -14.10 594.80 1650 ---- ---- ---- ---- 573.40 -13.80 587.20 1660 ---- ---- ---- ---- 566.10 -13.60 579.70 1670 ---- ---- ---- ---- 558.90 -13.30 572.20 1675 ---- ---- ---- ---- 555.30 -13.20 568.50 1680 ---- ---- ---- ---- 551.70 -13.10 564.80 1685 ---- ---- ---- ---- 548.10 -12.90 561.00 1690 ---- ---- ---- ---- 544.60 -12.70 557.30 1695 ---- ---- ---- ---- 541.00 -12.60 553.60 1700 ---- ---- ---- ---- 537.50 -12.40 549.90 1705 ---- ---- ---- ---- 533.90 -12.30 546.20 1710 ---- ---- ---- ---- 530.40 -12.20 542.60 1715 ---- ---- ---- ---- 526.90 -12.00 538.90 1720 ---- ---- ---- ---- 523.40 -11.80 535.20 1725 ---- ---- ---- ---- 519.90 -11.70 531.60 1730 ---- ---- ---- ---- 516.40 -11.60 528.00 1735 ---- ---- ---- ---- 512.90 -11.40 524.30 1740 ---- ---- ---- ---- 509.40 -11.30 520.70 1745 ---- ---- ---- ---- 505.90 -11.20 517.10 1750 ---- ---- ---- ---- 502.40 -11.10 513.50 1755 ---- ---- ---- ---- 499.00 -10.90 509.90 1760 ---- ---- ---- ---- 495.50 -10.80 506.30 1765 ---- ---- ---- ---- 492.10 -10.60 502.70 1770 ---- ---- ---- ---- 488.60 -10.50 499.10 1775 ---- ---- ---- ---- 485.20 -10.40 495.60 1780 ---- ---- ---- ---- 481.70 -10.30 492.00 1785 ---- ---- ---- ---- 478.30 -10.20 488.50 1790 ---- ---- ---- ---- 474.90 -10.00 484.90 1795 ---- ---- ---- ---- 471.40 -10.00 481.40 1800 ---- ---- ---- ---- 468.00 -9.90 477.90 1805 ---- ---- ---- ---- 464.60 -9.80 474.40 1810 ---- ---- ---- ---- 461.20 -9.70 470.90 1815 ---- ---- ---- ---- 457.80 -9.60 467.40 1820 ---- ---- ---- ---- 454.40 -9.50 463.90 1825 ---- ---- ---- ---- 451.00 -9.40 460.40 1830 ---- ---- ---- ---- 447.60 -9.30 456.90 1835 ---- ---- ---- ---- 444.20 -9.30 453.50 1840 ---- ---- ---- ---- 440.80 -9.30 450.10 1845 ---- ---- ---- ---- 437.40 -9.20 446.60 1850 ---- ---- ---- ---- 434.00 -9.20 443.20 1855 ---- ---- ---- ---- 430.60 -9.20 439.80 1860 ---- ---- ---- ---- 427.30 -9.10 436.40 1865 ---- ---- ---- ---- 423.90 -9.10 433.00 1870 ---- ---- ---- ---- 420.60 -9.10 429.70 1875 ---- ---- ---- ---- 417.20 -9.20 426.40 1880 ---- ---- ---- ---- 413.90 -9.10 423.00 1885 ---- ---- ---- ---- 410.60 -9.10 419.70 1890 ---- ---- ---- ---- 407.30 -9.10 416.40 1895 ---- ---- ---- ---- 404.00 -9.20 413.20 1900 ---- ---- ---- ---- 400.70 -9.20 409.90 1905 ---- ---- ---- ---- 397.40 -9.30 406.70 1910 ---- ---- ---- ---- 394.20 -9.30 403.50 1915 ---- ---- ---- ---- 391.00 -9.30 400.30 1920 ---- ---- ---- ---- 387.70 -9.50 397.20 1925 ---- ---- ---- ---- 384.60 -9.40 394.00 1930 ---- ---- ---- ---- 381.40 -9.50 390.90 1935 ---- ---- ---- ---- 378.20 -9.60 387.80 1940 ---- ---- ---- ---- 375.10 -9.70 384.80 1945 ---- ---- ---- ---- 372.00 -9.80 381.80 1950 ---- ---- ---- ---- 368.90 -9.90 378.80 1955 ---- ---- ---- ---- 365.90 -9.90 375.80 1960 ---- ---- ---- ---- 362.80 -10.10 372.90 1965 ---- ---- ---- ---- 359.80 -10.10 369.90 1970 ---- ---- ---- ---- 356.90 -10.20 367.10 1975 ---- ---- ---- ---- 353.90 -10.30 364.20 1980 ---- ---- ---- ---- 351.00 -10.40 361.40 1985 ---- ---- ---- ---- 348.10 -10.50 358.60 1990 ---- ---- ---- ---- 345.30 -10.60 355.90 1995 ---- ---- ---- ---- 342.50 -10.70 353.20 2000 ---- ---- ---- ---- 339.70 -10.80 350.50 2005 ---- ---- ---- ---- 337.00 -10.90 347.90 2010 ---- ---- ---- ---- 334.30 -11.00 345.30 2015 ---- ---- ---- ---- 331.60 -11.10 342.70 2020 ---- ---- ---- ---- 329.00 -11.20 340.20 2025 ---- ---- ---- ---- 326.40 -11.30 337.70 2030 ---- ---- ---- ---- 323.90 -11.40 335.30 2035 ---- ---- ---- ---- 321.40 -11.50 332.90 2040 ---- ---- ---- ---- 318.90 -11.60 330.50 2045 ---- ---- ---- ---- 316.50 -11.60 328.10 2050 ---- ---- ---- ---- 314.10 -11.70 325.80 2055 ---- ---- ---- ---- 311.80 -11.70 323.50 2060 ---- ---- ---- ---- 309.50 -11.80 321.30 2065 ---- ---- ---- ---- 307.20 -11.80 319.00 2070 ---- ---- ---- ---- 304.90 -11.90 316.80 2075 ---- ---- ---- ---- 302.70 -11.90 314.60 2080 ---- ---- ---- ---- 300.50 -12.00 312.50 2085 ---- ---- ---- ---- 298.40 -11.90 310.30 2090 ---- ---- ---- ---- 296.20 -12.00 308.20 2095 ---- ---- ---- ---- 294.10 -12.00 306.10 2100 ---- ---- ---- ---- 292.00 -12.00 304.00 2105 ---- ---- ---- ---- 289.90 -12.00 301.90 2110 ---- ---- ---- ---- 287.80 -12.00 299.80 2115 ---- ---- ---- ---- 285.80 -11.90 297.70 2120 ---- ---- ---- ---- 283.70 -12.00 295.70 2125 ---- ---- ---- ---- 281.70 -12.00 293.70 2130 ---- ---- ---- ---- 279.70 -11.90 291.60 2135 ---- ---- ---- ---- 277.70 -11.90 289.60 2140 ---- ---- ---- ---- 275.70 -12.00 287.70 2145 ---- ---- ---- ---- 273.70 -12.00 285.70 2150 ---- ---- ---- ---- 271.80 -12.00 283.80 2155 ---- ---- ---- ---- 269.80 -12.20 282.00 2160 ---- ---- ---- ---- 267.90 -12.20 280.10 2165 ---- ---- ---- ---- 266.10 -12.20 278.30 2170 ---- ---- ---- ---- 264.20 -12.40 276.60 2175 ---- ---- ---- ---- 262.50 -12.40 274.90 2180 ---- ---- ---- ---- 260.70 -12.50 273.20 2185 ---- ---- ---- ---- 259.00 -12.60 271.60 2190 ---- ---- ---- ---- 257.30 -12.70 270.00 2195 ---- ---- ---- ---- 255.70 -12.80 268.50 2200 ---- ---- ---- ---- 254.10 -12.90 267.00 2205 ---- ---- ---- ---- 252.60 -12.90 265.50 2210 ---- ---- ---- ---- 251.10 -13.00 264.10 2215 ---- ---- ---- ---- 249.60 -13.10 262.70 2220 ---- ---- ---- ---- 248.20 -13.10 261.30 2225 ---- ---- ---- ---- 246.80 -13.10 259.90 2230 ---- ---- ---- ---- 245.50 -13.10 258.60 2235 ---- ---- ---- ---- 244.10 -13.20 257.30 2240 ---- ---- ---- ---- 242.80 -13.30 256.10 2245 ---- ---- ---- ---- 241.60 -13.20 254.80 2250 ---- ---- ---- ---- 240.30 -13.30 253.60 2255 ---- ---- ---- ---- 239.10 -13.40 252.50 2260 ---- ---- ---- ---- 237.90 -13.40 251.30 2265 ---- ---- ---- ---- 236.80 -13.40 250.20 2270 ---- ---- ---- ---- 235.60 -13.50 249.10 2275 ---- ---- ---- ---- 234.50 -13.50 248.00 2280 ---- ---- ---- ---- 233.40 -13.50 246.90 2285 ---- ---- ---- ---- 232.40 -13.50 245.90 2290 ---- ---- ---- ---- 231.30 -13.60 244.90 2295 ---- ---- ---- ---- 230.30 -13.60 243.90 2300 ---- ---- ---- ---- 229.30 -13.60 242.90 2305 ---- ---- ---- ---- 228.30 -13.60 241.90 2310 ---- ---- ---- ---- 227.40 -13.60 241.00 2315 ---- ---- ---- ---- 226.40 -13.70 240.10 2320 ---- ---- ---- ---- 225.50 -13.70 239.20 2325 ---- ---- ---- ---- 224.60 -13.70 238.30 2330 ---- ---- ---- ---- 223.80 -13.70 237.50 2335 ---- ---- ---- ---- 222.90 -13.70 236.60 2340 ---- ---- ---- ---- 222.10 -13.70 235.80 2345 ---- ---- ---- ---- 221.20 -13.80 235.00 2350 ---- ---- ---- ---- 220.40 -13.80 234.20 2355 ---- ---- ---- ---- 219.70 -13.70 233.40 2360 ---- ---- ---- ---- 218.90 -13.70 232.60 2365 ---- ---- ---- ---- 218.10 -13.80 231.90 2370 ---- ---- ---- ---- 217.40 -13.70 231.10 2375 ---- ---- ---- ---- 216.60 -13.80 230.40 2380 ---- ---- ---- ---- 215.90 -13.80 229.70 2385 ---- ---- ---- ---- 215.20 -13.80 229.00 2390 ---- ---- ---- ---- 214.50 -13.80 228.30 2395 ---- ---- ---- ---- 213.90 -13.70 227.60 2400 ---- ---- ---- ---- 213.20 -13.70 226.90 2405 ---- ---- ---- ---- 212.50 -13.80 226.30 2410 ---- ---- ---- ---- 211.90 -13.70 225.60 2415 ---- ---- ---- ---- 211.20 -13.70 224.90 2420 ---- ---- ---- ---- 210.60 -13.70 224.30 2425 ---- ---- ---- ---- 210.00 -13.70 223.70 2430 ---- ---- ---- ---- 209.40 -13.60 223.00 2440 ---- ---- ---- ---- 208.20 -13.60 221.80 2450 ---- ---- ---- ---- 207.00 -13.60 220.60 2460 ---- ---- ---- ---- 205.80 -13.60 219.40 2470 ---- ---- ---- ---- 204.70 -13.60 218.30 2475 ---- ---- ---- ---- 204.20 -13.50 217.70 2480 ---- ---- ---- ---- 203.60 -13.60 217.20 2490 ---- ---- ---- ---- 202.60 -13.50 216.10 2500 ---- ---- ---- ---- 201.50 -13.50 215.00 2510 ---- ---- ---- ---- 200.50 -13.50 214.00 2520 ---- ---- ---- ---- 199.50 -13.50 213.00 2525 ---- ---- ---- ---- 199.10 -13.40 212.50 2550 ---- ---- ---- ---- 196.70 -13.40 210.10 2575 ---- ---- ---- ---- 194.60 -13.30 207.90 2600 ---- ---- ---- ---- 192.50 -13.30 205.80 2625 ---- ---- ---- ---- 190.60 -13.20 203.80 2650 ---- ---- ---- ---- 188.90 -13.00 201.90 2675 ---- ---- ---- ---- 187.20 -13.00 200.20 2700 ---- ---- ---- ---- 185.60 -13.00 198.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 616.20 -14.40 630.60 1650 ---- ---- ---- ---- 597.30 -14.40 611.70 1675 ---- ---- ---- ---- 578.70 -14.30 593.00 1700 ---- ---- ---- ---- 560.40 -14.20 574.60 1725 ---- ---- ---- ---- 542.20 -14.10 556.30 1750 ---- ---- ---- ---- 524.30 -13.90 538.20 1775 ---- ---- ---- ---- 506.60 -13.80 520.40 1800 ---- ---- ---- ---- 489.20 -13.50 502.70 1820 ---- ---- ---- ---- 475.40 -13.30 488.70 1825 ---- ---- ---- ---- 472.00 -13.30 485.30 1830 ---- ---- ---- ---- 468.60 -13.20 481.80 1840 ---- ---- ---- ---- 461.80 -13.10 474.90 1850 ---- ---- ---- ---- 455.00 -13.00 468.00 1860 ---- ---- ---- ---- 448.30 -12.90 461.20 1870 ---- ---- ---- ---- 441.70 -12.70 454.40 1875 ---- ---- ---- ---- 438.40 -12.60 451.00 1880 ---- ---- ---- ---- 435.10 -12.60 447.70 1890 ---- ---- ---- ---- 428.50 -12.50 441.00 1900 ---- ---- ---- ---- 422.10 -12.30 434.40 1910 ---- ---- ---- ---- 415.70 -12.20 427.90 1915 ---- ---- ---- ---- 412.50 -12.10 424.60 1920 ---- ---- ---- ---- 409.30 -12.10 421.40 1925 ---- ---- ---- ---- 406.20 -12.00 418.20 1930 ---- ---- ---- ---- 403.10 -11.90 415.00 1935 ---- ---- ---- ---- 400.00 -11.90 411.90 1940 ---- ---- ---- ---- 396.90 -11.90 408.80 1945 ---- ---- ---- ---- 393.80 -11.90 405.70 1950 ---- ---- ---- ---- 390.80 -11.80 402.60 1955 ---- ---- ---- ---- 387.80 -11.70 399.50 1960 ---- ---- ---- ---- 384.80 -11.70 396.50 1965 ---- ---- ---- ---- 381.90 -11.60 393.50 1970 ---- ---- ---- ---- 378.90 -11.60 390.50 1975 ---- ---- ---- ---- 376.00 -11.60 387.60 1980 ---- ---- ---- ---- 373.10 -11.60 384.70 1985 ---- ---- ---- ---- 370.30 -11.50 381.80 1990 ---- ---- ---- ---- 367.40 -11.60 379.00 1995 ---- ---- ---- ---- 364.60 -11.50 376.10 2000 ---- ---- ---- ---- 361.90 -11.50 373.40 2005 ---- ---- ---- ---- 359.10 -11.50 370.60 2010 ---- ---- ---- ---- 356.40 -11.50 367.90 2015 ---- ---- ---- ---- 353.70 -11.50 365.20 2020 ---- ---- ---- ---- 351.00 -11.60 362.60 2025 ---- ---- ---- ---- 348.40 -11.60 360.00 2030 ---- ---- ---- ---- 345.80 -11.60 357.40 2035 ---- ---- ---- ---- 343.30 -11.60 354.90 2040 ---- ---- ---- ---- 340.70 -11.70 352.40 2045 ---- ---- ---- ---- 338.30 -11.70 350.00 2050 ---- ---- ---- ---- 335.80 -11.80 347.60 2055 ---- ---- ---- ---- 333.40 -11.80 345.20 2060 ---- ---- ---- ---- 331.00 -11.90 342.90 2065 ---- ---- ---- ---- 328.60 -12.00 340.60 2070 ---- ---- ---- ---- 326.30 -12.00 338.30 2075 ---- ---- ---- ---- 324.00 -12.00 336.00 2080 ---- ---- ---- ---- 321.70 -12.10 333.80 2085 ---- ---- ---- ---- 319.50 -12.10 331.60 2090 ---- ---- ---- ---- 317.30 -12.10 329.40 2095 ---- ---- ---- ---- 315.10 -12.20 327.30 2100 ---- ---- ---- ---- 312.90 -12.30 325.20 2105 ---- ---- ---- ---- 310.80 -12.20 323.00 2110 ---- ---- ---- ---- 308.60 -12.30 320.90 2115 ---- ---- ---- ---- 306.50 -12.40 318.90 2120 ---- ---- ---- ---- 304.40 -12.40 316.80 2125 ---- ---- ---- ---- 302.40 -12.40 314.80 2130 ---- ---- ---- ---- 300.30 -12.40 312.70 2135 ---- ---- ---- ---- 298.30 -12.40 310.70 2140 ---- ---- ---- ---- 296.30 -12.40 308.70 2145 ---- ---- ---- ---- 294.20 -12.50 306.70 2150 ---- ---- ---- ---- 292.20 -12.50 304.70 2155 ---- ---- ---- ---- 290.30 -12.40 302.70 2160 ---- ---- ---- ---- 288.30 -12.50 300.80 2165 ---- ---- ---- ---- 286.30 -12.60 298.90 2170 ---- ---- ---- ---- 284.40 -12.60 297.00 2175 ---- ---- ---- ---- 282.50 -12.70 295.20 2180 ---- ---- ---- ---- 280.70 -12.70 293.40 2185 ---- ---- ---- ---- 278.80 -12.80 291.60 2190 ---- ---- ---- ---- 277.00 -12.90 289.90 2195 ---- ---- ---- ---- 275.30 -12.90 288.20 2200 ---- ---- ---- ---- 273.60 -13.00 286.60 2205 ---- ---- ---- ---- 271.90 -13.10 285.00 2210 ---- ---- ---- ---- 270.30 -13.20 283.50 2215 ---- ---- ---- ---- 268.70 -13.30 282.00 2220 ---- ---- ---- ---- 267.10 -13.40 280.50 2225 ---- ---- ---- ---- 265.60 -13.50 279.10 2230 ---- ---- ---- ---- 264.20 -13.50 277.70 2235 ---- ---- ---- ---- 262.80 -13.50 276.30 2240 ---- ---- ---- ---- 261.40 -13.60 275.00 2245 ---- ---- ---- ---- 260.00 -13.70 273.70 2250 ---- ---- ---- ---- 258.70 -13.70 272.40 2255 ---- ---- ---- ---- 257.40 -13.70 271.10 2260 ---- ---- ---- ---- 256.10 -13.80 269.90 2265 ---- ---- ---- ---- 254.90 -13.80 268.70 2270 ---- ---- ---- ---- 253.70 -13.90 267.60 2275 ---- ---- ---- ---- 252.50 -13.90 266.40 2280 ---- ---- ---- ---- 251.30 -14.00 265.30 2285 ---- ---- ---- ---- 250.20 -14.00 264.20 2290 ---- ---- ---- ---- 249.10 -14.10 263.20 2295 ---- ---- ---- ---- 248.00 -14.10 262.10 2300 ---- ---- ---- ---- 247.00 -14.10 261.10 2305 ---- ---- ---- ---- 245.90 -14.20 260.10 2310 ---- ---- ---- ---- 244.90 -14.20 259.10 2315 ---- ---- ---- ---- 244.00 -14.20 258.20 2320 ---- ---- ---- ---- 243.00 -14.30 257.30 2325 ---- ---- ---- ---- 242.10 -14.30 256.40 2330 ---- ---- ---- ---- 241.10 -14.40 255.50 2335 ---- ---- ---- ---- 240.30 -14.30 254.60 2340 ---- ---- ---- ---- 239.40 -14.30 253.70 2345 ---- ---- ---- ---- 238.50 -14.40 252.90 2350 ---- ---- ---- ---- 237.70 -14.40 252.10 2355 ---- ---- ---- ---- 236.90 -14.40 251.30 2360 ---- ---- ---- ---- 236.10 -14.40 250.50 2365 ---- ---- ---- ---- 235.30 -14.40 249.70 2370 ---- ---- ---- ---- 234.60 -14.40 249.00 2375 ---- ---- ---- ---- 233.80 -14.40 248.20 2380 ---- ---- ---- ---- 233.10 -14.40 247.50 2385 ---- ---- ---- ---- 232.40 -14.40 246.80 2390 ---- ---- ---- ---- 231.70 -14.40 246.10 2395 ---- ---- ---- ---- 231.00 -14.40 245.40 2400 ---- ---- ---- ---- 230.40 -14.30 244.70 2405 ---- ---- ---- ---- 229.80 -14.30 244.10 2410 ---- ---- ---- ---- 229.10 -14.30 243.40 2415 ---- ---- ---- ---- 228.50 -14.30 242.80 2420 ---- ---- ---- ---- 227.90 -14.20 242.10 2425 ---- ---- ---- ---- 227.30 -14.20 241.50 2430 ---- ---- ---- ---- 226.80 -14.10 240.90 2435 ---- ---- ---- ---- 226.20 -14.10 240.30 2440 ---- ---- ---- ---- 225.60 -14.10 239.70 2450 ---- ---- ---- ---- 224.60 -13.90 238.50 2460 ---- ---- ---- ---- 223.50 -13.90 237.40 2470 ---- ---- ---- ---- 222.60 -13.60 236.20 2475 ---- ---- ---- ---- 222.10 -13.60 235.70 2480 ---- ---- ---- ---- 221.60 -13.50 235.10 2490 ---- ---- ---- ---- 220.70 -13.40 234.10 2500 ---- ---- ---- ---- 219.80 -13.20 233.00 2510 ---- ---- ---- ---- 218.90 -13.10 232.00 2520 ---- ---- ---- ---- 218.10 -12.90 231.00 2525 ---- ---- ---- ---- 217.70 -12.80 230.50 2530 ---- ---- ---- ---- 217.30 -12.80 230.10 2540 ---- ---- ---- ---- 216.50 -12.60 229.10 2550 ---- ---- ---- ---- 215.70 -12.50 228.20 2575 ---- ---- ---- ---- 213.90 -12.10 226.00 2600 ---- ---- ---- ---- 212.20 -11.80 224.00 2625 ---- ---- ---- ---- 210.60 -11.50 222.10 2650 ---- ---- ---- ---- 209.20 -11.10 220.30 2675 ---- ---- ---- ---- 207.90 -10.70 218.60 2700 ---- ---- ---- ---- 206.70 -10.40 217.10 2725 ---- ---- ---- ---- 205.60 -10.10 215.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18246 31862 443534 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 50 2081 1225 ---- ---- ---- ---- .10 UNCH .10 2 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 236 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 50 297 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 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 .10 623 1555 ---- ---- ---- ---- .10 UNCH .10 1 108 1560 .10 .10 .10 .10 .10 UNCH 1 .10 104 1565 ---- ---- ---- ---- .10 UNCH .10 58 1570 .10 .10 .10 .10 .10 UNCH 1 .10 62 1575 .10 .10 .10 .10 .10 UNCH 2 .10 434 1580 ---- ---- ---- ---- .10 UNCH .10 125 1585 .10 .10 .10 .10 .10 UNCH 13 .10 20 52 1590 ---- ---- ---- ---- .10 UNCH .10 369 1595 ---- ---- ---- ---- .10 UNCH .10 46 1600 ---- ---- ---- ---- .10 UNCH .10 1444 1605 ---- ---- ---- ---- .10 UNCH .10 27 1610 ---- ---- ---- ---- .10 UNCH .10 130 1615 ---- ---- ---- ---- .10 UNCH .10 19 1620 ---- ---- ---- ---- .10 -.10 .20 108 1625 .20 .20 .20 .20 .20 UNCH 50 .20 10 525 1630 ---- ---- ---- ---- .20 UNCH .20 178 1635 ---- ---- ---- ---- .20 UNCH .20 5 58 1640 ---- ---- ---- ---- .20 UNCH .20 70 1645 .30 .30 .30 .30 .20 UNCH 2 .20 53 1650 .40 .40 .20 .30 .30 UNCH 83 .30 4 1512 1655 ---- ---- ---- ---- .30 UNCH .30 27 1660 .20 .20 .20 .20 .30 UNCH 2 .30 571 1665 ---- ---- ---- ---- .40 UNCH 1 .40 3 44 1670 .50 .50 .50 .40A .40 UNCH 3 .40 1 101 1675 .40 .40 .40 .40 .40 -.10 2 .50 1 592 1680 ---- ---- ---- ---- .50 UNCH .50 21 137 1685 ---- ---- ---- ---- .60 UNCH .60 1 136 1690 .80 .80 .60A .60A .60 UNCH 1 .60 2 146 1695 ---- .80B ---- .80B .70 UNCH .70 15 131 1700 .90 1.00 .70 .80 .80 UNCH 193 .80 1522 5005 1705 1.00 1.00 .80A .80A .90 UNCH 1 .90 232 1710 ---- 1.10B .90A 1.10B 1.00 UNCH 1 1.00 1053 1715 1.20 1.30B 1.10 1.10 1.10 UNCH 4 1.10 3 381 1720 1.40 1.50B 1.10 1.10 1.20 UNCH 8 1.20 3 487 1725 1.30 1.70B 1.30 1.30A 1.40 UNCH 17 1.40 85 765 1730 2.10 2.10 1.50 1.50 1.60 UNCH 245 1.60 581 1735 2.20 2.20 1.70A 1.70A 1.80 UNCH 9 1.80 5 230 1740 ---- 2.60B 1.90A 2.60B 2.10 UNCH 1 2.10 352 660 1745 ---- 2.90B 2.20A 2.90B 2.40 UNCH 8 2.40 1 284 1750 2.70 3.40 2.50 2.50A 2.70 UNCH 373 2.70 1923 5581 1755 ---- 3.80B 2.90A 3.80B 3.10 UNCH 11 3.10 99 1093 1760 3.60 4.40B 3.30A 3.80B 3.50 UNCH 761 3.50 42 1411 1765 4.50 5.00B 3.80 3.80 4.10 +.10 21 4.00 3 133 1770 ---- 5.70B 4.30A 5.70B 4.60 UNCH 2 4.60 40 342 1775 6.40 6.50B 4.90A 5.10B 5.30 +.10 54 5.20 572 948 1780 6.80 7.30B 5.60A 5.60A 6.00 +.10 27 5.90 792 785 1785 7.10 8.30B 6.30A 7.20B 6.90 +.20 294 6.70 12 332 1790 7.50 9.40B 7.20A 7.20A 7.90 +.30 25 7.60 81 443 1795 9.00 10.60B 8.20A 8.20A 8.90 +.30 54 8.60 33 300 1800 10.00 12.00 9.30A 9.40A 10.10 +.40 813 9.70 643 5584 1805 11.00 13.40B 10.50A 11.90B 11.50 +.60 51 10.90 21 350 1810 14.00 15.10B 11.90A 12.60B 12.90 +.60 12 12.30 237 490 1815 16.70 16.90B 13.40A 13.40A 14.60 +.80 4 13.80 48 374 1820 18.60 18.80B 15.00A 15.00A 16.30 +.80 17 15.50 75 593 1825 20.50 20.90B 16.90A 16.90A 18.30 +1.00 499 17.30 97 854 1830 22.40 23.10B 18.80A 18.80A 20.40 +1.10 27 19.30 23 594 1835 25.00 25.60B 21.00A 21.00A 22.60 +1.20 72 21.40 33 529 1840 23.80 28.20B 23.20A 23.20A 25.10 +1.40 55 23.70 71 686 1845 26.60 30.90B 25.70A 25.70A 27.60 +1.50 81 26.10 385 461 1850 32.90 33.80B 28.30A 33.30B 30.40 +1.70 21 28.70 472 3044 1855 32.30 36.80B 31.10A 31.10A 33.30 +1.90 2 31.40 3 420 1860 35.10 40.00B 34.00A 34.00A 36.40 +2.10 4 34.30 2 1292 1865 ---- 43.40B 37.10A 43.40B 39.60 +2.30 37.30 124 1870 41.40 46.80B 40.30A 44.00B 42.90 +2.40 2 40.50 813 1875 ---- 50.50B 43.70A 50.50B 46.40 +2.60 43.80 1 562 1880 52.00 54.20B 47.20A 53.80B 50.10 +2.80 13 47.30 7 628 1885 ---- 58.00B ---- 58.00B 53.80 +2.90 50.90 3 709 1890 ---- 62.00B 54.60A 62.00B 57.70 +3.00 54.70 2 517 1895 ---- 66.10B ---- 66.10B 61.70 +3.20 2 58.50 85 1900 63.40 70.20B 62.50A 67.20B 65.90 +3.40 12 62.50 4 1841 1905 72.10 74.40B 66.70A 74.10B 70.10 +3.50 3 66.60 126 1910 ---- 78.70B ---- 78.70B 74.40 +3.60 70.80 5 154 1915 ---- 83.10B ---- 83.10B 78.70 +3.70 75.00 77 1920 ---- 87.60B ---- 87.60B 83.20 +3.80 79.40 90 1925 ---- 92.10B ---- 92.10B 87.70 +3.90 83.80 4 677 1930 95.00 96.70B 88.50A 88.50A 92.30 +4.00 2 88.30 353 1935 ---- 100.10B ---- 100.10B 96.90 +4.10 92.80 126 1940 ---- 105.20B ---- 105.20B 101.60 +4.20 97.40 1 976 1945 ---- 109.50B ---- 109.50B 106.30 +4.30 102.00 74 1950 ---- 115.40B ---- 115.40B 111.10 +4.40 6 106.70 1 702 1955 ---- 119.10B ---- 119.00B 115.90 +4.40 111.50 18 1960 ---- 123.80B ---- 123.80B 120.70 +4.50 116.20 364 1965 ---- 129.10B ---- 129.10B 125.50 +4.50 121.00 233 1970 ---- 133.50B ---- 133.20B 130.40 +4.60 125.80 29 1975 ---- 139.60B ---- 139.60B 135.20 +4.50 130.70 31 1980 ---- 143.40B ---- 143.40B 140.10 +4.60 135.50 24 1985 ---- 148.30B ---- 148.30B 145.00 +4.60 140.40 6 1990 ---- 153.20B ---- 153.10B 150.00 +4.70 145.30 13 1995 ---- 158.10B ---- 158.00B 154.90 +4.70 150.20 49 2000 ---- 164.20B ---- 164.20B 159.80 +4.70 155.10 85 2005 ---- 168.00B ---- 167.90B 164.80 +4.80 160.00 28 2010 ---- 173.00B ---- 173.00B 169.70 +4.80 164.90 26 2015 ---- 177.90B ---- 177.80B 174.70 +4.80 169.90 18 2020 ---- 182.90B ---- 182.90B 179.60 +4.80 174.80 42 2025 ---- 189.00B ---- 189.00B 184.60 +4.80 179.80 244 2030 ---- 192.80B ---- 192.70B 189.60 +4.90 184.70 17 2035 ---- 197.70B ---- 197.70B 194.60 +4.90 189.70 9 2040 ---- 202.80B ---- 202.80B 199.60 +4.90 194.70 13 2045 ---- 207.80B ---- 207.80B 204.50 +4.80 199.70 32 2050 ---- 213.90B ---- 213.90B 209.50 +4.80 204.70 12 2055 ---- 217.80B ---- 217.60B 214.50 +4.80 209.70 18 2060 ---- 222.80B ---- 222.50B 219.50 +4.90 214.60 21 2065 ---- 227.50B ---- 227.50B 224.50 +4.90 219.60 2070 ---- 232.50B ---- 232.40B 229.50 +4.90 224.60 2075 ---- 237.80B ---- 237.80B 234.50 +4.90 229.60 5 2080 ---- 242.50B ---- 242.50B 239.50 +4.90 234.60 5 2085 ---- 247.50B ---- 247.50B 244.50 +4.90 239.60 2090 ---- 252.50B ---- 252.50B 249.50 +4.90 244.60 1 2095 ---- 257.50B ---- 257.50B 254.50 +4.90 249.60 2100 ---- 263.00B ---- 263.00B 259.50 +4.90 254.60 3 2105 ---- 267.50B ---- 267.50B 264.50 +4.90 259.60 2110 ---- 272.50B ---- 272.50B 269.50 +4.90 264.60 2115 ---- 277.50B ---- 277.50B 274.50 +4.90 269.60 2120 ---- 282.50B ---- 282.50B 279.50 +4.90 274.60 2125 ---- 287.80B ---- 287.50B 284.50 +4.90 279.60 2130 ---- 292.50B ---- 292.50B 289.50 +4.90 284.60 2135 ---- 297.50B ---- 297.50B 294.50 +4.90 289.60 2140 ---- 302.70B ---- 302.70B 299.50 +4.90 294.60 2145 ---- 307.70B ---- 307.70B 304.50 +4.90 299.60 2150 ---- 313.10B ---- 313.10B 309.50 +4.90 304.60 2155 ---- 317.70B ---- 317.70B 314.50 +4.90 309.60 2160 ---- 322.70B ---- 322.70B 319.50 +4.90 314.60 2165 ---- 327.70B ---- 327.70B 324.50 +4.90 319.60 2170 ---- 332.70B ---- 332.50B 329.50 +4.90 324.60 2175 ---- 337.50B ---- 337.40B 334.50 +4.90 329.60 2180 ---- 342.70B ---- 342.70B 339.50 +4.90 334.60 2185 ---- 347.70B ---- 347.70B 344.50 +4.90 339.60 2190 ---- 352.70B ---- 352.70B 349.50 +4.90 344.60 2195 ---- 357.70B ---- 357.70B 354.50 +4.90 349.60 2200 ---- 363.10B ---- 363.10B 359.50 +4.90 354.60 1 2205 ---- 367.70B ---- 367.70B 364.50 +4.90 359.60 2210 ---- 372.70B ---- 372.70B 369.50 +4.90 364.60 2215 ---- 377.70B ---- 377.70B 374.50 +4.90 369.60 2220 ---- 382.70B ---- 382.70B 379.50 +4.90 374.60 2225 ---- 387.50B ---- 387.10B 384.50 +4.90 379.60 2230 ---- 392.70B ---- 392.70B 389.50 +4.90 384.60 2235 ---- 397.70B ---- 397.70B 394.50 +4.90 389.60 2240 ---- 402.90B ---- 402.80B 399.50 +4.90 394.60 93 2245 ---- 407.70B ---- 407.70B 404.50 +4.90 399.60 2250 ---- 413.00B ---- 413.00B 409.50 +4.90 404.60 2255 ---- 417.70B ---- 417.70B 414.50 +4.90 409.60 2260 ---- 422.70B ---- 422.70B 419.50 +4.90 414.60 2265 ---- 427.70B ---- 427.70B 424.50 +4.90 419.60 2270 ---- 432.70B ---- 432.70B 429.50 +4.90 424.60 2275 ---- 437.50B ---- 437.50B 434.50 +4.90 429.60 2280 ---- 442.70B ---- 442.70B 439.50 +4.90 434.60 2285 ---- 447.70B ---- 447.70B 444.50 +4.90 439.60 2290 ---- 452.70B ---- 452.70B 449.50 +4.90 444.60 2300 ---- 463.00B ---- 463.00B 459.50 +4.90 454.60 2310 ---- 472.70B ---- 472.70B 469.50 +4.90 464.60 2320 ---- 482.40B ---- 482.30B 479.50 +4.90 474.60 2325 ---- 487.70B ---- 487.40B 484.50 +4.90 479.60 2330 ---- 492.40B ---- 492.30B 489.50 +4.90 484.60 2340 ---- 502.40B ---- 502.30B 499.50 +4.90 494.60 2350 ---- 513.00B ---- 513.00B 509.50 +4.90 504.60 2360 ---- 522.40B ---- 522.30B 519.50 +4.90 514.60 2370 ---- 532.40B ---- 532.30B 529.50 +4.90 524.60 2375 ---- 537.70B ---- 537.40B 534.50 +4.90 529.60 2400 ---- 563.00B ---- 563.00B 559.50 +4.90 554.60 2425 ---- 587.70B ---- 587.40B 584.50 +4.90 579.60 2450 ---- 613.00B ---- 613.00B 609.50 +4.90 604.60 2475 ---- 637.70B ---- 637.70B 634.50 +4.90 629.60 2500 ---- 663.00B ---- 663.00B 659.50 +4.90 654.60 2525 ---- 687.40B ---- 687.40B 684.50 +4.90 679.60 2550 ---- 713.00B ---- 713.00B 709.50 +4.90 704.60 70 2700 ---- 862.80B ---- 862.80B 859.50 +4.90 854.60 3000 ---- 1162.90B ---- 1162.90B 1159.50 +4.90 1154.60 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 UNCH .10 14 147 1430 ---- ---- ---- ---- .10 UNCH .10 1 1440 .10 .10 .10 .10 .10 UNCH 1 .10 1450 ---- ---- ---- ---- .10 UNCH .10 6 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1 1475 ---- ---- ---- ---- .10 UNCH .10 65 1480 ---- ---- ---- ---- .10 UNCH .10 7 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 99 1495 ---- ---- ---- ---- .10 -.10 .20 20 1500 ---- ---- ---- ---- .20 UNCH .20 306 1505 ---- ---- ---- ---- .20 UNCH .20 30 1510 ---- ---- ---- ---- .20 UNCH .20 151 1515 ---- ---- ---- ---- .20 UNCH .20 1 41 1520 ---- ---- ---- ---- .20 UNCH .20 2 27 1525 ---- ---- ---- ---- .20 UNCH .20 113 1530 ---- ---- ---- ---- .20 UNCH .20 26 1535 ---- ---- ---- ---- .20 UNCH .20 1540 ---- ---- ---- ---- .20 UNCH .20 11 1545 ---- ---- ---- ---- .20 UNCH .20 3 1550 ---- ---- ---- ---- .20 -.10 .30 8 106 1555 ---- ---- ---- ---- .30 UNCH .30 21 1560 ---- ---- ---- ---- .30 UNCH .30 10 42 1565 ---- ---- ---- ---- .30 UNCH .30 2 1570 ---- ---- ---- ---- .30 UNCH 5 .30 58 1575 ---- ---- ---- ---- .30 UNCH .30 11 1580 ---- ---- ---- ---- .40 +.10 .30 2 43 1585 ---- ---- ---- ---- .40 UNCH .40 1 14 1590 ---- ---- ---- ---- .40 UNCH .40 35 1595 ---- ---- ---- ---- .40 UNCH .40 8 1600 ---- ---- ---- ---- .50 UNCH .50 1 2122 1605 ---- ---- ---- ---- .50 UNCH .50 12 1610 ---- ---- ---- ---- .60 +.10 .50 149 1615 ---- ---- ---- ---- .60 UNCH .60 77 1620 ---- ---- ---- ---- .60 UNCH 1 .60 2 143 1625 .80 .80 .70 .70A .70 UNCH 75 .70 125 1630 ---- .80B ---- .80B .80 +.10 1 .70 1 56 1635 ---- ---- ---- ---- .80 UNCH .80 6 1640 ---- .90B ---- .90B .90 +.10 .80 30 1645 ---- 1.00B ---- 1.00B 1.00 +.10 .90 47 1650 ---- 1.10B ---- 1.10B 1.00 UNCH 4 1.00 55 3700 1655 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 3 80 1660 ---- 1.30B ---- 1.30B 1.20 UNCH 2 1.20 4 41 1665 ---- 1.40B ---- 1.40B 1.30 UNCH 1 1.30 1 121 1670 1.40 1.60B 1.40 1.40 1.50 +.10 11 1.40 13 50 1675 1.70 1.80 1.60A 1.60A 1.60 UNCH 52 1.60 8 268 1680 ---- 1.90B ---- 1.90B 1.70 UNCH 2 1.70 5 60 1685 ---- 2.10B ---- 2.10B 1.90 UNCH 1.90 4 52 1690 ---- 2.30B ---- 2.30B 2.10 +.10 2.00 5 57 1695 2.50 2.50 2.20A 2.20A 2.30 +.10 19 2.20 13 38 1700 2.80 2.80 2.40A 2.40A 2.50 +.10 23 2.40 132 6578 1705 3.00 3.10 2.60A 2.60A 2.70 UNCH 4 2.70 4 61 1710 ---- 3.30B ---- 3.30B 3.00 +.10 3 2.90 5 62 1715 ---- 3.60B ---- 3.60B 3.30 +.10 5 3.20 7 786 1720 3.80 4.00B 3.40A 3.40A 3.60 +.10 10 3.50 18 90 1725 3.80 4.40B 3.70 3.70 3.90 +.10 12 3.80 45 303 1730 ---- 4.80B 4.10A 4.80B 4.30 +.10 1 4.20 13 44 1735 5.10 5.30B 4.50A 4.90B 4.70 +.10 18 4.60 27 85 1740 ---- 5.80B 4.90A 5.80B 5.20 +.20 5.00 6 72 1745 ---- 6.40B 5.40A 6.40B 5.70 +.20 5 5.50 6 57 1750 6.80 7.00 5.90A 5.90A 6.20 +.20 70 6.00 42 4771 1755 ---- 7.60B 6.50A 7.60B 6.80 +.20 1 6.60 5 67 1760 8.20 8.40B 7.10A 7.10A 7.50 +.30 5 7.20 3 160 1765 8.90 9.20B 7.70A 9.10B 8.20 +.30 17 7.90 18 104 1770 8.90 10.00B 8.50A 9.20B 9.00 +.40 12 8.60 6 54 1775 9.40 11.00B 9.30A 9.30A 9.80 +.40 7 9.40 31 1120 1780 11.90 12.00B 10.10A 10.10A 10.70 +.40 9 10.30 7 603 1785 12.90 13.10B 11.10A 11.10A 11.70 +.40 18 11.30 3 216 1790 13.80 14.20B 12.10A 13.10B 12.80 +.50 7 12.30 4 361 1795 15.30 15.50B 13.20A 13.20A 14.00 +.60 3 13.40 1 65 1800 16.60 16.90B 14.40 14.90B 15.20 +.60 47 14.60 128 4037 1805 ---- 18.30B 15.60A 18.30B 16.60 +.70 15.90 96 1810 18.30 19.90B 17.00A 17.00A 18.00 +.80 5 17.20 3 168 1815 ---- 21.50B 18.50A 21.50B 19.60 +.90 6 18.70 11 73 1820 22.50 23.30B 20.10A 23.10B 21.20 +.90 5 20.30 1 424 1825 ---- 25.20B 21.70A 25.20B 23.00 +1.00 6 22.00 6 472 1830 ---- 27.10B 23.50A 27.10B 24.80 +1.00 23.80 13 805 1835 26.00 29.20B 25.40 26.20B 26.80 +1.10 22 25.70 340 1840 30.30 31.50B 27.40A 28.30B 28.90 +1.20 35 27.70 11 287 1845 ---- 33.80B 29.50A 33.80B 31.10 +1.30 1 29.80 3 70 1850 35.50 36.20B 31.80A 32.70B 33.40 +1.40 13 32.00 8 583 1855 ---- 38.70B 34.10A 38.70B 35.90 +1.60 34.30 9 81 1860 37.40 41.40B 36.60A 36.60A 38.40 +1.60 1 36.80 9 177 1865 40.10 44.10B 39.20A 40.30B 41.00 +1.60 2 39.40 2 41 1870 ---- 47.00B 41.90A 47.00B 43.80 +1.80 42.00 1 110 1875 ---- 50.00B 44.70A 50.00B 46.70 +1.90 44.80 2 784 1880 ---- 53.10B 47.60A 53.10B 49.70 +2.00 47.70 53 1885 ---- 56.30B 50.60A 56.30B 52.80 +2.10 50.70 305 1890 54.90 59.60B 53.70A 55.20B 56.00 +2.20 3 53.80 1024 1895 58.40 63.00B 56.90A 57.10A 59.30 +2.30 2 57.00 64 1900 ---- 66.50B 60.20A 66.50B 62.70 +2.40 60.30 778 1905 68.10 70.10B 63.70A 69.80B 66.20 +2.50 2 63.70 250 1910 ---- 73.80B ---- 73.80B 69.80 +2.60 67.20 90 1915 ---- 77.50B ---- 77.50B 73.50 +2.70 70.80 5 1920 ---- 81.40B ---- 81.40B 77.20 +2.70 74.50 16 1925 ---- 85.30B ---- 85.30B 81.10 +2.80 78.30 187 1930 ---- 89.30B ---- 89.30B 85.10 +3.00 82.10 3 1935 ---- 93.30B ---- 93.30B 89.10 +3.10 86.00 5 1940 ---- 97.50B ---- 97.50B 93.20 +3.20 90.00 10 1945 ---- 101.70B ---- 101.70B 97.30 +3.20 94.10 107 1950 ---- 105.90B ---- 105.90B 101.50 +3.30 98.20 339 1955 ---- 110.20B ---- 110.20B 105.80 +3.40 102.40 5 1960 ---- 114.50B ---- 114.50B 110.10 +3.50 106.60 227 1965 ---- 118.90B ---- 118.90B 114.50 +3.60 110.90 40 1970 ---- 123.30B ---- 123.30B 118.90 +3.60 115.30 44 1975 ---- 127.80B ---- 127.80B 123.40 +3.70 119.70 12 1980 ---- 132.30B ---- 132.30B 127.90 +3.80 124.10 2 1985 ---- 136.90B ---- 136.90B 132.40 +3.80 128.60 1 1990 ---- 141.50B ---- 141.50B 137.00 +3.90 133.10 3 1995 144.20 146.10B 138.10A 138.10A 141.60 +4.00 2 137.60 3 2000 ---- 150.70B ---- 150.70B 146.30 +4.10 142.20 37 2005 ---- 154.10B ---- 154.00B 150.90 +4.10 146.80 5 2010 ---- 158.80B ---- 158.70B 155.60 +4.10 151.50 6 2015 ---- 163.50B ---- 163.40B 160.30 +4.10 156.20 3 2020 ---- 168.30B ---- 168.10B 165.10 +4.20 160.90 7 2025 ---- 174.30B ---- 174.30B 169.90 +4.30 165.60 5 2030 ---- 177.80B ---- 177.80B 174.70 +4.40 170.30 5 2035 ---- 182.70B ---- 182.60B 179.50 +4.40 175.10 5 2040 ---- 187.50B ---- 187.30B 184.30 +4.40 179.90 11 2045 ---- 192.40B ---- 192.10B 189.10 +4.40 184.70 8 2050 ---- 198.40B ---- 198.40B 194.00 +4.50 189.50 14 2055 ---- 202.10B ---- 201.80B 198.80 +4.50 194.30 13 2060 ---- 207.00B ---- 206.80B 203.70 +4.50 199.20 12 2065 ---- 211.80B ---- 211.70B 208.60 +4.50 204.10 11 2070 ---- 216.70B ---- 216.70B 213.50 +4.60 208.90 5 2075 ---- 222.80B ---- 222.80B 218.40 +4.60 213.80 2 2080 ---- 226.60B ---- 226.20B 223.30 +4.60 218.70 7 2085 ---- 231.50B ---- 231.30B 228.20 +4.60 223.60 1 2090 ---- 236.40B ---- 236.10B 233.10 +4.60 228.50 3 2095 ---- 241.30B ---- 241.30B 238.00 +4.60 233.40 2 2100 ---- 247.50B ---- 247.50B 243.00 +4.70 238.30 7 2105 ---- 251.20B ---- 250.90B 247.90 +4.60 243.30 3 2110 ---- 256.20B ---- 255.80B 252.90 +4.70 248.20 2 2115 ---- 261.10B ---- 260.80B 257.80 +4.60 253.20 4 2120 ---- 266.00B ---- 265.60B 262.80 +4.70 258.10 2125 ---- 272.30B ---- 272.30B 267.80 +4.70 263.10 2 2130 ---- 276.00B ---- 275.70B 272.80 +4.70 268.10 2 2135 ---- 280.80B ---- 280.80B 277.70 +4.70 273.00 2140 ---- 286.00B ---- 286.00B 282.70 +4.70 278.00 1 2145 ---- 291.00B ---- 290.60B 287.70 +4.70 283.00 1 2150 ---- 297.20B ---- 297.20B 292.70 +4.70 288.00 13 2155 ---- 300.60B ---- 300.60B 297.70 +4.80 292.90 1 2160 ---- 305.60B ---- 305.60B 302.70 +4.80 297.90 2165 ---- 310.80B ---- 310.80B 307.70 +4.80 302.90 2170 ---- 315.80B ---- 315.80B 312.70 +4.80 307.90 2175 ---- 320.50B ---- 320.50B 317.70 +4.80 312.90 2 2180 ---- 325.50B ---- 325.30B 322.70 +4.80 317.90 2185 ---- 330.50B ---- 330.30B 327.70 +4.80 322.90 2190 ---- 335.50B ---- 335.30B 332.70 +4.80 327.90 1 2195 ---- 340.80B ---- 340.80B 337.70 +4.80 332.90 1 2200 ---- 346.10B ---- 345.80B 342.70 +4.80 337.90 2205 ---- 350.50B ---- 350.40B 347.70 +4.80 342.90 2210 ---- 355.80B ---- 355.80B 352.70 +4.80 347.90 2215 ---- 360.80B ---- 360.80B 357.70 +4.80 352.90 2220 ---- 365.50B ---- 365.30B 362.70 +4.80 357.90 2225 ---- 370.30B ---- 370.30B 367.70 +4.80 362.90 2230 ---- 375.70B ---- 375.30B 372.70 +4.80 367.90 2235 ---- 380.70B ---- 380.30B 377.70 +4.80 372.90 2240 ---- 385.40B ---- 385.40B 382.70 +4.80 377.90 2245 ---- 390.50B ---- 390.30B 387.70 +4.80 382.90 2250 ---- 396.10B ---- 396.10B 392.70 +4.80 387.90 2255 ---- 400.50B ---- 400.30B 397.70 +4.80 392.90 2260 ---- 405.70B ---- 405.30B 402.70 +4.80 397.90 2265 ---- 410.30B ---- 410.30B 407.70 +4.80 402.90 2270 ---- 415.50B ---- 415.30B 412.70 +4.80 407.90 2275 ---- 420.30B ---- 420.30B 417.70 +4.80 412.90 2280 ---- 425.50B ---- 425.30B 422.70 +4.80 417.90 2290 ---- 435.70B ---- 435.50B 432.70 +4.80 427.90 2300 ---- 446.10B ---- 446.10B 442.70 +4.80 437.90 2310 ---- 455.50B ---- 455.40B 452.70 +4.80 447.90 2320 ---- 465.70B ---- 465.40B 462.70 +4.80 457.90 2325 ---- 470.40B ---- 470.40B 467.70 +4.80 462.90 2330 ---- 475.70B ---- 475.40B 472.70 +4.80 467.90 2340 ---- 485.40B ---- 485.40B 482.70 +4.80 477.90 2350 ---- 496.10B ---- 496.10B 492.70 +4.80 487.90 2360 ---- 505.40B ---- 505.20B 502.70 +4.80 497.90 2370 ---- 515.40B ---- 515.20B 512.70 +4.80 507.90 2375 ---- 520.50B ---- 520.50B 517.70 +4.80 512.90 2400 ---- 546.10B ---- 546.10B 542.70 +4.80 537.90 2425 ---- 570.50B ---- 570.50B 567.70 +4.80 562.90 2450 ---- 596.10B ---- 596.10B 592.70 +4.80 587.90 2475 ---- 620.50B ---- 620.50B 617.70 +4.80 612.90 2500 ---- 646.10B ---- 646.10B 642.70 +4.80 637.90 2525 ---- 670.20B ---- 670.20B 667.70 +4.80 662.90 2550 ---- 696.30B ---- 696.10B 692.70 +4.80 687.90 2600 ---- 746.00B ---- 746.00B 742.70 +4.80 737.90 2750 ---- 896.00B ---- 896.00B 892.70 +4.80 887.90 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 -.10 .20 1 1240 ---- ---- ---- ---- .20 UNCH .20 1245 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 5 1255 ---- ---- ---- ---- .20 UNCH .20 1260 ---- ---- ---- ---- .20 UNCH .20 1265 ---- ---- ---- ---- .20 UNCH .20 1270 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .20 UNCH .20 67 1280 ---- ---- ---- ---- .20 UNCH .20 1285 .10 .10 .10 .10 .20 UNCH 23 .20 1290 ---- ---- ---- ---- .20 UNCH .20 2 1295 ---- ---- ---- ---- .20 UNCH .20 1300 ---- ---- ---- ---- .20 UNCH .20 117 1305 ---- ---- ---- ---- .20 UNCH .20 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 UNCH .20 1410 ---- ---- ---- ---- .20 UNCH .20 1415 ---- ---- ---- ---- .20 UNCH .20 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 61 1430 ---- ---- ---- ---- .20 UNCH .20 1435 ---- ---- ---- ---- .20 UNCH .20 4 1440 ---- ---- ---- ---- .20 UNCH .20 11 1445 ---- ---- ---- ---- .30 UNCH .30 1450 ---- ---- ---- ---- .30 UNCH .30 1194 1455 ---- ---- ---- ---- .30 UNCH .30 1 1460 ---- ---- ---- ---- .30 UNCH .30 1465 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 UNCH .30 1475 ---- ---- ---- ---- .30 UNCH .30 47 1480 ---- ---- ---- ---- .30 UNCH 2 .30 1485 ---- ---- ---- ---- .30 UNCH .30 3 1490 ---- ---- ---- ---- .40 UNCH .40 600 1495 ---- ---- ---- ---- .40 UNCH .40 196 1500 .50 .50 .50 .50 .40 UNCH 50 .40 549 1505 ---- ---- ---- ---- .40 UNCH .40 4 1510 ---- ---- ---- ---- .40 -.10 .50 20 1515 ---- ---- ---- ---- .50 UNCH .50 46 1520 ---- ---- ---- ---- .50 UNCH .50 4 1525 ---- ---- ---- ---- .50 UNCH .50 35 1530 ---- ---- ---- ---- .60 UNCH .60 1 1535 ---- ---- ---- ---- .60 UNCH .60 2 1540 ---- ---- ---- ---- .60 -.10 .70 1 261 1545 ---- ---- ---- ---- .70 UNCH .70 1550 ---- ---- ---- ---- .70 -.10 30 .80 4 935 1555 ---- ---- ---- ---- .80 UNCH .80 6 1560 ---- ---- ---- ---- .90 UNCH .90 1 81 1565 ---- ---- ---- ---- .90 UNCH .90 82 1570 ---- ---- ---- ---- 1.00 UNCH 1.00 3 1575 1.20 1.20 1.10A 1.10A 1.10 UNCH 125 1.10 20 340 1580 ---- ---- ---- ---- 1.10 UNCH 1.10 5 1585 ---- ---- ---- ---- 1.20 UNCH 1.20 5 1590 ---- ---- ---- ---- 1.30 UNCH 1.30 1000 1595 ---- ---- ---- ---- 1.40 UNCH 1 1.40 2 13 1600 ---- ---- ---- ---- 1.50 UNCH 5 1.50 36 1876 1605 ---- ---- ---- ---- 1.60 UNCH 2 1.60 1 31 1610 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 64 1615 ---- 1.90B ---- 1.90B 1.80 UNCH 1.80 1 69 1620 2.10 2.10 2.00A 2.00A 2.00 +.10 2 1.90 3 62 1625 ---- 2.20B ---- 2.20B 2.10 +.10 3 2.00 9 224 1630 2.20 2.40 2.20 2.20 2.30 +.10 23 2.20 18 201 1635 ---- 2.50B ---- 2.50B 2.40 +.10 4 2.30 1 64 1640 2.60 2.70B 2.60 2.60 2.60 +.10 4 2.50 12 513 1645 ---- 2.90B ---- 2.90B 2.80 +.10 7 2.70 5 56 1650 2.90 3.10 2.90 2.90 3.00 +.10 70 2.90 25 1090 1655 3.10 3.40B 3.10 3.10 3.20 +.10 10 3.10 25 85 1660 ---- 3.60B ---- 3.60B 3.40 +.10 5 3.30 5 139 1665 ---- 3.90B ---- 3.90B 3.70 +.10 1 3.60 5 83 1670 ---- 4.20B ---- 4.20B 4.00 +.20 1 3.80 8 190 1675 4.30 4.50B 4.00 4.00 4.20 +.10 91 4.10 65 775 1680 4.50 4.90B 4.40A 4.60B 4.60 +.20 9 4.40 99 193 1685 ---- 5.20B 4.70A 5.20B 4.90 +.10 2 4.80 18 195 1690 5.10 5.60B 4.90 5.00B 5.30 +.20 51 5.10 14 135 1695 ---- 6.10B ---- 6.10B 5.60 +.10 1 5.50 3 142 1700 6.00 6.50B 5.70 5.80B 6.10 +.20 22 5.90 7 2178 1705 ---- 7.00B 6.30A 7.00B 6.50 +.10 6.40 2 112 1710 ---- 7.60B ---- 7.60B 7.00 +.20 6.80 1072 1715 8.10 8.10 7.20A 7.20A 7.50 +.20 16 7.30 34 202 1720 8.30 8.70B 7.80A 8.30B 8.10 +.20 3 7.90 37 175 1725 8.50 9.30B 8.30A 8.50 8.70 +.20 4 8.50 2 2742 1730 9.30 10.10B 8.90A 8.90A 9.30 +.20 27 9.10 5 132 1735 ---- 10.80B 9.60A 10.80B 10.00 +.30 9.70 66 1740 10.50 11.60B 10.30A 10.90B 10.70 +.30 1 10.40 9 64 1745 ---- 12.40B 11.10A 12.40B 11.50 +.30 11.20 49 1750 13.00 13.30 11.80 12.00B 12.40 +.40 39 12.00 17 5512 1755 ---- 14.30B 12.70A 14.30B 13.30 +.40 12.90 21 124 1760 ---- 15.30B 13.60A 15.30B 14.20 +.40 13.80 74 1765 15.40 16.40B 14.60A 14.60A 15.20 +.50 3 14.70 30 1770 ---- 17.60B 15.60A 17.60B 16.30 +.50 1 15.80 52 1775 17.10 18.80B 16.70A 17.10 17.50 +.60 24 16.90 30 356 1780 19.60 20.10B 17.90A 20.10B 18.70 +.70 21 18.00 6 199 1785 19.90 21.40B 19.20A 19.20A 20.00 +.70 1 19.30 12 1790 21.80 22.90B 20.50A 21.00B 21.40 +.80 7 20.60 452 492 1795 ---- 24.40B 21.90A 24.40B 22.80 +.80 22.00 10 29 1800 24.10 26.00B 23.30A 23.30A 24.30 +.90 21 23.40 151 3649 1805 ---- 27.70B 24.90A 27.70B 25.90 +.90 25.00 39 1810 ---- 29.50B 26.50A 29.50B 27.60 +1.00 26.60 29 377 1815 ---- 31.30B 28.20A 31.30B 29.40 +1.10 28.30 41 1820 ---- 33.30B 30.00A 33.30B 31.30 +1.20 30.10 30 562 1825 32.80 35.30B 31.90A 31.90A 33.20 +1.20 11 32.00 170 7372 1830 ---- 37.50B ---- 37.50B 35.30 +1.40 39 33.90 23 886 1835 ---- 39.70B 35.90A 39.70B 37.40 +1.40 36.00 137 185 1840 39.00 42.00B 38.10A 38.10A 39.60 +1.40 101 38.20 6 111 1845 42.70 44.40B 40.30A 43.00B 41.90 +1.50 3 40.40 50 1850 43.20 46.90B 42.60A 42.60A 44.30 +1.60 300 42.70 81 3040 1855 46.50 49.30B 46.50 45.10A 46.80 +1.70 1 45.10 10 208 1860 51.20 52.00B 47.60A 47.60A 49.40 +1.80 1 47.60 6 1452 1865 ---- 54.70B ---- 54.70B 52.00 +1.80 50.20 2 117 1870 56.70 57.60B 52.90A 52.90A 54.70 +1.90 1 52.80 659 1875 ---- 60.40B ---- 60.40B 57.50 +1.90 55.60 216 1880 63.40 63.40 58.50A 58.50A 60.40 +2.00 1 58.40 135 1885 ---- 66.50B ---- 66.50B 63.40 +2.10 61.30 20 1890 ---- 69.70B ---- 69.70B 66.50 +2.20 64.30 55 1895 ---- 72.90B ---- 72.90B 69.60 +2.20 67.40 18 1900 74.10 76.30B 70.80A 76.30B 72.90 +2.30 3 70.60 22 1210 1905 ---- 79.70B ---- 79.70B 76.20 +2.30 73.90 31 1910 ---- 83.20B ---- 83.20B 79.60 +2.40 77.20 47 1915 ---- 86.70B ---- 86.70B 83.10 +2.50 80.60 111 1920 ---- 90.40B ---- 90.40B 86.70 +2.60 84.10 15 1925 ---- 94.00B ---- 94.00B 90.30 +2.60 1 87.70 1 286 1930 ---- 97.80B ---- 97.80B 94.00 +2.60 91.40 488 1935 ---- 101.60B ---- 101.60B 97.80 +2.70 95.10 18 1940 ---- 105.50B ---- 105.50B 101.70 +2.90 98.80 71 1945 ---- 109.50B ---- 109.50B 105.60 +2.90 102.70 9 1950 ---- 113.50B ---- 113.50B 109.50 +2.90 40 106.60 420 1955 ---- 117.50B ---- 117.50B 113.50 +3.00 110.50 27 1960 ---- 121.60B ---- 121.60B 117.60 +3.10 114.50 63 1965 119.60 125.80B 118.70A 125.80B 121.70 +3.10 1 118.60 116 1970 ---- 130.00B ---- 130.00B 125.90 +3.20 122.70 477 1975 ---- 134.20B ---- 134.20B 130.10 +3.30 126.80 89 1980 ---- 138.50B ---- 138.50B 134.30 +3.30 131.00 33 1985 ---- 142.80B ---- 142.80B 138.60 +3.40 135.20 40 1990 ---- 147.10B ---- 147.10B 142.90 +3.40 139.50 12 1995 ---- 151.50B ---- 151.50B 147.30 +3.50 143.80 11 2000 ---- 156.00B ---- 156.00B 151.70 +3.60 148.10 226 2005 ---- 160.40B ---- 160.40B 156.10 +3.60 152.50 5 2010 ---- 164.90B ---- 164.90B 160.60 +3.70 156.90 12 2015 ---- 169.40B ---- 169.40B 165.10 +3.80 161.30 7 2020 ---- 173.90B ---- 173.90B 169.60 +3.80 165.80 10 2025 ---- 178.50B ---- 178.50B 174.10 +3.80 170.30 25 2030 ---- 183.00B ---- 183.00B 178.70 +3.90 174.80 16 2035 ---- 187.60B ---- 187.60B 183.30 +3.90 179.40 8 2040 ---- 192.30B ---- 192.30B 187.90 +3.90 184.00 13 2045 ---- 196.90B ---- 196.90B 192.50 +3.90 188.60 8 2050 ---- 201.60B ---- 201.60B 197.20 +4.00 193.20 400 2055 ---- 205.00B ---- 204.90B 201.90 +4.10 197.80 12 2060 ---- 209.70B ---- 209.50B 206.60 +4.10 202.50 10 2065 ---- 214.40B ---- 214.20B 211.30 +4.10 207.20 7 2070 ---- 219.20B ---- 218.90B 216.00 +4.10 211.90 10 2075 ---- 225.20B ---- 225.20B 220.70 +4.10 216.60 17 2080 ---- 228.70B ---- 228.40B 225.50 +4.20 221.30 10 2085 ---- 233.50B ---- 233.20B 230.30 +4.30 226.00 3 2090 ---- 238.30B ---- 238.10B 235.10 +4.30 230.80 13 2095 ---- 243.10B ---- 242.80B 239.90 +4.30 235.60 10 2100 ---- 249.10B ---- 249.10B 244.70 +4.30 240.40 6 2105 ---- 252.70B ---- 252.70B 249.50 +4.30 245.20 9 2110 ---- 257.60B ---- 257.20B 254.30 +4.30 250.00 4 2115 ---- 262.50B ---- 262.10B 259.20 +4.40 254.80 4 2120 ---- 267.30B ---- 266.90B 264.00 +4.40 259.60 2 2125 ---- 273.40B ---- 273.40B 268.90 +4.40 264.50 20 2130 ---- 277.10B ---- 276.80B 273.80 +4.50 269.30 13 2135 ---- 282.00B ---- 281.50B 278.70 +4.50 274.20 17 2140 ---- 286.80B ---- 286.40B 283.50 +4.40 279.10 14 2145 ---- 291.70B ---- 291.30B 288.40 +4.50 283.90 7 2150 ---- 297.80B ---- 297.80B 293.40 +4.60 288.80 27 2155 ---- 301.50B ---- 301.10B 298.30 +4.60 293.70 11 2160 ---- 306.40B ---- 306.00B 303.20 +4.60 298.60 12 2165 ---- 311.40B ---- 311.10B 308.10 +4.60 303.50 14 2170 ---- 316.30B ---- 315.90B 313.10 +4.60 308.50 8 2175 ---- 322.50B ---- 322.50B 318.00 +4.60 313.40 8 2180 ---- 326.20B ---- 325.90B 322.90 +4.60 318.30 10 2185 ---- 331.10B ---- 330.70B 327.90 +4.70 323.20 1 2190 ---- 336.10B ---- 335.70B 332.90 +4.70 328.20 3 2195 ---- 341.00B ---- 340.60B 337.80 +4.70 333.10 5 2200 ---- 347.30B ---- 347.30B 342.80 +4.70 338.10 56 2205 ---- 350.80B ---- 350.30B 347.80 +4.70 343.10 4 2210 ---- 355.80B ---- 355.80B 352.70 +4.70 348.00 11 2215 ---- 360.70B ---- 360.40B 357.70 +4.70 353.00 8 2220 ---- 365.70B ---- 365.20B 362.70 +4.70 358.00 6 2225 ---- 372.20B ---- 372.20B 367.70 +4.80 362.90 8 2230 ---- 375.70B ---- 375.30B 372.70 +4.80 367.90 2235 ---- 380.50B ---- 380.30B 377.70 +4.80 372.90 2240 ---- 385.30B ---- 385.30B 382.70 +4.80 377.90 1 2245 ---- 390.40B ---- 390.40B 387.70 +4.80 382.90 2250 ---- 396.10B ---- 395.80B 392.70 +4.80 387.90 2255 ---- 400.40B ---- 400.40B 397.70 +4.80 392.90 4 2260 ---- 405.60B ---- 405.60B 402.70 +4.80 397.90 2265 ---- 410.60B ---- 410.60B 407.70 +4.80 402.90 2270 ---- 415.60B ---- 415.60B 412.70 +4.80 407.90 2275 ---- 420.40B ---- 420.40B 417.70 +4.80 412.90 2280 ---- 425.20B ---- 425.20B 422.70 +4.80 417.90 2285 ---- 430.20B ---- 430.20B 427.70 +4.80 422.90 2290 ---- 435.20B ---- 435.20B 432.70 +4.80 427.90 2295 ---- 440.20B ---- 440.10B 437.70 +4.80 432.90 2300 ---- 446.10B ---- 446.10B 442.70 +4.80 437.90 26 2305 ---- 450.10B ---- 450.10B 447.70 +4.80 442.90 2310 ---- 455.10B ---- 455.10B 452.70 +4.80 447.90 2315 ---- 460.60B ---- 460.60B 457.70 +4.80 452.90 2320 ---- 465.10B ---- 465.10B 462.70 +4.80 457.90 2325 ---- 470.60B ---- 470.20B 467.70 +4.80 462.90 2330 ---- 475.10B ---- 475.10B 472.70 +4.80 467.90 2335 ---- 480.10B ---- 480.10B 477.70 +4.80 472.90 2340 ---- 485.10B ---- 485.10B 482.70 +4.80 477.90 2350 ---- 496.00B ---- 495.70B 492.70 +4.80 487.90 2360 ---- 505.10B ---- 504.90B 502.70 +4.80 497.90 2370 ---- 515.10B ---- 515.10B 512.70 +4.80 507.90 2375 ---- 520.30B ---- 520.30B 517.70 +4.80 512.90 5 2380 ---- 525.10B ---- 525.10B 522.70 +4.80 517.90 2390 ---- 535.10B ---- 535.10B 532.70 +4.80 527.90 2400 ---- 546.10B ---- 546.10B 542.70 +4.80 537.90 15 2410 ---- 555.50B ---- 555.10B 552.70 +4.80 547.90 2420 ---- 565.10B ---- 565.10B 562.70 +4.80 557.90 2425 ---- 570.30B ---- 570.30B 567.70 +4.80 562.90 2430 ---- 575.10B ---- 575.10B 572.70 +4.80 567.90 2440 ---- 585.10B ---- 585.10B 582.70 +4.80 577.90 2450 ---- 596.10B ---- 596.10B 592.70 +4.80 587.90 32 2475 ---- 620.50B ---- 620.50B 617.70 +4.80 612.90 2500 ---- 646.00B ---- 646.00B 642.70 +4.80 637.90 2525 ---- 670.50B ---- 670.50B 667.70 +4.80 662.90 2550 ---- 696.00B ---- 696.00B 692.70 +4.80 687.90 2575 ---- 720.00B ---- 720.00B 717.70 +4.80 712.90 2600 ---- 746.00B ---- 746.00B 742.70 +4.80 737.90 2625 ---- 770.40B ---- 770.40B 767.70 +4.80 762.90 2700 ---- 845.90B ---- 845.90B 842.70 +4.80 837.90 2850 ---- 996.00B ---- 995.90B 992.70 +4.80 987.90 2900 ---- 1045.90B ---- 1045.90B 1042.70 +4.80 1037.90 3000 ---- 1145.80B ---- 1145.80B 1142.70 +4.80 1137.90 850 ---- ---- ---- ---- .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 .20 .20 .20 .20 UNCH 40 .20 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 11 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .20 UNCH .20 4069 1325 ---- ---- ---- ---- .20 UNCH .20 25 1350 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .30 UNCH .30 1390 ---- ---- ---- ---- .30 UNCH .30 10 1400 ---- ---- ---- ---- .30 UNCH .30 223 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 95 1430 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .50 UNCH .50 1450 ---- ---- ---- ---- .50 UNCH .50 310 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 55 1505 ---- ---- ---- ---- .90 -.10 1.00 1 1510 ---- ---- ---- ---- 1.00 UNCH 1.00 2 1515 ---- ---- ---- ---- 1.00 -.10 1.10 1520 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1525 ---- ---- ---- ---- 1.10 -.10 1.20 27 1530 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1535 ---- ---- ---- ---- 1.20 -.10 1.30 5 1540 ---- ---- ---- ---- 1.30 -.10 1.40 34 1545 ---- ---- ---- ---- 1.40 UNCH 1.40 5 7 1550 ---- ---- ---- ---- 1.40 -.10 1.50 21 1555 ---- ---- ---- ---- 1.50 -.10 1.60 4 1560 ---- ---- ---- ---- 1.60 -.10 1.70 1 21 1565 ---- ---- ---- ---- 1.70 -.10 1 1.80 11 1570 ---- ---- ---- ---- 1.80 -.10 1.90 4 1575 ---- ---- ---- ---- 1.90 -.10 2.00 20 48 1580 ---- ---- ---- ---- 2.00 -.10 2.10 13 1585 ---- ---- ---- ---- 2.10 -.10 2.20 1 1 1590 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 1 1595 ---- ---- ---- ---- 2.40 -.10 2.50 2 84 1600 ---- 2.70B ---- 2.70B 2.60 UNCH 2 2.60 9 160 1605 ---- 2.90B ---- ---- 2.70 -.10 2.80 13 1610 ---- 3.00B ---- 3.00B 2.90 UNCH 2.90 4 24 1615 ---- 3.20B ---- 3.20B 3.10 UNCH 1 3.10 1 3 1620 ---- 3.40B ---- 3.40B 3.30 UNCH 3.30 4 15 1625 3.60 3.70 3.50A 3.50A 3.50 UNCH 9 3.50 9 98 1630 ---- 3.90B ---- 3.90B 3.70 UNCH 3.70 1 4 1635 ---- 4.10B ---- 4.10B 3.90 UNCH 6 3.90 10 52 1640 ---- 4.40B 4.10A 4.40B 4.20 UNCH 4.20 16 1645 ---- 4.70B ---- 4.70B 4.40 UNCH 1 4.40 75 1650 4.70 4.90B 4.60A 4.60A 4.70 UNCH 5 4.70 4 101 1655 5.00 5.30B 4.90A 4.90A 5.00 UNCH 1 5.00 3 88 1660 ---- 5.60B 5.20A 5.60B 5.30 UNCH 5.30 1 23 1665 5.50 5.90B 5.50 5.60B 5.60 UNCH 3 5.60 19 43 1670 ---- 6.30B ---- 6.30B 6.00 +.10 5.90 24 1675 6.90 6.90 6.20A 6.20A 6.30 UNCH 2 6.30 40 1680 ---- 7.10B 6.60A 7.10B 6.70 UNCH 6.70 3 47 1685 ---- 7.60B 7.00A 7.60B 7.10 UNCH 7.10 7 1690 ---- 8.10B 7.40A 8.10B 7.60 +.10 7.50 6 1695 ---- 8.60B 7.80A 8.50B 8.00 +.10 7.90 9 1700 ---- 9.10B 8.30A 9.10B 8.50 +.10 8.40 2 41 1705 ---- 9.70B 8.80A 9.60B 9.00 +.10 8.90 6 1710 ---- 10.20B ---- 10.20B 9.60 +.20 9.40 2 1715 ---- 10.90B 9.90A 10.90B 10.20 +.20 10.00 15 20 1720 ---- 11.60B 10.50A 11.50B 10.80 +.20 10.60 5 1725 ---- 12.30B ---- 12.30B 11.50 +.30 1 11.20 122 1730 ---- 13.00B 11.80A 13.00B 12.20 +.30 11.90 33 1735 ---- 13.80B ---- 13.80B 12.90 +.30 12.60 1 1740 ---- 14.60B 13.30A 14.60B 13.70 +.30 13.40 250 1745 ---- 15.50B 14.10A 15.50B 14.50 +.30 14.20 1 1750 ---- 16.40B ---- 16.40B 15.40 +.40 15.00 10 87 1755 ---- 17.40B ---- 17.40B 16.30 +.40 15.90 1 2 1760 ---- 18.50B ---- 18.50B 17.30 +.50 16.80 43 1765 ---- 19.50B ---- 19.50B 18.40 +.60 17.80 1770 ---- 20.70B 18.80A 20.70B 19.40 +.50 18.90 1 1775 ---- 21.90B 19.90A 21.90B 20.60 +.60 20.00 432 1780 ---- 23.10B ---- 23.10B 21.80 +.70 21.10 54 1785 23.50 24.50B 22.30A 22.30A 23.10 +.70 3 22.40 5 553 1790 ---- 25.90B ---- 25.90B 24.40 +.80 23.60 14 1795 ---- 27.30B 24.90A 27.30B 25.80 +.80 25.00 55 62 1800 ---- 28.80B 26.30A 28.80B 27.20 +.80 26.40 3 306 1805 ---- 30.40B 27.80A 30.40B 28.80 +.90 27.90 45 1810 ---- 32.10B 29.30A 32.10B 30.40 +1.00 29.40 7 1815 ---- 33.80B 30.90A 33.80B 32.00 +1.00 31.00 16 18 1820 ---- 35.60B 32.60A 35.60B 33.70 +1.00 32.70 5 1825 ---- 37.50B ---- 37.50B 35.50 +1.10 1 34.40 200 215 1830 ---- 39.40B 36.20A 39.40B 37.40 +1.10 36.30 1 12 1835 ---- 41.40B 38.10A 41.40B 39.40 +1.20 38.20 6 6 1840 ---- 43.50B ---- 43.50B 41.40 +1.30 40.10 6 1845 ---- 45.70B 42.10A 45.70B 43.50 +1.30 42.20 63 1850 ---- 47.90B 44.20A 47.90B 45.60 +1.30 44.30 50 388 1855 48.80 50.30B 46.40A 50.30B 47.90 +1.40 3 46.50 15 1860 ---- 52.70B ---- 52.70B 50.20 +1.50 48.70 71 1865 ---- 55.10B ---- 55.10B 52.60 +1.60 51.00 1 1870 ---- 57.70B 53.40A 57.70B 55.00 +1.50 53.50 11 1875 ---- 60.20B ---- 60.20B 57.60 +1.70 55.90 43 1880 ---- 62.90B 58.40A 62.90B 60.20 +1.70 58.50 51 1885 ---- 65.70B ---- 65.70B 62.90 +1.80 61.10 2 7 1890 ---- 68.50B ---- 68.50B 65.60 +1.80 63.80 207 1895 ---- 71.40B ---- 71.40B 68.50 +1.90 66.60 11 1900 ---- 74.40B ---- 74.40B 71.40 +1.90 69.50 313 1905 ---- 77.50B ---- 77.50B 74.40 +2.00 72.40 1910 ---- 80.60B ---- 80.60B 77.40 +2.00 75.40 5 1915 ---- 83.70B ---- 83.70B 80.50 +2.10 78.40 2 2 1920 ---- 87.00B ---- 87.00B 83.70 +2.10 81.60 1 1925 ---- 90.30B ---- 90.30B 87.00 +2.20 84.80 22 1930 ---- 93.70B ---- 93.70B 90.30 +2.30 88.00 12 1935 ---- 97.10B ---- 97.10B 93.70 +2.40 91.30 1940 ---- 100.60B ---- 100.60B 97.10 +2.40 94.70 2 1945 ---- 104.20B ---- 104.20B 100.60 +2.40 98.20 4 1950 ---- 107.80B ---- 107.80B 104.20 +2.50 1 101.70 288 1955 ---- 111.50B ---- 111.50B 107.80 +2.50 105.30 3 1960 ---- 115.20B ---- 115.20B 111.50 +2.60 108.90 25 1965 ---- 119.00B ---- 119.00B 115.30 +2.70 112.60 3 1970 ---- 122.80B ---- 122.80B 119.10 +2.80 116.30 2 1975 ---- 126.70B ---- 126.70B 122.90 +2.80 120.10 51 1980 ---- 130.60B ---- 130.60B 126.80 +2.90 123.90 12 1985 ---- 134.60B ---- 134.60B 130.70 +2.90 127.80 3 1990 ---- 138.60B ---- 138.60B 134.70 +3.00 131.70 1 1995 ---- 142.70B ---- 142.70B 138.80 +3.10 135.70 14 2000 ---- 146.80B ---- 146.80B 142.80 +3.10 139.70 12 2005 ---- 150.90B ---- 150.90B 146.90 +3.20 143.70 1 2010 ---- 155.10B ---- 155.10B 151.10 +3.30 147.80 22 2015 ---- 159.30B ---- 159.30B 155.30 +3.30 152.00 2 2020 ---- 163.50B ---- 163.50B 159.50 +3.40 156.10 3 2025 ---- 167.80B ---- 167.80B 163.70 +3.40 160.30 5 2030 ---- 172.10B ---- 172.10B 168.00 +3.40 164.60 5 2035 ---- 176.50B ---- 176.50B 172.30 +3.50 168.80 2040 ---- 180.90B ---- 180.90B 176.70 +3.60 173.10 1 2045 ---- 185.30B ---- 185.30B 181.00 +3.50 177.50 3 2050 ---- 189.70B ---- 189.70B 185.40 +3.60 181.80 15 2055 ---- 194.10B ---- 194.10B 189.90 +3.70 186.20 2060 ---- 198.60B ---- 198.60B 194.30 +3.70 190.60 3 2065 ---- 203.10B ---- 203.10B 198.80 +3.70 195.10 2 2070 ---- 207.60B ---- 207.60B 203.30 +3.70 199.60 4 2075 ---- 212.10B ---- 212.10B 207.80 +3.80 204.00 4 2080 ---- 216.70B ---- 216.70B 212.40 +3.80 208.60 2 2085 ---- 221.30B ---- 221.30B 216.90 +3.80 213.10 2 2090 ---- 225.90B ---- 225.90B 221.50 +3.90 217.60 3 2095 ---- 230.50B ---- 230.50B 226.10 +3.90 222.20 2 2100 ---- 235.10B ---- 235.10B 230.70 +3.90 226.80 3 2105 ---- 239.80B ---- 239.80B 235.40 +4.00 231.40 10 2110 ---- 244.50B ---- 244.50B 240.00 +4.00 236.00 10 2115 ---- 248.50B ---- 248.50B 244.70 +4.00 240.70 7 2120 ---- 253.10B ---- 253.10B 249.40 +4.10 245.30 3 2125 ---- 258.50B ---- 258.50B 254.10 +4.10 250.00 4 2130 ---- 262.60B ---- 262.60B 258.80 +4.10 254.70 2 2135 ---- 267.30B ---- 267.30B 263.50 +4.20 259.30 3 2140 ---- 272.00B ---- 272.00B 268.20 +4.20 264.00 2145 ---- 276.80B ---- 276.80B 273.00 +4.20 268.80 1 2150 ---- 282.30B ---- 282.30B 277.80 +4.30 273.50 8 2155 ---- 286.30B ---- 286.30B 282.50 +4.30 278.20 2 2160 ---- 291.10B ---- 291.10B 287.30 +4.30 283.00 6 2165 ---- 296.00B ---- 296.00B 292.10 +4.30 287.80 7 2170 ---- 300.80B ---- 300.80B 296.90 +4.40 292.50 5 2175 ---- 306.30B ---- 306.30B 301.70 +4.40 297.30 22 2180 ---- 310.50B ---- 310.50B 306.60 +4.50 302.10 2185 ---- 315.30B ---- 315.30B 311.40 +4.40 307.00 2190 ---- 320.10B ---- 320.10B 316.20 +4.40 311.80 2195 ---- 325.00B ---- 325.00B 321.10 +4.50 316.60 2200 ---- 330.50B ---- 330.50B 325.90 +4.40 321.50 32 2205 ---- 334.70B ---- 334.70B 330.80 +4.40 326.40 2210 ---- 339.50B ---- 339.50B 335.70 +4.50 331.20 11 2215 ---- 344.40B ---- 344.40B 340.60 +4.50 336.10 1 2220 ---- 349.20B ---- 349.10B 345.50 +4.50 341.00 2225 ---- 354.90B ---- 354.90B 350.40 +4.60 345.80 18 2230 ---- 359.00B ---- 358.80B 355.30 +4.60 350.70 2 2235 ---- 363.90B ---- 363.70B 360.20 +4.60 355.60 2 2240 ---- 368.80B ---- 368.10B 365.10 +4.60 360.50 2 2245 ---- 373.70B ---- 373.40B 370.00 +4.60 365.40 3 2250 ---- 379.50B ---- 379.50B 374.90 +4.50 370.40 7 2255 ---- 383.60B ---- 383.40B 379.90 +4.60 375.30 2 2260 ---- 388.40B ---- 388.30B 384.80 +4.60 380.20 2265 ---- 393.30B ---- 393.20B 389.80 +4.70 385.10 1 2270 ---- 398.20B ---- 398.20B 394.70 +4.60 390.10 1 2275 ---- 404.20B ---- 404.20B 399.70 +4.70 395.00 8 2280 ---- 408.10B ---- 408.10B 404.60 +4.60 400.00 6 2290 ---- 418.00B ---- 418.00B 414.60 +4.70 409.90 1 2300 ---- 429.00B ---- 429.00B 424.50 +4.70 419.80 3 2310 ---- 437.80B ---- 437.80B 434.50 +4.70 429.80 2320 ---- 447.80B ---- 447.80B 444.50 +4.80 439.70 2 2325 ---- 453.90B ---- 453.90B 449.50 +4.80 444.70 1 2330 ---- 457.80B ---- 457.80B 454.50 +4.80 449.70 3 2340 ---- 467.70B ---- 467.70B 464.50 +4.80 459.70 2350 ---- 477.80B ---- 477.80B 474.50 +4.80 469.70 5 2360 ---- 487.80B ---- 487.50B 484.50 +4.80 479.70 2370 ---- 497.60B ---- 497.60B 494.50 +4.80 489.70 2375 ---- 502.80B ---- 502.50B 499.50 +4.80 494.70 2 2380 ---- 507.80B ---- 507.80B 504.50 +4.80 499.70 2400 ---- 527.80B ---- 527.70B 524.50 +4.80 519.70 10 2425 ---- 552.80B ---- 552.80B 549.50 +4.80 544.70 2450 ---- 577.80B ---- 577.80B 574.50 +4.80 569.70 2475 ---- 602.70B ---- 602.70B 599.50 +4.80 594.70 2500 ---- 627.80B ---- 627.80B 624.50 +4.80 619.70 2525 ---- 652.50B ---- 652.30B 649.50 +4.80 644.70 2550 ---- 677.70B ---- 677.70B 674.50 +4.80 669.70 2575 ---- 702.40B ---- 702.30B 699.50 +4.80 694.70 2700 ---- 827.70B ---- 827.60B 824.50 +4.80 819.70 1 3000 ---- 1127.70B ---- 1127.60B 1124.50 +4.80 1119.70 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 30 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .30 UNCH .30 30 1300 ---- ---- ---- ---- .30 -.10 .40 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 ---- ---- ---- ---- .70 +.10 .60 1 1420 ---- ---- ---- ---- .70 UNCH .70 1425 ---- ---- ---- ---- .70 UNCH .70 30 1430 ---- ---- ---- ---- .80 UNCH .80 1 1440 ---- ---- ---- ---- .90 +.10 .80 1450 ---- ---- ---- ---- .90 UNCH .90 2 1460 ---- ---- ---- ---- 1.00 UNCH 1.00 1470 ---- ---- ---- ---- 1.10 UNCH 1.10 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 1.60 1.60 1.50 UNCH 1 1.50 20 3690 1505 ---- ---- ---- ---- 1.60 UNCH 1.60 1510 ---- ---- ---- ---- 1.70 UNCH 1.70 1515 ---- ---- ---- ---- 1.80 UNCH 1.80 20 30 1520 ---- ---- ---- ---- 1.90 UNCH 1.90 1525 ---- ---- ---- ---- 2.00 UNCH 2.00 10 21 1530 ---- ---- ---- ---- 2.10 UNCH 2.10 31 1535 ---- ---- ---- ---- 2.20 UNCH 2.20 1540 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 1545 ---- 2.50B ---- 2.50B 2.40 UNCH 2.40 19 1550 ---- ---- ---- ---- 2.60 UNCH 50 2.60 40 66 1555 ---- 2.80B ---- 2.80B 2.70 UNCH 2.70 1560 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 36 1565 ---- 3.10B ---- 3.10B 3.00 UNCH 3.00 1570 ---- 3.30B ---- 3.30B 3.20 UNCH 3.20 20 1575 ---- 3.50B ---- 3.50B 3.30 UNCH 3.30 2 63 1580 ---- 3.70B ---- 3.70B 3.50 UNCH 3.50 1585 ---- 3.90B ---- 3.90B 3.70 UNCH 3.70 1590 ---- 4.10B ---- 4.10B 3.90 UNCH 3.90 5 1595 ---- 4.30B ---- 4.30B 4.10 UNCH 241 4.10 1600 ---- 4.50B ---- 4.50B 4.30 UNCH 8 4.30 32 795 1605 ---- 4.80B ---- 4.80B 4.60 +.10 4.50 1 1610 ---- 5.10B ---- 5.10B 4.80 UNCH 4.80 1615 ---- 5.30B ---- 5.30B 5.10 +.10 5.00 1 1620 ---- 5.60B ---- 5.60B 5.40 +.10 5.30 2 12 1625 5.60 5.90B 5.60 5.90B 5.60 UNCH 21 5.60 6 25 1630 ---- 6.30B ---- 6.30B 5.90 UNCH 5.90 4 4 1635 ---- 6.60B ---- 6.60B 6.30 +.10 6.20 51 51 1640 ---- 7.00B ---- 7.00B 6.60 +.10 6.50 199 1645 ---- 7.40B ---- 7.30B 7.00 +.10 6.90 2 1650 ---- 7.80B ---- 7.70B 7.30 UNCH 7.30 232 1655 ---- 8.20B ---- 8.20B 7.70 +.10 7.60 1 1660 ---- 8.60B ---- 8.60B 8.20 +.10 8.10 4 1665 ---- 9.10B ---- 9.10B 8.60 +.10 8.50 6 1670 ---- 9.60B ---- 9.60B 9.10 +.20 8.90 3 1675 ---- 10.10B ---- 10.10B 9.60 +.20 9.40 585 1680 ---- 10.60B ---- 10.60B 10.10 +.20 9.90 1685 ---- 11.20B ---- 11.20B 10.60 +.20 10.40 1690 ---- 11.80B ---- 11.80B 11.20 +.20 11.00 1695 ---- 12.50B ---- 12.40B 11.80 +.20 11.60 1700 ---- 13.10B ---- 13.10B 12.40 +.20 116 12.20 1 880 1705 ---- 13.80B ---- 13.80B 13.10 +.30 12.80 1710 ---- 14.60B ---- 14.50B 13.80 +.30 13.50 4 1715 ---- 15.30B ---- 15.30B 14.50 +.30 14.20 96 1720 ---- 16.20B 14.90A 16.10B 15.30 +.30 15.00 7 1725 ---- 17.00B ---- 17.00B 16.10 +.40 15.70 141 1730 17.70 17.90B 16.50A 16.50A 17.00 +.40 6 16.60 6 1735 ---- 18.90B ---- 18.80B 17.80 +.40 17.40 70 1740 ---- 19.80B ---- 19.80B 18.80 +.50 18.30 76 1745 ---- 20.90B ---- 20.80B 19.80 +.60 56 19.20 30 96 1750 ---- 21.90B ---- 21.90B 20.80 +.60 20.20 22 841 1755 ---- 23.10B ---- 23.00B 21.90 +.60 21.30 1 1760 ---- 24.30B ---- 24.20B 23.00 +.70 22.30 82 1765 ---- 25.50B ---- 25.40B 24.20 +.70 23.50 1770 ---- 26.80B ---- 26.70B 25.40 +.70 24.70 245 856 1775 ---- 28.10B ---- 28.10B 26.70 +.80 25.90 380 1780 ---- 29.50B ---- 29.50B 28.00 +.80 24 27.20 16 73 1785 ---- 31.00B ---- 30.90B 29.40 +.90 28.50 14 1790 ---- 32.50B ---- 32.40B 30.90 +.90 30.00 33 1795 ---- 34.10B ---- 34.00B 32.40 +1.00 31.40 6 1800 ---- 35.70B ---- 35.60B 34.00 +1.00 116 33.00 1520 1853 1805 ---- 37.40B ---- 37.30B 35.70 +1.10 34.60 7 133 1810 ---- 39.20B ---- 39.10B 37.40 +1.20 36.20 2 7 1815 ---- 41.00B ---- 40.90B 39.20 +1.30 37.90 7 1820 ---- 42.90B ---- 42.80B 41.00 +1.30 39.70 50 1825 ---- 44.90B ---- 44.80B 42.90 +1.30 1 41.60 875 1830 ---- 46.90B ---- 46.80B 44.90 +1.40 43.50 5 1835 ---- 49.00B ---- 49.00B 46.90 +1.40 45.50 39 1840 ---- 51.20B ---- 51.20B 49.00 +1.50 47.50 1845 ---- 53.50B ---- 53.50B 51.20 +1.50 49.70 1000 1850 ---- 55.80B ---- 55.80B 53.50 +1.60 1 51.90 1 506 1855 ---- 58.10B ---- 58.10B 55.80 +1.70 54.10 6 1860 ---- 60.60B ---- 60.60B 58.10 +1.70 56.40 250 1865 ---- 62.90B ---- 62.90B 60.60 +1.80 58.80 1870 ---- 65.50B ---- 65.50B 63.10 +1.80 61.30 16 18 1875 ---- 68.10B ---- 68.10B 65.70 +1.90 15 63.80 1 313 1880 ---- 70.80B ---- 70.80B 68.30 +1.90 66.40 20 1885 ---- 73.60B ---- 73.60B 71.00 +1.90 69.10 83 105 1890 ---- 76.50B ---- 76.50B 73.80 +2.00 71.80 108 1895 ---- 79.40B ---- 79.40B 76.70 +2.10 74.60 1 1900 ---- 82.30B ---- 82.30B 79.60 +2.20 12 77.40 453 1905 ---- 85.40B ---- 85.40B 82.60 +2.30 80.30 8 1910 ---- 88.40B ---- 88.40B 85.60 +2.30 83.30 1 1915 ---- 91.60B ---- 91.60B 88.70 +2.30 86.40 52 1920 ---- 94.80B ---- 94.80B 91.80 +2.30 89.50 2 1925 ---- 98.10B ---- 98.10B 95.00 +2.40 15 92.60 56 1930 ---- 101.40B ---- 101.40B 98.30 +2.50 95.80 200 1935 ---- 104.70B ---- 104.70B 101.60 +2.50 99.10 1940 ---- 108.20B ---- 108.20B 105.00 +2.60 102.40 1945 ---- 111.70B ---- 111.70B 108.40 +2.60 105.80 1950 ---- 115.20B ---- 115.20B 111.90 +2.60 109.30 452 1955 ---- 118.80B ---- 118.80B 115.40 +2.60 112.80 1 1960 ---- 122.40B ---- 122.40B 119.00 +2.70 116.30 7 1965 ---- 126.10B ---- 126.10B 122.60 +2.70 119.90 198 1970 ---- 129.80B ---- 129.80B 126.30 +2.80 123.50 40 1975 ---- 133.60B ---- 133.60B 130.00 +2.80 127.20 74 1980 ---- 137.40B ---- 137.40B 133.80 +2.80 131.00 1985 ---- 141.30B ---- 141.30B 137.60 +2.90 134.70 209 1990 ---- 145.20B ---- 145.20B 141.50 +2.90 138.60 31 1995 ---- 149.10B ---- 149.10B 145.40 +3.00 142.40 20 2000 ---- 153.10B ---- 153.10B 149.30 +3.00 146.30 118 2005 ---- 157.10B ---- 157.10B 153.30 +3.00 150.30 100 2010 ---- 161.20B ---- 161.20B 157.30 +3.00 154.30 2015 ---- 165.30B ---- 165.30B 161.40 +3.10 158.30 1 2020 ---- 169.40B ---- 169.40B 165.50 +3.20 162.30 2 2025 ---- 173.60B ---- 173.60B 169.60 +3.20 25 166.40 7 2030 ---- 177.80B ---- 177.80B 173.80 +3.20 26 170.60 1 2035 ---- 182.00B ---- 182.00B 178.00 +3.30 174.70 4 2040 ---- 186.30B ---- 186.30B 182.20 +3.30 178.90 2045 ---- 190.50B ---- 190.50B 186.50 +3.40 183.10 2050 ---- 194.90B ---- 194.90B 190.80 +3.40 27 187.40 216 2055 ---- 199.20B ---- 199.20B 195.10 +3.40 191.70 3 2060 ---- 203.50B ---- 203.50B 199.40 +3.40 30 196.00 2065 ---- 207.90B ---- 207.90B 203.80 +3.50 200.30 1 2070 ---- 212.30B ---- 212.30B 208.20 +3.60 204.60 27 27 2075 ---- 216.80B ---- 216.80B 212.60 +3.60 209.00 10 2080 ---- 221.20B ---- 221.20B 217.00 +3.60 213.40 28 28 2085 ---- 225.70B ---- 225.70B 221.50 +3.70 217.80 6 2090 ---- 230.20B ---- 230.20B 225.90 +3.70 222.20 3 2095 ---- 234.70B ---- 234.70B 230.40 +3.70 226.70 4 2100 ---- 239.20B ---- 239.20B 234.90 +3.70 231.20 17 2105 ---- 243.70B ---- 243.70B 239.50 +3.80 235.70 9 2110 ---- 248.20B ---- 248.20B 244.00 +3.80 240.20 3 2115 ---- 252.80B ---- 252.80B 248.60 +3.90 244.70 2120 ---- 257.40B ---- 257.40B 253.10 +3.80 249.30 2125 ---- 262.00B ---- 262.00B 257.70 +3.90 253.80 6 2130 ---- 266.60B ---- 266.60B 262.30 +3.90 258.40 1 2135 ---- 271.30B ---- 271.30B 266.90 +3.90 263.00 2140 ---- 275.90B ---- 275.90B 271.60 +4.00 267.60 1 2145 ---- 280.60B ---- 280.60B 276.20 +4.00 272.20 3 2150 ---- 285.20B ---- 285.20B 280.90 +4.00 276.90 3 2155 ---- 289.90B ---- 289.90B 285.50 +4.00 281.50 1 2160 ---- 293.30B ---- 293.10B 290.20 +4.00 286.20 2165 ---- 298.00B ---- 297.20B 294.90 +4.10 290.80 2170 ---- 302.70B ---- 302.20B 299.60 +4.10 295.50 2175 ---- 308.80B ---- 308.80B 304.30 +4.10 300.20 9 2180 ---- 312.20B ---- 311.70B 309.10 +4.20 304.90 2185 ---- 316.90B ---- 316.30B 313.80 +4.10 309.70 2190 ---- 321.70B ---- 321.20B 318.60 +4.20 314.40 2195 ---- 326.40B ---- 325.90B 323.30 +4.20 319.10 2200 ---- 332.60B ---- 332.60B 328.10 +4.20 323.90 20 2205 ---- 336.00B ---- 335.40B 332.90 +4.30 328.60 2210 ---- 340.80B ---- 340.30B 337.60 +4.20 333.40 1 2215 ---- 345.60B ---- 344.90B 342.40 +4.20 338.20 2 2220 ---- 350.30B ---- 349.30B 347.20 +4.20 343.00 1 2225 ---- 356.60B ---- 356.60B 352.10 +4.30 347.80 8 2230 ---- 360.00B ---- 359.40B 356.90 +4.30 352.60 2235 ---- 364.80B ---- 364.20B 361.70 +4.30 357.40 3 2240 ---- 369.70B ---- 369.00B 366.50 +4.30 362.20 2245 ---- 374.50B ---- 373.90B 371.40 +4.40 367.00 2250 ---- 380.80B ---- 380.80B 376.20 +4.40 371.80 5 2255 ---- 384.20B ---- 383.60B 381.10 +4.40 376.70 2260 ---- 389.10B ---- 388.30B 386.00 +4.50 381.50 2265 ---- 393.90B ---- 393.30B 390.80 +4.40 386.40 2270 ---- 398.80B ---- 397.70B 395.70 +4.40 391.30 2275 ---- 405.20B ---- 405.20B 400.60 +4.50 396.10 1 2280 ---- 408.50B ---- 407.90B 405.50 +4.50 401.00 2290 ---- 418.30B ---- 417.60B 415.30 +4.50 410.80 2300 ---- 429.70B ---- 429.70B 425.10 +4.50 420.60 5 59 2310 ---- 437.90B ---- 437.30B 435.00 +4.60 430.40 2 2320 ---- 447.40B ---- 447.10B 444.90 +4.70 440.20 2325 ---- 454.30B ---- 454.30B 449.80 +4.60 445.20 6 2330 ---- 457.60B ---- 457.00B 454.70 +4.60 450.10 2340 ---- 467.50B ---- 466.70B 464.70 +4.70 460.00 2350 ---- 479.10B ---- 479.10B 474.60 +4.70 37 469.90 1 2360 ---- 486.90B ---- 486.80B 484.50 +4.70 30 479.80 2370 ---- 496.80B ---- 496.40B 494.50 +4.70 489.80 2 2375 ---- 503.90B ---- 503.90B 499.50 +4.80 51 494.70 2 2380 ---- 506.80B ---- 506.40B 504.50 +4.80 499.70 2400 ---- 528.90B ---- 528.90B 524.50 +4.80 519.70 10 4 2425 ---- 551.60B ---- 551.30B 549.50 +4.80 544.70 55 2 2450 ---- 577.60B ---- 577.60B 574.50 +4.80 569.70 14 2475 ---- 601.20B ---- 601.00B 599.50 +4.80 594.70 2500 ---- 627.50B ---- 627.50B 624.50 +4.80 619.70 5 2525 ---- 651.40B ---- 651.20B 649.50 +4.80 644.70 2550 ---- 677.10B ---- 677.10B 674.50 +4.80 669.70 2575 ---- 701.90B ---- 701.90B 699.50 +4.80 694.70 2600 ---- 727.10B ---- 727.10B 724.50 +4.80 719.70 3000 ---- 1126.70B ---- 1126.70B 1124.50 +4.80 1119.70 4000 ---- 2125.80B ---- 2125.40B 2124.50 +4.80 2119.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 -.10 .30 4 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- .60A .60A .60 -.10 .70 10 1375 ---- ---- ---- ---- .70 -.10 .80 21 1400 ---- ---- ---- ---- .90 -.10 1.00 3800 1410 ---- ---- ---- ---- 1.00 -.10 1.10 1420 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1430 ---- ---- ---- ---- 1.20 -.10 1.30 1440 ---- ---- ---- ---- 1.30 -.10 1.40 1 1450 ---- ---- ---- ---- 1.40 -.10 1.50 61 1460 ---- ---- ---- ---- 1.60 UNCH 1.60 1470 ---- ---- ---- ---- 1.70 -.10 1.80 1475 ---- ---- ---- ---- 1.80 UNCH 1.80 1480 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1490 ---- ---- ---- ---- 2.10 UNCH 2.10 1 1 1500 ---- ---- ---- ---- 2.30 UNCH 2.30 514 1505 ---- ---- ---- ---- 2.40 UNCH 2.40 1510 ---- ---- ---- ---- 2.50 UNCH 2.50 1515 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1520 ---- ---- ---- ---- 2.80 UNCH 2.80 1525 ---- ---- ---- ---- 2.90 UNCH 2.90 40 1530 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1535 ---- ---- ---- ---- 3.20 UNCH 3.20 1540 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 1545 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 1550 ---- 3.80B ---- 3.80B 3.70 +.10 3.60 1986 1555 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 1560 ---- 4.20B ---- 4.20B 4.10 +.10 4.00 4 1565 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 1570 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 4 1575 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 25 1580 ---- 5.00B ---- 5.00B 5.00 +.20 4.80 1585 ---- 5.30B ---- 5.30B 5.20 +.20 5.00 1590 ---- 5.50B ---- 5.50B 5.40 +.10 5.30 1 1595 ---- 5.80B ---- 5.80B 5.70 +.20 5.50 1600 ---- 6.10B ---- 6.10B 6.00 +.20 1 5.80 522 1605 ---- 6.40B ---- 6.40B 6.20 +.10 6.10 1610 ---- 6.70B ---- 6.70B 6.50 +.10 6.40 1615 ---- 7.00B ---- 7.00B 6.80 +.10 6.70 1620 ---- 7.40B ---- 7.30B 7.20 +.20 7.00 1625 ---- 7.70B ---- 7.70B 7.50 +.20 7.30 25 1630 ---- 8.10B ---- 8.10B 7.80 +.10 7.70 1635 ---- 8.50B ---- 8.50B 8.20 +.20 8.00 1640 ---- 8.90B ---- 8.90B 8.60 +.20 8.40 1645 ---- 9.30B ---- 9.30B 9.00 +.20 8.80 1650 ---- 9.80B ---- 9.70B 9.40 +.20 9.20 682 1655 ---- 10.20B ---- 10.20B 9.80 +.20 9.60 1660 ---- 10.70B ---- 10.70B 10.30 +.20 10.10 74 1665 ---- 11.20B ---- 11.20B 10.80 +.20 10.60 1670 ---- 11.80B ---- 11.70B 11.30 +.20 11.10 2 1675 ---- 12.30B ---- 12.30B 11.80 +.20 11.60 562 1680 ---- 12.90B ---- 12.90B 12.40 +.30 12.10 1685 ---- 13.50B ---- 13.50B 12.90 +.20 12.70 1690 ---- 14.20B ---- 14.10B 13.60 +.30 13.30 1695 ---- 14.80B ---- 14.80B 14.20 +.30 13.90 1700 ---- 15.50B ---- 15.50B 14.90 +.40 14.50 100 277 1705 ---- 16.30B ---- 16.30B 15.60 +.40 15.20 10 1710 ---- 17.00B ---- 17.00B 16.30 +.40 15.90 2 1715 ---- 17.80B ---- 17.80B 17.10 +.40 16.70 2 1720 ---- 18.70B ---- 18.60B 17.90 +.50 17.40 2 1725 ---- 19.50B ---- 19.50B 18.70 +.40 18.30 5 1730 ---- 20.40B ---- 20.40B 19.60 +.50 19.10 1735 ---- 21.40B ---- 21.40B 20.50 +.50 20.00 2 1740 ---- 22.40B ---- 22.40B 21.40 +.50 150 20.90 1745 ---- 23.40B ---- 23.40B 22.40 +.50 21.90 1750 ---- 24.50B ---- 24.50B 23.50 +.60 22.90 5 852 1755 ---- 25.60B ---- 25.60B 24.50 +.60 23.90 1760 ---- 26.70B ---- 26.70B 25.70 +.70 25.00 1765 ---- 27.90B ---- 27.90B 26.80 +.70 26.10 1770 ---- 29.20B ---- 29.20B 28.00 +.70 27.30 1775 ---- 30.50B ---- 30.50B 29.30 +.80 28.50 158 1780 ---- 31.80B ---- 31.80B 30.60 +.80 29.80 30 1785 ---- 33.20B ---- 33.20B 32.00 +.90 31.10 1790 ---- 34.70B ---- 34.70B 33.40 +.90 32.50 1795 ---- 36.20B ---- 36.20B 34.80 +.90 33.90 1800 37.10 37.80B 35.40A 35.40A 36.40 +1.00 51 35.40 116 1805 ---- 39.40B ---- 39.40B 37.90 +1.00 36.90 1 1810 ---- 41.10B ---- 41.10B 39.50 +1.00 38.50 5 1815 ---- 42.80B ---- 42.80B 41.20 +1.10 40.10 1820 ---- 44.60B ---- 44.60B 43.00 +1.20 41.80 1825 ---- 46.50B ---- 46.40B 44.70 +1.20 43.50 16 1830 45.50 48.40B 45.40A 46.90B 46.60 +1.30 1 45.30 1 1835 ---- 50.30B ---- 50.30B 48.50 +1.30 47.20 1840 ---- 52.40B ---- 52.30B 50.50 +1.40 49.10 1 1845 ---- 54.50B ---- 54.40B 52.50 +1.40 51.10 24 1850 ---- 56.60B ---- 56.60B 54.60 +1.50 17 53.10 184 1855 ---- 58.80B ---- 58.80B 56.70 +1.50 55.20 20 1860 ---- 61.10B ---- 61.00B 58.90 +1.60 57.30 40 1865 ---- 63.40B ---- 63.40B 61.20 +1.70 59.50 1870 ---- 65.80B ---- 65.80B 63.50 +1.70 61.80 1 1875 ---- 68.30B ---- 68.30B 65.90 +1.80 64.10 24 1880 ---- 70.70B ---- 70.70B 68.30 +1.80 66.50 252 1885 ---- 73.10B ---- 73.10B 70.80 +1.80 69.00 1 1890 ---- 75.70B ---- 75.70B 73.40 +1.90 71.50 26 1895 ---- 78.40B ---- 78.40B 76.00 +2.00 74.00 42 1900 ---- 81.30B ---- 81.30B 78.70 +2.00 76.70 113 1905 ---- 84.00B ---- 84.00B 81.40 +2.00 79.40 1 1910 ---- 86.80B ---- 86.80B 84.20 +2.10 82.10 1915 ---- 89.80B ---- 89.80B 87.10 +2.20 84.90 5 1920 ---- 92.70B ---- 92.70B 90.00 +2.20 87.80 4 1925 ---- 95.80B ---- 95.80B 93.00 +2.30 90.70 1 1930 ---- 98.90B ---- 98.90B 96.00 +2.30 93.70 201 1935 ---- 102.10B ---- 102.10B 99.10 +2.30 96.80 11 700 1940 ---- 105.20B ---- 105.20B 102.30 +2.40 99.90 4 1945 ---- 108.40B ---- 108.40B 105.50 +2.50 103.00 2 1950 ---- 111.70B ---- 111.70B 108.70 +2.50 106.20 1 1955 ---- 115.00B ---- 115.00B 112.00 +2.50 109.50 2 1960 ---- 118.40B ---- 118.40B 115.40 +2.60 112.80 1 1965 ---- 121.90B ---- 121.90B 118.80 +2.70 116.10 1970 ---- 125.40B ---- 125.40B 122.20 +2.60 119.60 2 1975 ---- 128.90B ---- 128.90B 125.70 +2.70 123.00 53 1980 ---- 132.50B ---- 132.50B 129.20 +2.70 126.50 1985 ---- 136.10B ---- 136.10B 132.80 +2.70 130.10 1990 ---- 139.80B ---- 139.80B 136.40 +2.80 133.60 1995 ---- 143.50B ---- 143.50B 140.10 +2.80 137.30 1 2000 ---- 147.20B ---- 147.20B 143.80 +2.80 141.00 108 2005 ---- 151.00B ---- 151.00B 147.60 +2.90 144.70 2010 ---- 154.80B ---- 154.80B 151.30 +2.90 148.40 2015 ---- 158.60B ---- 158.60B 155.20 +3.00 152.20 1 2020 ---- 162.50B ---- 162.50B 159.00 +3.00 156.00 1 2025 ---- 166.40B ---- 166.40B 162.90 +3.00 159.90 2 2030 ---- 170.40B ---- 170.40B 166.80 +3.00 163.80 2035 ---- 174.40B ---- 174.40B 170.80 +3.10 167.70 1 2040 ---- 178.40B ---- 178.40B 174.80 +3.10 171.70 1 2045 ---- 182.50B ---- 182.50B 178.80 +3.10 175.70 2050 ---- 186.50B ---- 186.50B 182.90 +3.20 179.70 77 2055 ---- 190.70B ---- 190.70B 186.90 +3.10 183.80 2060 ---- 194.80B ---- 194.80B 191.00 +3.20 187.80 1 2065 ---- 199.00B ---- 199.00B 195.20 +3.30 191.90 2070 ---- 203.20B ---- 203.20B 199.40 +3.30 196.10 2075 ---- 207.40B ---- 207.40B 203.60 +3.40 200.20 1 2080 ---- 211.60B ---- 211.60B 207.80 +3.40 204.40 2085 ---- 215.90B ---- 215.90B 212.00 +3.40 208.60 2 2090 ---- 220.20B ---- 220.20B 216.30 +3.40 212.90 2095 ---- 224.50B ---- 224.50B 220.60 +3.50 217.10 2100 ---- 228.80B ---- 228.80B 224.90 +3.50 221.40 2 2105 ---- 233.20B ---- 233.20B 229.20 +3.50 225.70 2110 ---- 237.60B ---- 237.60B 233.60 +3.60 230.00 2115 ---- 242.00B ---- 242.00B 238.00 +3.60 234.40 2120 ---- 246.40B ---- 246.40B 242.40 +3.70 238.70 2125 ---- 250.80B ---- 250.80B 246.80 +3.70 243.10 2130 ---- 255.30B ---- 255.30B 251.20 +3.70 247.50 2135 ---- 259.80B ---- 259.80B 255.70 +3.80 251.90 15 2140 ---- 264.20B ---- 264.20B 260.10 +3.80 256.30 2145 ---- 268.80B ---- 268.80B 264.60 +3.80 260.80 2150 ---- 273.30B ---- 273.30B 269.10 +3.80 265.30 13 2155 ---- 277.80B ---- 277.80B 273.60 +3.90 269.70 2160 ---- 282.30B ---- 282.30B 278.10 +3.90 274.20 2165 ---- 286.90B ---- 286.90B 282.70 +3.90 278.80 2170 ---- 291.40B ---- 291.40B 287.20 +3.90 283.30 2175 ---- 296.00B ---- 296.00B 291.80 +4.00 287.80 1 2180 ---- 300.60B ---- 300.60B 296.40 +4.00 292.40 2185 ---- 305.20B ---- 305.20B 301.00 +4.10 296.90 2190 ---- 309.80B ---- 309.80B 305.60 +4.10 301.50 2195 ---- 314.50B ---- 314.50B 310.20 +4.10 306.10 2200 ---- 319.10B ---- 319.10B 314.80 +4.10 310.70 7 2205 ---- 323.80B ---- 323.80B 319.40 +4.00 315.40 2210 ---- 328.40B ---- 328.40B 324.10 +4.10 320.00 2215 ---- 333.10B ---- 333.10B 328.80 +4.20 324.60 2220 ---- 337.80B ---- 337.80B 333.40 +4.10 329.30 2225 ---- 342.50B ---- 342.40B 338.10 +4.10 334.00 3 2230 ---- 347.20B ---- 347.20B 342.80 +4.10 338.70 2235 ---- 350.20B ---- 350.20B 347.50 +4.20 343.30 2240 ---- 354.70B ---- 354.70B 352.20 +4.20 348.00 2245 ---- 359.40B ---- 359.40B 357.00 +4.20 352.80 2250 ---- 366.10B ---- 366.10B 361.70 +4.20 357.50 9 2255 ---- 368.90B ---- 368.90B 366.50 +4.30 362.20 2260 ---- 373.80B ---- 373.00B 371.20 +4.30 366.90 2265 ---- 378.40B ---- 378.40B 376.00 +4.30 371.70 1 2270 ---- 383.20B ---- 383.20B 380.70 +4.30 376.40 2 2275 ---- 389.90B ---- 389.90B 385.50 +4.30 381.20 3 2280 ---- 392.80B ---- 392.50B 390.30 +4.30 386.00 1 2290 ---- 402.30B ---- 401.80B 399.90 +4.40 395.50 2 2300 ---- 413.90B ---- 413.90B 409.50 +4.40 405.10 11 2310 ---- 421.60B ---- 420.80B 419.20 +4.50 414.70 1 2320 ---- 431.20B ---- 430.40B 428.80 +4.40 424.40 5 2325 ---- 438.10B ---- 438.10B 433.70 +4.50 429.20 5 2330 ---- 440.90B ---- 440.60B 438.50 +4.50 434.00 14 2340 ---- 450.70B ---- 450.10B 448.20 +4.50 443.70 19 2350 ---- 462.40B ---- 462.40B 458.00 +4.60 453.40 21 2360 ---- 470.10B ---- 469.60B 467.70 +4.50 463.20 26 2370 ---- 479.90B ---- 479.10B 477.50 +4.60 472.90 37 2375 ---- 486.90B ---- 486.90B 482.40 +4.60 477.80 43 2380 ---- 489.50B ---- 489.00B 487.30 +4.60 482.70 25 2400 ---- 511.50B ---- 511.50B 507.00 +4.70 502.30 27 2425 ---- 536.20B ---- 536.20B 531.70 +4.70 527.00 5 2450 ---- 560.90B ---- 560.90B 556.60 +4.90 551.70 7 2475 ---- 585.80B ---- 585.80B 581.50 +4.90 576.60 1 2490 ---- 598.30B ---- 598.10B 596.50 +4.90 591.60 2500 ---- 610.80B ---- 610.80B 606.50 +4.90 601.60 1 2525 ---- 633.30B ---- 632.70B 631.50 +4.90 626.60 2550 ---- 658.80B ---- 658.20B 656.50 +4.90 651.60 38 2575 ---- 683.20B ---- 683.00B 681.50 +4.90 676.60 3000 ---- 1108.00B ---- 1107.30B 1106.50 +4.90 1101.60 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 30 1225 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .50 -.10 .60 50 1300 ---- ---- ---- ---- .60 -.10 .70 175 1325 ---- ---- ---- ---- .70 -.10 .80 75 1350 ---- ---- ---- ---- .90 -.10 1.00 271 1375 ---- ---- ---- ---- 1.10 -.10 1.20 16 1400 ---- ---- ---- ---- 1.40 -.10 1.50 4000 1410 ---- ---- ---- ---- 1.50 -.10 1.60 1420 ---- ---- ---- ---- 1.60 -.10 1.70 1425 ---- ---- ---- ---- 1.70 -.10 1.80 1430 ---- ---- ---- ---- 1.80 -.10 1.90 1440 ---- ---- ---- ---- 2.00 UNCH 2.00 1450 ---- ---- ---- ---- 2.20 UNCH 2.20 51 1460 ---- ---- ---- ---- 2.40 UNCH 2.40 1 1470 ---- ---- ---- ---- 2.60 UNCH 2.60 1475 ---- ---- ---- ---- 2.70 UNCH 2.70 1480 ---- ---- ---- ---- 2.90 UNCH 2.90 1490 ---- ---- ---- ---- 3.10 UNCH 3.10 1500 ---- ---- ---- ---- 3.40 UNCH 16 3.40 534 1505 ---- ---- ---- ---- 3.60 UNCH 3.60 1510 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 1515 ---- 4.00B ---- 4.00B 3.90 UNCH 3.90 25 1520 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 1525 ---- 4.30B ---- 4.30B 4.30 +.10 4.20 10 1530 ---- 4.50B ---- 4.50B 4.50 +.10 4.40 1535 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 1540 ---- 4.90B ---- 4.90B 4.90 +.10 4.80 1545 ---- 5.20B ---- 5.20B 5.10 +.10 5.00 1550 ---- 5.40B ---- 5.40B 5.30 +.10 16 5.20 2000 1555 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 1560 ---- 5.90B ---- 5.90B 5.80 +.10 5.70 430 1565 ---- 6.20B ---- 6.20B 6.10 +.20 5.90 7 1570 ---- 6.40B ---- 6.40B 6.30 +.10 6.20 1575 ---- 6.70B ---- 6.70B 6.60 +.10 6.50 76 1580 ---- 7.00B ---- 7.00B 6.90 +.10 6.80 1585 ---- 7.30B ---- 7.30B 7.20 +.20 7.00 1590 ---- 7.70B ---- 7.70B 7.50 +.10 7.40 1595 ---- 8.00B ---- 8.00B 7.80 +.10 7.70 1600 ---- 8.40B ---- 8.30B 8.10 +.10 3 8.00 51 1605 ---- 8.70B ---- 8.70B 8.50 +.20 8.30 1610 ---- 9.10B ---- 9.10B 8.90 +.20 8.70 1615 ---- 9.50B ---- 9.50B 9.20 +.10 9.10 1620 ---- 9.90B ---- 9.90B 9.60 +.10 9.50 1625 ---- 10.40B ---- 10.30B 10.00 +.10 9.90 1630 ---- 10.80B ---- 10.80B 10.50 +.20 10.30 1635 ---- 11.30B ---- 11.20B 10.90 +.20 10.70 1640 ---- 11.80B ---- 11.70B 11.40 +.20 11.20 1645 ---- 12.30B ---- 12.20B 11.90 +.20 11.70 1650 ---- 12.90B ---- 12.80B 12.40 +.20 3 12.20 110 117 1655 ---- 13.40B ---- 13.30B 12.90 +.20 12.70 1660 ---- 14.00B ---- 13.90B 13.50 +.20 13.30 1 1665 ---- 14.60B ---- 14.50B 14.10 +.30 13.80 1670 ---- 15.20B ---- 15.20B 14.70 +.30 14.40 1675 ---- 15.90B ---- 15.80B 15.30 +.30 15.00 29 1680 ---- 16.60B ---- 16.50B 15.90 +.20 15.70 1685 ---- 17.30B ---- 17.20B 16.60 +.30 16.30 1690 ---- 18.00B ---- 17.90B 17.30 +.30 17.00 1695 ---- 18.80B ---- 18.70B 18.10 +.30 17.80 1 1700 ---- 19.60B ---- 19.50B 18.90 +.40 6 18.50 111 1705 ---- 20.40B ---- 20.30B 19.70 +.40 19.30 1710 ---- 21.30B ---- 21.20B 20.50 +.40 20.10 1715 ---- 22.20B ---- 22.10B 21.40 +.50 20.90 1720 ---- 23.20B ---- 23.10B 22.30 +.50 21.80 1725 ---- 24.10B ---- 24.10B 23.20 +.50 22.70 25 1730 ---- 25.20B ---- 25.10B 24.20 +.50 23.70 1735 ---- 26.20B ---- 26.10B 25.20 +.50 24.70 1740 ---- 27.30B ---- 27.20B 26.30 +.60 25.70 1745 ---- 28.40B ---- 28.30B 27.40 +.60 26.80 1750 ---- 29.60B ---- 29.50B 28.50 +.60 6 27.90 168 1755 ---- 30.80B ---- 30.80B 29.70 +.70 29.00 1760 ---- 32.10B ---- 32.10B 30.90 +.70 30.20 1765 ---- 33.40B ---- 33.40B 32.20 +.80 31.40 1770 ---- 34.80B ---- 34.70B 33.50 +.80 32.70 1775 ---- 36.20B ---- 36.20B 34.90 +.90 34.00 51 1780 ---- 37.60B ---- 37.50B 36.30 +.90 35.40 1785 ---- 39.20B ---- 39.20B 37.70 +.90 36.80 50 1790 ---- 40.70B ---- 40.70B 39.30 +1.00 38.30 1795 ---- 42.30B ---- 42.20B 40.80 +1.00 39.80 1800 ---- 44.00B ---- 43.90B 42.40 +1.00 3 41.40 120 1021 1805 ---- 45.70B ---- 45.60B 44.10 +1.10 43.00 1810 ---- 47.50B ---- 47.30B 45.80 +1.10 44.70 1815 ---- 49.30B ---- 49.20B 47.60 +1.20 46.40 1820 ---- 51.10B ---- 51.00B 49.40 +1.30 48.10 1 1825 ---- 53.10B ---- 53.00B 51.30 +1.30 50.00 398 1830 ---- 55.10B ---- 54.90B 53.20 +1.30 51.90 1835 ---- 57.10B ---- 56.90B 55.20 +1.40 53.80 1840 ---- 59.20B ---- 59.00B 57.30 +1.50 55.80 260 1845 ---- 61.30B ---- 61.20B 59.30 +1.50 57.80 1850 ---- 63.50B ---- 63.40B 61.50 +1.60 29 59.90 82 1855 ---- 65.80B ---- 65.60B 63.70 +1.60 62.10 1860 ---- 68.10B ---- 67.90B 65.90 +1.60 64.30 1865 ---- 70.50B ---- 70.50B 68.30 +1.70 66.60 1 1870 ---- 72.90B ---- 72.70B 70.60 +1.70 68.90 1875 ---- 75.40B ---- 75.20B 73.00 +1.70 71.30 268 297 1880 ---- 77.90B ---- 77.90B 75.50 +1.70 73.80 1885 ---- 80.30B ---- 80.30B 78.10 +1.90 76.20 1890 ---- 83.00B ---- 83.00B 80.70 +1.90 78.80 15 1895 ---- 85.60B ---- 85.60B 83.30 +1.90 81.40 1900 ---- 88.40B ---- 88.40B 86.00 +1.90 84.10 6 775 1905 ---- 91.20B ---- 91.20B 88.80 +2.00 86.80 1910 ---- 94.00B ---- 94.00B 91.60 +2.00 89.60 1915 ---- 97.00B ---- 97.00B 94.50 +2.10 92.40 1920 ---- 99.90B ---- 99.90B 97.40 +2.10 95.30 1925 ---- 103.00B ---- 103.00B 100.40 +2.20 98.20 99 1930 ---- 106.00B ---- 106.00B 103.40 +2.20 101.20 2 1935 ---- 109.10B ---- 109.10B 106.50 +2.30 104.20 1940 ---- 112.20B ---- 112.20B 109.60 +2.30 107.30 1945 ---- 115.40B ---- 115.40B 112.80 +2.40 110.40 1950 ---- 118.70B ---- 118.70B 116.00 +2.50 113.50 30 1955 ---- 122.00B ---- 122.00B 119.20 +2.40 116.80 1960 ---- 125.30B ---- 125.30B 122.50 +2.50 120.00 1965 ---- 128.70B ---- 128.70B 125.90 +2.60 123.30 1970 ---- 132.20B ---- 132.20B 129.20 +2.50 126.70 1 1975 ---- 135.60B ---- 135.60B 132.70 +2.70 130.00 120 1980 ---- 139.10B ---- 139.10B 136.10 +2.60 133.50 1985 ---- 142.70B ---- 142.70B 139.60 +2.70 136.90 10 1990 ---- 146.30B ---- 146.30B 143.10 +2.70 140.40 1995 ---- 149.90B ---- 149.90B 146.70 +2.70 144.00 2000 ---- 153.60B ---- 153.60B 150.30 +2.70 147.60 195 2005 ---- 157.30B ---- 157.30B 154.00 +2.80 151.20 2010 ---- 161.10B ---- 161.10B 157.70 +2.80 154.90 2015 ---- 164.80B ---- 164.80B 161.40 +2.80 158.60 2020 ---- 168.60B ---- 168.60B 165.20 +2.90 162.30 2025 ---- 172.50B ---- 172.50B 169.00 +2.90 166.10 2030 ---- 176.40B ---- 176.40B 172.90 +3.00 169.90 2035 ---- 180.30B ---- 180.20B 176.70 +3.00 173.70 2040 ---- 184.20B ---- 184.20B 180.70 +3.10 177.60 1 1 2045 ---- 188.20B ---- 188.20B 184.60 +3.10 181.50 2050 ---- 192.20B ---- 192.20B 188.60 +3.20 185.40 2 2055 ---- 196.20B ---- 196.20B 192.60 +3.20 189.40 2060 ---- 200.30B ---- 200.30B 196.60 +3.20 193.40 2065 ---- 204.40B ---- 204.40B 200.70 +3.30 197.40 2070 ---- 208.50B ---- 208.50B 204.80 +3.30 201.50 2075 ---- 212.60B ---- 212.60B 208.90 +3.40 205.50 2 2080 ---- 216.80B ---- 216.80B 213.10 +3.50 209.60 2085 ---- 221.00B ---- 221.00B 217.30 +3.50 213.80 2090 ---- 225.20B ---- 225.20B 221.40 +3.50 217.90 2095 ---- 229.40B ---- 229.40B 225.70 +3.60 222.10 2100 228.20 233.70B 226.90A 226.90A 229.90 +3.60 2 226.30 1 2105 ---- 238.00B ---- 238.00B 234.20 +3.70 230.50 2110 ---- 242.30B ---- 242.30B 238.40 +3.60 234.80 2115 ---- 246.60B ---- 246.60B 242.70 +3.70 239.00 2120 ---- 250.90B ---- 250.90B 247.10 +3.80 243.30 2125 ---- 255.30B ---- 255.30B 251.40 +3.80 247.60 3 2130 ---- 259.60B ---- 259.60B 255.70 +3.70 252.00 2135 ---- 264.00B ---- 264.00B 260.10 +3.80 256.30 2140 ---- 268.40B ---- 268.40B 264.50 +3.80 260.70 2145 ---- 272.90B ---- 272.90B 268.90 +3.80 265.10 2150 ---- 277.30B ---- 277.30B 273.30 +3.80 269.50 3 2155 ---- 281.80B ---- 281.80B 277.80 +3.90 273.90 2160 ---- 286.20B ---- 286.20B 282.20 +3.90 278.30 2165 ---- 290.70B ---- 290.70B 286.70 +3.90 282.80 2170 ---- 295.20B ---- 295.20B 291.10 +3.90 287.20 2175 ---- 299.70B ---- 299.70B 295.60 +3.90 291.70 3 2180 ---- 304.20B ---- 304.20B 300.10 +3.90 296.20 2185 ---- 308.80B ---- 308.80B 304.70 +4.00 300.70 2190 ---- 313.30B ---- 313.30B 309.20 +4.00 305.20 2195 ---- 317.90B ---- 317.90B 313.70 +3.90 309.80 2200 ---- 322.50B ---- 322.50B 318.30 +4.00 314.30 1 2205 ---- 327.00B ---- 327.00B 322.90 +4.00 318.90 2210 ---- 331.60B ---- 331.60B 327.50 +4.10 323.40 2215 ---- 336.30B ---- 336.30B 332.00 +4.00 328.00 2220 ---- 340.90B ---- 340.90B 336.60 +4.00 332.60 2225 ---- 345.50B ---- 345.50B 341.30 +4.10 337.20 1 2230 ---- 350.10B ---- 350.10B 345.90 +4.10 341.80 2235 ---- 354.80B ---- 354.80B 350.50 +4.10 346.40 2240 ---- 359.50B ---- 359.50B 355.20 +4.10 351.10 2245 ---- 364.10B ---- 364.10B 359.80 +4.10 355.70 2250 ---- 368.80B ---- 368.80B 364.50 +4.10 360.40 2255 ---- 373.50B ---- 373.50B 369.20 +4.20 365.00 2260 ---- 378.20B ---- 378.20B 373.90 +4.20 369.70 1 2265 ---- 382.90B ---- 382.90B 378.50 +4.10 374.40 2270 ---- 387.60B ---- 387.60B 383.20 +4.10 379.10 2275 ---- 392.30B ---- 392.30B 388.00 +4.20 383.80 1 2280 ---- 395.40B ---- 395.40B 392.70 +4.20 388.50 2290 ---- 404.30B ---- 403.40B 402.10 +4.20 397.90 2300 ---- 416.00B ---- 416.00B 411.60 +4.20 407.40 2310 ---- 423.40B ---- 422.80B 421.20 +4.30 416.90 2320 ---- 432.90B ---- 432.90B 430.70 +4.30 426.40 2325 ---- 439.90B ---- 439.90B 435.50 +4.30 431.20 9 2330 ---- 442.50B ---- 441.80B 440.30 +4.30 436.00 2340 ---- 452.00B ---- 451.60B 449.90 +4.40 445.50 2350 ---- 464.00B ---- 464.00B 459.50 +4.40 455.10 18 2360 ---- 471.30B ---- 471.30B 469.20 +4.40 464.80 2370 ---- 481.00B ---- 480.30B 478.90 +4.50 474.40 4 2375 ---- 488.20B ---- 488.20B 483.70 +4.40 479.30 25 2380 ---- 490.70B ---- 490.20B 488.60 +4.50 484.10 5 2400 ---- 512.50B ---- 512.50B 508.00 +4.50 503.50 2425 ---- 536.90B ---- 536.90B 532.50 +4.60 527.90 2450 ---- 561.60B ---- 561.60B 557.10 +4.60 552.50 2475 ---- 586.20B ---- 586.20B 581.80 +4.70 577.10 2500 ---- 610.90B ---- 610.90B 606.60 +4.80 601.80 2525 ---- 635.80B ---- 635.80B 631.50 +4.80 626.70 2550 ---- 660.80B ---- 660.80B 656.50 +4.90 651.60 2575 ---- 683.90B ---- 683.90B 681.50 +4.90 676.60 2650 ---- 757.30B ---- 757.00B 756.50 +4.90 751.60 3000 ---- 1106.80B ---- 1106.20B 1106.50 +4.90 1101.60 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .50 -.10 .60 1250 .50 .50 .50 .50 .60 -.10 25 .70 75 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .90 -.10 1.00 1325 ---- ---- ---- ---- 1.00 -.10 1.10 50 1350 ---- ---- ---- ---- 1.20 -.10 1.30 1375 ---- ---- ---- ---- 1.50 -.10 1.60 1400 ---- ---- ---- ---- 1.80 -.10 1.90 25 1420 ---- ---- ---- ---- 2.20 UNCH 2.20 1425 ---- ---- ---- ---- 2.30 UNCH 2.30 1430 ---- ---- ---- ---- 2.40 UNCH 2.40 1440 ---- ---- ---- ---- 2.60 UNCH 2.60 1450 ---- ---- ---- ---- 2.80 UNCH 2.80 1460 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1470 ---- 3.40B ---- 3.40B 3.30 UNCH 3.30 1475 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1480 ---- 3.70B ---- 3.70B 3.60 UNCH 3.60 1490 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 1500 ---- 4.30B ---- 4.30B 4.30 +.10 4.20 1510 ---- 4.70B ---- 4.70B 4.70 +.20 4.50 1515 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 1520 ---- 5.10B ---- 5.10B 5.10 +.20 4.90 1525 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 1530 ---- 5.60B ---- 5.60B 5.50 +.20 5.30 1535 ---- 5.80B ---- 5.80B 5.70 +.20 5.50 1540 ---- 6.00B ---- 6.00B 5.90 +.10 5.80 1545 ---- 6.30B ---- 6.30B 6.20 +.20 6.00 1550 ---- 6.50B ---- 6.50B 6.40 +.20 6.20 1555 ---- 6.80B ---- 6.80B 6.70 +.20 6.50 1560 ---- 7.10B ---- 7.10B 7.00 +.20 6.80 1565 ---- 7.40B ---- 7.40B 7.20 +.20 7.00 1570 ---- 7.70B ---- 7.70B 7.50 +.20 7.30 1575 ---- 8.00B ---- 8.00B 7.80 +.20 7.60 1580 ---- 8.30B ---- 8.30B 8.10 +.20 7.90 1585 ---- 8.70B ---- 8.70B 8.50 +.30 8.20 1590 ---- 9.00B ---- 9.00B 8.80 +.30 8.50 1595 ---- 9.40B ---- 9.40B 9.10 +.20 8.90 1600 ---- 9.70B ---- 9.70B 9.50 +.30 9.20 3 1605 ---- 10.10B ---- 10.10B 9.90 +.30 9.60 1610 ---- 10.50B ---- 10.50B 10.30 +.30 10.00 1615 ---- 11.00B ---- 11.00B 10.70 +.30 10.40 1 1620 ---- 11.40B ---- 11.40B 11.10 +.30 10.80 1625 ---- 11.90B ---- 11.90B 11.50 +.30 11.20 1630 ---- 12.30B ---- 12.30B 12.00 +.30 11.70 1635 ---- 12.80B ---- 12.80B 12.50 +.40 12.10 1640 ---- 13.30B ---- 13.30B 13.00 +.40 12.60 1645 ---- 13.90B ---- 13.90B 13.50 +.40 13.10 1650 ---- 14.40B ---- 14.40B 14.00 +.40 13.60 31 1655 ---- 15.00B ---- 15.00B 14.50 +.30 14.20 1660 ---- 15.60B ---- 15.60B 15.10 +.40 14.70 1 1665 ---- 16.20B ---- 16.20B 15.70 +.40 15.30 1670 ---- 16.90B ---- 16.90B 16.30 +.40 15.90 1675 ---- 17.50B ---- 17.50B 17.00 +.50 16.50 1680 ---- 18.20B ---- 18.20B 17.60 +.40 17.20 1 1685 ---- 18.90B ---- 18.90B 18.30 +.40 17.90 1690 ---- 19.70B ---- 19.70B 19.00 +.40 18.60 1695 ---- 20.40B ---- 20.40B 19.80 +.50 19.30 1700 ---- 21.20B ---- 21.20B 20.60 +.50 20.10 1705 ---- 22.10B ---- 22.00B 21.40 +.60 20.80 1710 ---- 22.90B ---- 22.90B 22.20 +.50 21.70 1715 ---- 23.80B ---- 23.80B 23.10 +.60 22.50 1720 ---- 24.70B ---- 24.70B 24.00 +.60 23.40 1725 ---- 25.70B ---- 25.70B 24.90 +.60 24.30 1730 ---- 26.70B ---- 26.70B 25.80 +.60 25.20 1735 ---- 27.70B ---- 27.70B 26.80 +.60 26.20 1740 ---- 28.80B ---- 28.80B 27.90 +.70 27.20 1 1745 ---- 29.90B ---- 29.80B 29.00 +.80 28.20 1750 ---- 31.00B ---- 31.00B 30.10 +.80 29.30 1 1755 ---- 32.20B ---- 32.20B 31.20 +.80 30.40 1760 ---- 33.40B ---- 33.30B 32.40 +.80 31.60 1765 ---- 34.70B ---- 34.60B 33.60 +.80 32.80 1770 ---- 36.00B ---- 36.00B 34.90 +.90 34.00 1775 ---- 37.30B ---- 37.30B 36.20 +.90 35.30 1780 ---- 38.70B ---- 38.60B 37.50 +.90 36.60 1785 ---- 40.20B ---- 40.10B 38.90 +.90 38.00 1790 ---- 41.70B ---- 41.60B 40.40 +1.00 39.40 1795 ---- 43.20B ---- 43.00B 41.90 +1.10 40.80 1800 ---- 44.80B ---- 44.70B 43.40 +1.10 42.30 1805 ---- 46.40B ---- 46.20B 45.00 +1.20 43.80 1810 ---- 48.00B ---- 47.90B 46.60 +1.20 45.40 1815 ---- 49.80B ---- 49.70B 48.30 +1.20 47.10 1820 ---- 51.50B ---- 51.40B 50.00 +1.20 48.80 1825 ---- 53.40B ---- 53.30B 51.80 +1.30 50.50 22 1830 ---- 55.20B ---- 55.00B 53.60 +1.30 52.30 1835 ---- 57.10B ---- 56.90B 55.50 +1.40 54.10 1840 ---- 59.10B ---- 58.90B 57.40 +1.40 56.00 1845 ---- 61.10B ---- 60.90B 59.40 +1.50 57.90 1850 ---- 63.20B ---- 63.00B 61.40 +1.50 59.90 7 1855 ---- 65.30B ---- 65.10B 63.50 +1.60 61.90 1860 ---- 67.50B ---- 67.30B 65.60 +1.60 64.00 1865 ---- 69.70B ---- 69.50B 67.80 +1.60 66.20 1870 ---- 72.00B ---- 71.80B 70.00 +1.60 68.40 1 1875 ---- 74.30B ---- 74.10B 72.30 +1.70 70.60 1880 ---- 76.70B ---- 76.50B 74.60 +1.70 72.90 1885 ---- 79.10B ---- 79.00B 77.00 +1.70 75.30 1890 ---- 81.60B ---- 81.40B 79.40 +1.70 77.70 1895 ---- 84.20B ---- 84.00B 81.90 +1.80 80.10 1900 ---- 86.70B ---- 86.70B 84.50 +1.90 82.60 1905 ---- 89.20B ---- 89.20B 87.00 +1.80 85.20 1910 ---- 91.90B ---- 91.90B 89.70 +1.90 87.80 5 1915 ---- 94.60B ---- 94.60B 92.40 +2.00 90.40 1920 ---- 97.40B ---- 97.40B 95.10 +2.00 93.10 1925 ---- 100.20B ---- 100.20B 97.90 +2.10 95.80 1930 ---- 103.10B ---- 103.10B 100.70 +2.10 98.60 1935 ---- 106.00B ---- 106.00B 103.60 +2.10 101.50 1940 ---- 109.00B ---- 109.00B 106.50 +2.20 104.30 1945 ---- 112.00B ---- 112.00B 109.50 +2.20 107.30 1950 ---- 115.10B ---- 115.10B 112.50 +2.30 110.20 64 1955 ---- 118.20B ---- 118.20B 115.60 +2.30 113.30 1960 ---- 121.30B ---- 121.30B 118.70 +2.40 116.30 1965 ---- 124.50B ---- 124.50B 121.80 +2.40 119.40 1970 ---- 127.80B ---- 127.80B 125.00 +2.40 122.60 1975 ---- 131.10B ---- 131.10B 128.30 +2.50 125.80 1980 ---- 134.40B ---- 134.40B 131.60 +2.60 129.00 1985 ---- 137.80B ---- 137.80B 134.90 +2.60 132.30 1990 ---- 141.20B ---- 141.20B 138.30 +2.70 135.60 1 1995 ---- 144.60B ---- 144.60B 141.70 +2.70 139.00 2000 ---- 148.10B ---- 148.10B 145.10 +2.70 142.40 2005 ---- 151.60B ---- 151.60B 148.60 +2.80 145.80 2010 ---- 155.20B ---- 155.20B 152.10 +2.80 149.30 2015 ---- 158.80B ---- 158.80B 155.70 +2.90 152.80 200 2020 ---- 162.40B ---- 162.40B 159.30 +2.90 156.40 2025 ---- 166.00B ---- 166.00B 162.90 +2.90 160.00 2030 ---- 169.70B ---- 169.70B 166.50 +2.90 163.60 2035 ---- 173.50B ---- 173.50B 170.20 +3.00 167.20 2040 ---- 177.20B ---- 177.20B 174.00 +3.10 170.90 2045 ---- 181.00B ---- 181.00B 177.70 +3.00 174.70 2050 ---- 184.90B ---- 184.90B 181.50 +3.10 178.40 2055 ---- 188.70B ---- 188.70B 185.30 +3.10 182.20 2060 ---- 192.60B ---- 192.60B 189.20 +3.20 186.00 2065 ---- 196.50B ---- 196.50B 193.10 +3.20 189.90 2070 ---- 200.50B ---- 200.50B 197.00 +3.20 193.80 1 2075 ---- 204.40B ---- 204.40B 200.90 +3.20 197.70 2080 ---- 208.40B ---- 208.40B 204.90 +3.30 201.60 2085 ---- 212.40B ---- 212.40B 208.90 +3.30 205.60 2090 ---- 216.50B ---- 216.50B 212.90 +3.30 209.60 2095 ---- 220.60B ---- 220.60B 217.00 +3.40 213.60 2100 ---- 224.70B ---- 224.70B 221.00 +3.40 217.60 2105 ---- 228.80B ---- 228.80B 225.10 +3.40 221.70 2110 ---- 232.90B ---- 232.90B 229.20 +3.40 225.80 2115 ---- 237.10B ---- 237.10B 233.40 +3.50 229.90 2120 ---- 241.30B ---- 241.30B 237.50 +3.50 234.00 1 2125 ---- 245.50B ---- 245.50B 241.70 +3.50 238.20 1 2130 ---- 249.70B ---- 249.70B 245.90 +3.50 242.40 2135 ---- 254.00B ---- 254.00B 250.10 +3.50 246.60 2140 ---- 258.20B ---- 258.20B 254.40 +3.60 250.80 2145 ---- 262.50B ---- 262.50B 258.60 +3.60 255.00 2150 ---- 266.80B ---- 266.80B 262.90 +3.60 259.30 2155 ---- 271.10B ---- 271.10B 267.20 +3.60 263.60 2160 ---- 275.50B ---- 275.50B 271.50 +3.60 267.90 2165 ---- 279.80B ---- 279.80B 275.90 +3.70 272.20 2170 ---- 284.20B ---- 284.20B 280.20 +3.70 276.50 2175 ---- 288.60B ---- 288.60B 284.60 +3.80 280.80 2180 ---- 293.00B ---- 293.00B 288.90 +3.70 285.20 2185 ---- 297.40B ---- 297.40B 293.30 +3.70 289.60 2190 ---- 301.80B ---- 301.80B 297.70 +3.70 294.00 2195 ---- 306.30B ---- 306.30B 302.20 +3.80 298.40 2200 ---- 310.70B ---- 310.70B 306.60 +3.80 302.80 2205 ---- 315.20B ---- 315.20B 311.10 +3.90 307.20 2210 ---- 319.70B ---- 319.70B 315.50 +3.80 311.70 2215 ---- 324.20B ---- 324.20B 320.00 +3.90 316.10 2220 ---- 328.70B ---- 328.70B 324.50 +3.90 320.60 2225 ---- 333.20B ---- 333.20B 329.00 +3.90 325.10 2230 ---- 337.80B ---- 337.80B 333.50 +3.90 329.60 2235 ---- 342.30B ---- 342.30B 338.00 +3.90 334.10 2240 ---- 346.90B ---- 346.90B 342.60 +4.00 338.60 2245 ---- 351.40B ---- 351.40B 347.10 +4.00 343.10 2250 ---- 356.00B ---- 356.00B 351.70 +4.00 347.70 2255 ---- 360.60B ---- 360.60B 356.20 +4.00 352.20 2260 ---- 365.20B ---- 365.20B 360.80 +4.00 356.80 2265 ---- 369.80B ---- 369.80B 365.40 +4.00 361.40 2270 ---- 374.40B ---- 374.40B 370.00 +4.10 365.90 2275 ---- 379.00B ---- 379.00B 374.60 +4.10 370.50 7 2280 ---- 383.70B ---- 383.70B 379.20 +4.10 375.10 2285 ---- 388.30B ---- 388.30B 383.90 +4.20 379.70 2290 ---- 392.90B ---- 392.90B 388.50 +4.10 384.40 2300 ---- 402.30B ---- 402.30B 397.80 +4.20 393.60 2310 ---- 411.60B ---- 411.60B 407.10 +4.20 402.90 2320 ---- 421.00B ---- 421.00B 416.50 +4.20 412.30 2325 ---- 425.70B ---- 425.70B 421.20 +4.20 417.00 2330 ---- 430.50B ---- 430.50B 425.90 +4.30 421.60 2340 ---- 439.90B ---- 439.90B 435.30 +4.30 431.00 2350 ---- 449.40B ---- 449.40B 444.80 +4.30 440.50 2360 ---- 456.10B ---- 455.50B 454.30 +4.40 449.90 2370 ---- 465.60B ---- 465.10B 463.80 +4.40 459.40 2375 ---- 473.20B ---- 473.10B 468.60 +4.40 464.20 2380 ---- 475.20B ---- 474.60B 473.30 +4.40 468.90 2400 ---- 497.10B ---- 497.10B 492.50 +4.50 488.00 2425 ---- 521.20B ---- 521.20B 516.60 +4.60 512.00 2450 ---- 545.50B ---- 545.50B 540.80 +4.60 536.20 2475 ---- 569.80B ---- 569.70B 565.10 +4.60 560.50 1 2500 ---- 594.20B ---- 594.20B 589.60 +4.70 584.90 1 2525 ---- 618.80B ---- 618.80B 614.10 +4.70 609.40 2550 ---- 643.40B ---- 643.40B 638.80 +4.80 634.00 2575 ---- 668.10B ---- 668.10B 663.60 +4.80 658.80 2800 ---- 888.80B ---- 888.50B 888.50 +5.00 883.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .20 -.10 .30 1080 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 2 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .30 -.10 .40 19 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .40 UNCH .40 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 -.10 .50 1 1160 ---- ---- ---- ---- .40 -.10 .50 2 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 -.10 .60 1180 ---- ---- ---- ---- .50 -.10 .60 1185 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .60 UNCH .60 1 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .60 UNCH .60 3 1205 ---- ---- ---- ---- .60 -.10 .70 1210 ---- ---- ---- ---- .60 -.10 .70 1215 ---- ---- ---- ---- .70 UNCH .70 1220 ---- ---- ---- ---- .70 UNCH .70 1225 ---- ---- ---- ---- .70 -.10 .80 1230 ---- ---- ---- ---- .70 -.10 .80 1235 ---- ---- ---- ---- .80 UNCH .80 1240 ---- ---- ---- ---- .80 UNCH .80 1245 ---- ---- ---- ---- .80 -.10 .90 1250 ---- ---- ---- ---- .80 -.10 .90 137 1255 ---- ---- ---- ---- .90 UNCH .90 1260 ---- ---- ---- ---- .90 -.10 1.00 1265 ---- ---- ---- ---- .90 -.10 1.00 1270 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 .90 .90 .90 .90 1.00 -.10 15 1.10 1280 ---- ---- ---- ---- 1.00 -.10 1.10 1285 ---- ---- ---- ---- 1.10 UNCH 1.10 1290 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1295 ---- ---- ---- ---- 1.20 UNCH 1.20 1300 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 130 1305 ---- ---- ---- ---- 1.20 -.10 1.30 1310 ---- ---- ---- ---- 1.30 UNCH 1.30 1315 ---- ---- ---- ---- 1.30 -.10 1.40 1320 ---- ---- ---- ---- 1.40 UNCH 1.40 1325 ---- ---- ---- ---- 1.40 -.10 1.50 701 1330 ---- ---- ---- ---- 1.50 -.10 1.60 1335 ---- ---- ---- ---- 1.60 UNCH 1.60 1340 ---- ---- ---- ---- 1.60 -.10 1.70 1345 ---- ---- ---- ---- 1.70 UNCH 1.70 1350 ---- ---- ---- ---- 1.80 UNCH 1.80 2001 1355 ---- ---- ---- ---- 1.80 -.10 1.90 1360 ---- ---- ---- ---- 1.90 UNCH 1.90 1365 ---- ---- ---- ---- 2.00 UNCH 2.00 1370 ---- ---- ---- ---- 2.00 -.10 2.10 1375 ---- ---- ---- ---- 2.10 -.10 2.20 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 ---- ---- ---- ---- 2.90 UNCH 2.90 1420 ---- ---- ---- ---- 3.00 UNCH 3.00 1425 ---- ---- ---- ---- 3.20 UNCH 3.20 1430 ---- ---- ---- ---- 3.30 UNCH 3.30 1435 ---- ---- ---- ---- 3.40 UNCH 3.40 1440 ---- ---- ---- ---- 3.60 +.10 3.50 500 1445 ---- ---- ---- ---- 3.70 UNCH 3.70 1450 ---- ---- ---- ---- 3.80 UNCH 3.80 1265 1455 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 1460 ---- ---- ---- ---- 4.10 UNCH 4.10 1465 ---- ---- ---- ---- 4.30 UNCH 4.30 4 1470 ---- 4.50B ---- 4.50B 4.50 +.10 4.40 2 1475 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 1480 ---- ---- ---- ---- 4.80 UNCH 4.80 1485 ---- 5.00B ---- 5.00B 5.00 +.10 4.90 1490 ---- 5.20B ---- 5.20B 5.20 +.10 5.10 1495 ---- 5.50B ---- 5.50B 5.40 +.10 5.30 1500 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 1310 1505 ---- 5.90B ---- 5.90B 5.80 +.10 5.70 1510 ---- 6.10B ---- 6.10B 6.10 +.20 5.90 2 1515 ---- 6.30B ---- 6.30B 6.30 +.10 6.20 1520 ---- 6.60B ---- 6.60B 6.50 +.10 6.40 1525 ---- 6.80B ---- 6.80B 6.80 +.20 6.60 1530 ---- 7.10B ---- 7.10B 7.00 +.10 6.90 1535 ---- 7.40B ---- 7.40B 7.30 +.20 7.10 1540 ---- 7.70B ---- 7.70B 7.60 +.20 7.40 1545 ---- 8.00B ---- 8.00B 7.90 +.20 7.70 1550 ---- 8.30B ---- 8.30B 8.20 +.20 8 8.00 809 1555 ---- 8.60B ---- 8.60B 8.50 +.20 8.30 1560 ---- 9.00B ---- 8.90B 8.80 +.20 8.60 1565 ---- 9.40B ---- 9.40B 9.10 +.20 8.90 1570 ---- 9.80B ---- 9.80B 9.50 +.30 9.20 3 1575 ---- 10.10B ---- 10.10B 9.80 +.20 9.60 51 1580 ---- 10.50B ---- 10.50B 10.20 +.30 9.90 1 1585 ---- 10.90B ---- 10.90B 10.60 +.30 10.30 1590 ---- 11.30B ---- 11.30B 11.00 +.30 10.70 1595 ---- 11.70B ---- 11.70B 11.40 +.30 11.10 1600 ---- 12.20B ---- 12.20B 11.80 +.30 11.50 1053 1605 ---- 12.60B ---- 12.60B 12.20 +.30 11.90 1610 ---- 13.10B ---- 13.10B 12.70 +.30 12.40 1615 ---- 13.60B ---- 13.60B 13.20 +.40 12.80 1620 ---- 14.10B ---- 14.10B 13.70 +.40 13.30 1625 ---- 14.60B ---- 14.60B 14.20 +.40 13.80 10 1630 ---- 15.20B ---- 15.20B 14.70 +.40 14.30 1635 ---- 15.70B ---- 15.70B 15.20 +.40 14.80 1640 ---- 16.30B ---- 16.30B 15.80 +.40 15.40 1645 ---- 16.90B ---- 16.90B 16.40 +.40 16.00 1650 ---- 17.60B ---- 17.60B 17.00 +.50 16.50 251 1655 ---- 18.20B ---- 18.20B 17.60 +.40 17.20 1660 ---- 18.90B ---- 18.90B 18.30 +.50 17.80 101 1665 ---- 19.60B ---- 19.60B 19.00 +.50 18.50 1670 ---- 20.30B ---- 20.30B 19.70 +.60 19.10 1675 ---- 21.00B ---- 21.00B 20.40 +.60 19.80 13 1680 ---- 21.80B ---- 21.80B 21.10 +.50 20.60 1 1685 ---- 22.60B ---- 22.60B 21.90 +.60 21.30 1690 ---- 23.40B ---- 23.40B 22.70 +.60 22.10 1695 ---- 24.30B ---- 24.30B 23.50 +.60 22.90 1700 25.00 25.20B 24.10A 24.70B 24.40 +.60 101 23.80 10 2073 1705 ---- 26.10B ---- 26.00B 25.30 +.70 24.60 1710 ---- 27.00B ---- 27.00B 26.20 +.70 25.50 4 112 1715 ---- 28.00B ---- 28.00B 27.20 +.70 26.50 1720 ---- 29.00B ---- 28.90B 28.20 +.80 27.40 1725 ---- 30.10B ---- 30.00B 29.20 +.80 28.40 1 18 1730 ---- 31.20B ---- 31.10B 30.20 +.70 29.50 2 1735 ---- 32.30B ---- 32.10B 31.30 +.80 30.50 1740 ---- 33.40B ---- 33.30B 32.40 +.80 31.60 1001 1745 ---- 34.60B ---- 34.50B 33.60 +.80 32.80 1750 ---- 35.80B ---- 35.70B 34.80 +.90 106 33.90 1 421 1755 ---- 37.10B ---- 37.00B 36.00 +.90 35.10 1760 ---- 38.40B ---- 38.30B 37.30 +.90 36.40 1 1765 ---- 39.80B ---- 39.70B 38.60 +.90 37.70 150 1770 ---- 41.20B ---- 41.00B 40.00 +1.00 39.00 1 1775 ---- 42.60B ---- 42.40B 41.40 +1.00 24 40.40 51 1780 ---- 44.10B ---- 43.90B 42.80 +1.00 41.80 1785 ---- 45.60B ---- 45.50B 44.30 +1.10 43.20 1790 ---- 47.10B ---- 47.00B 45.80 +1.10 44.70 1795 ---- 48.70B ---- 48.60B 47.40 +1.10 46.30 1800 ---- 50.40B ---- 50.20B 49.00 +1.20 47.80 1200 1805 ---- 52.10B ---- 51.90B 50.70 +1.20 49.50 1 3 1810 ---- 53.80B ---- 53.70B 52.40 +1.30 51.10 1815 ---- 55.60B ---- 55.50B 54.10 +1.20 52.90 25 25 1820 ---- 57.50B ---- 57.40B 55.90 +1.30 54.60 1825 ---- 59.30B ---- 59.20B 57.80 +1.40 56.40 30 1830 ---- 61.30B ---- 61.20B 59.60 +1.30 58.30 1835 ---- 63.20B ---- 63.10B 61.60 +1.40 60.20 2 1840 ---- 65.30B ---- 65.10B 63.60 +1.50 62.10 1 1845 ---- 67.30B ---- 67.20B 65.60 +1.50 64.10 1850 ---- 69.50B ---- 69.30B 67.70 +1.50 66.20 1 431 1855 ---- 71.60B ---- 71.50B 69.80 +1.60 68.20 1860 ---- 73.80B ---- 73.70B 72.00 +1.60 70.40 75 1865 ---- 76.10B ---- 75.90B 74.20 +1.60 72.60 1870 ---- 78.40B ---- 78.20B 76.50 +1.70 74.80 100 1875 ---- 80.80B ---- 80.60B 78.80 +1.70 77.10 320 1880 ---- 83.20B ---- 83.00B 81.10 +1.70 79.40 130 1885 ---- 85.70B ---- 85.50B 83.60 +1.80 81.80 1890 ---- 88.20B ---- 88.00B 86.00 +1.80 84.20 2 1895 ---- 90.70B ---- 90.50B 88.50 +1.80 86.70 1900 ---- 93.30B ---- 93.10B 91.10 +1.90 89.20 212 1905 ---- 96.00B ---- 95.80B 93.70 +2.00 91.70 10 1910 ---- 98.50B ---- 98.50B 96.30 +2.00 94.30 50 1915 ---- 101.20B ---- 101.20B 99.00 +2.00 97.00 1920 ---- 104.00B ---- 104.00B 101.70 +2.00 99.70 1 1925 ---- 106.80B ---- 106.80B 104.50 +2.10 12 102.40 49 1930 ---- 109.70B ---- 109.70B 107.40 +2.20 105.20 1935 ---- 112.60B ---- 112.60B 110.20 +2.10 108.10 5 1940 ---- 115.60B ---- 115.60B 113.20 +2.30 110.90 1945 ---- 118.60B ---- 118.60B 116.10 +2.20 113.90 1950 ---- 121.70B ---- 121.70B 119.10 +2.30 5 116.80 126 1955 ---- 124.80B ---- 124.80B 122.20 +2.40 119.80 1960 ---- 127.90B ---- 127.90B 125.30 +2.40 122.90 1965 ---- 131.10B ---- 131.10B 128.40 +2.40 126.00 1970 ---- 134.30B ---- 134.30B 131.60 +2.50 129.10 1975 ---- 137.50B ---- 137.50B 134.80 +2.50 132.30 182 1980 ---- 140.80B ---- 140.80B 138.00 +2.50 135.50 1985 ---- 144.20B ---- 144.20B 141.30 +2.50 138.80 1990 ---- 147.50B ---- 147.50B 144.60 +2.50 142.10 1995 ---- 150.90B ---- 150.90B 148.00 +2.60 145.40 2000 ---- 154.40B ---- 154.40B 151.40 +2.60 148.80 99 2005 ---- 157.90B ---- 157.90B 154.80 +2.60 152.20 200 2010 ---- 161.40B ---- 161.40B 158.30 +2.70 155.60 2015 ---- 164.90B ---- 164.90B 161.80 +2.70 159.10 21 2020 ---- 168.50B ---- 168.50B 165.40 +2.80 162.60 2025 ---- 172.10B ---- 172.10B 168.90 +2.80 166.10 2030 ---- 175.80B ---- 175.80B 172.60 +2.90 169.70 2035 ---- 179.50B ---- 179.50B 176.20 +2.90 173.30 2040 ---- 183.20B ---- 183.20B 179.90 +2.90 177.00 2045 ---- 186.90B ---- 186.90B 183.60 +3.00 180.60 2050 ---- 190.70B ---- 190.70B 187.30 +3.00 184.30 84 2055 ---- 194.50B ---- 194.50B 191.10 +3.00 188.10 2060 ---- 198.30B ---- 198.30B 194.90 +3.10 191.80 2065 ---- 202.20B ---- 202.20B 198.70 +3.10 195.60 2070 ---- 206.10B ---- 206.10B 202.60 +3.10 199.50 2075 ---- 210.00B ---- 210.00B 206.40 +3.10 203.30 2080 ---- 213.90B ---- 213.90B 210.30 +3.10 207.20 2085 ---- 217.90B ---- 217.90B 214.30 +3.20 211.10 2090 ---- 221.90B ---- 221.90B 218.20 +3.20 215.00 2095 ---- 225.90B ---- 225.90B 222.20 +3.20 219.00 2100 ---- 229.90B ---- 229.90B 226.20 +3.20 223.00 124 2105 ---- 234.00B ---- 234.00B 230.30 +3.30 227.00 2110 ---- 238.00B ---- 237.90B 234.30 +3.30 231.00 2115 ---- 242.10B ---- 242.10B 238.40 +3.40 235.00 2120 ---- 246.30B ---- 246.30B 242.50 +3.40 239.10 2125 ---- 250.40B ---- 250.40B 246.60 +3.40 243.20 2130 ---- 254.60B ---- 254.60B 250.70 +3.40 247.30 2135 ---- 258.70B ---- 258.70B 254.90 +3.50 251.40 2140 ---- 262.90B ---- 262.90B 259.10 +3.50 255.60 2145 ---- 267.20B ---- 267.20B 263.30 +3.50 259.80 2150 ---- 271.40B ---- 271.40B 267.50 +3.50 264.00 2155 ---- 275.70B ---- 275.70B 271.70 +3.50 268.20 2160 ---- 279.90B ---- 279.90B 276.00 +3.60 272.40 2165 ---- 284.20B ---- 284.20B 280.30 +3.60 276.70 2170 ---- 288.50B ---- 288.50B 284.60 +3.70 280.90 2175 ---- 292.90B ---- 292.90B 288.90 +3.70 285.20 2180 ---- 297.20B ---- 297.20B 293.20 +3.70 289.50 2185 ---- 301.50B ---- 301.50B 297.50 +3.70 293.80 2190 ---- 305.90B ---- 305.90B 301.90 +3.70 298.20 2195 ---- 310.30B ---- 310.30B 306.20 +3.70 302.50 2200 ---- 314.70B ---- 314.70B 310.60 +3.70 306.90 57 2205 ---- 319.10B ---- 319.10B 315.00 +3.80 311.20 2210 ---- 323.50B ---- 323.50B 319.40 +3.80 315.60 2215 ---- 328.00B ---- 328.00B 323.80 +3.80 320.00 2220 ---- 332.40B ---- 332.40B 328.30 +3.90 324.40 2225 ---- 336.90B ---- 336.90B 332.70 +3.80 328.90 2230 ---- 341.40B ---- 341.40B 337.20 +3.90 333.30 2235 ---- 345.80B ---- 345.80B 341.70 +3.90 337.80 2240 ---- 350.30B ---- 350.30B 346.10 +3.90 342.20 2245 ---- 354.90B ---- 354.90B 350.60 +3.90 346.70 2250 ---- 359.40B ---- 359.40B 355.10 +3.90 351.20 2255 ---- 363.90B ---- 363.90B 359.70 +4.00 355.70 2260 ---- 368.50B ---- 368.50B 364.20 +4.00 360.20 2265 ---- 373.00B ---- 373.00B 368.70 +4.00 364.70 2270 ---- 377.60B ---- 377.60B 373.30 +4.10 369.20 2275 ---- 382.10B ---- 382.00B 377.80 +4.00 373.80 2280 ---- 386.70B ---- 386.70B 382.40 +4.10 378.30 2285 ---- 391.30B ---- 391.30B 387.00 +4.10 382.90 2290 ---- 395.90B ---- 395.90B 391.60 +4.10 387.50 2295 ---- 400.50B ---- 400.50B 396.20 +4.20 392.00 2300 ---- 405.10B ---- 405.10B 400.80 +4.20 396.60 1 2305 ---- 409.80B ---- 409.80B 405.40 +4.20 401.20 2310 ---- 414.40B ---- 414.40B 410.00 +4.20 405.80 2315 ---- 419.00B ---- 419.00B 414.60 +4.20 410.40 2320 ---- 423.70B ---- 423.70B 419.30 +4.20 415.10 2325 ---- 428.30B ---- 428.30B 423.90 +4.20 419.70 2330 ---- 433.00B ---- 433.00B 428.60 +4.30 424.30 2335 ---- 437.70B ---- 437.70B 433.20 +4.20 429.00 2340 ---- 442.40B ---- 442.40B 437.90 +4.30 433.60 2345 ---- 447.10B ---- 447.10B 442.60 +4.30 438.30 2350 ---- 451.70B ---- 451.60B 447.30 +4.30 443.00 2360 ---- 461.20B ---- 461.20B 456.70 +4.40 452.30 2370 ---- 470.60B ---- 470.60B 466.10 +4.40 461.70 2375 ---- 475.30B ---- 475.30B 470.80 +4.40 466.40 2380 ---- 480.10B ---- 480.10B 475.50 +4.30 471.20 2390 ---- 485.80B ---- 485.80B 485.00 +4.40 480.60 2400 ---- 499.10B ---- 499.10B 494.50 +4.40 490.10 2410 ---- 504.80B ---- 504.50B 504.00 +4.40 499.60 2420 ---- 514.40B ---- 514.40B 513.50 +4.40 509.10 2425 ---- 522.90B ---- 522.90B 518.30 +4.40 513.90 2430 ---- 524.00B ---- 524.00B 523.10 +4.40 518.70 2440 ---- 533.60B ---- 533.30B 532.70 +4.50 528.20 2450 ---- 547.00B ---- 547.00B 542.30 +4.50 537.80 2475 ---- 571.10B ---- 571.10B 566.40 +4.50 561.90 2490 ---- 581.80B ---- 581.70B 581.00 +4.60 576.40 2500 ---- 595.40B ---- 595.40B 590.70 +4.60 586.10 2525 ---- 619.70B ---- 619.70B 615.00 +4.60 610.40 2550 ---- 644.20B ---- 644.20B 639.50 +4.60 634.90 2575 ---- 668.80B ---- 668.70B 664.10 +4.70 659.40 2600 ---- 693.40B ---- 693.40B 688.80 +4.80 684.00 2625 ---- 718.10B ---- 718.10B 713.60 +4.80 708.80 2650 ---- 742.80B ---- 742.80B 738.50 +4.90 733.60 2700 ---- 792.80B ---- 792.80B 788.50 +5.00 783.50 2750 ---- 838.70B ---- 838.30B 838.50 +5.00 833.50 2800 ---- 888.60B ---- 888.10B 888.50 +5.00 883.50 3000 ---- 1088.50B ---- 1088.50B 1088.50 +5.00 1083.50 3200 ---- 1288.20B ---- 1288.00B 1288.50 +5.00 1283.50 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 -.10 1.10 10 10 1275 ---- ---- ---- ---- 1.20 -.10 1.30 1300 ---- ---- ---- ---- 1.50 -.10 1.60 1325 ---- ---- ---- ---- 1.80 -.10 1.90 1350 ---- ---- ---- ---- 2.20 -.10 2.30 1375 ---- ---- ---- ---- 2.60 -.10 2.70 1400 ---- ---- ---- ---- 3.10 -.10 3.20 1425 ---- ---- ---- ---- 3.70 -.10 3.80 3 1430 ---- ---- ---- ---- 3.90 UNCH 3.90 1440 ---- ---- ---- ---- 4.20 UNCH 4.20 1450 ---- ---- ---- ---- 4.50 UNCH 4.50 2 1460 ---- ---- ---- ---- 4.80 UNCH 4.80 1470 ---- ---- ---- ---- 5.20 UNCH 5.20 1475 ---- ---- ---- ---- 5.40 UNCH 5.40 1480 ---- ---- ---- ---- 5.60 UNCH 5.60 1490 ---- ---- ---- ---- 6.00 UNCH 6.00 1500 ---- ---- ---- ---- 6.40 UNCH 6.40 1510 ---- ---- ---- ---- 6.90 +.10 6.80 1520 ---- ---- ---- ---- 7.40 +.10 7.30 1525 ---- ---- ---- ---- 7.70 +.10 7.60 1530 ---- ---- ---- ---- 8.00 +.10 7.90 1535 ---- 8.20B ---- 8.20B 8.30 +.20 8.10 1540 ---- 8.50B ---- 8.50B 8.60 +.20 8.40 1545 ---- 8.80B ---- 8.80B 8.90 +.20 8.70 1550 ---- 9.10B ---- 9.10B 9.20 +.20 9.00 1555 ---- 9.50B ---- 9.50B 9.50 +.10 9.40 1560 ---- 9.80B ---- 9.80B 9.90 +.20 9.70 1565 ---- 10.10B ---- 10.10B 10.20 +.20 10.00 1570 ---- 10.50B ---- 10.50B 10.60 +.20 10.40 1575 ---- 10.90B ---- 10.90B 10.90 +.10 10.80 1580 ---- 11.30B ---- 11.30B 11.30 +.20 11.10 1585 ---- 11.70B ---- 11.70B 11.70 +.20 11.50 1590 ---- 12.10B ---- 12.10B 12.20 +.30 11.90 1595 ---- 12.50B ---- 12.50B 12.60 +.20 12.40 1600 ---- 13.00B ---- 13.00B 13.00 +.20 12.80 1605 ---- 13.40B ---- 13.40B 13.50 +.20 13.30 1610 ---- 13.90B ---- 13.90B 14.00 +.30 13.70 1615 ---- 14.40B ---- 14.40B 14.50 +.30 14.20 1620 ---- 14.90B ---- 14.90B 15.00 +.30 14.70 1625 ---- 15.50B ---- 15.50B 15.50 +.30 15.20 1630 ---- 16.00B ---- 16.00B 16.00 +.20 15.80 1635 ---- 16.60B ---- 16.50B 16.60 +.30 16.30 1640 ---- 17.20B ---- 17.20B 17.10 +.20 16.90 1645 ---- 17.80B ---- 17.80B 17.70 +.20 17.50 1650 ---- 18.40B ---- 18.40B 18.40 +.30 18.10 1655 ---- 19.00B ---- 19.00B 19.00 +.30 18.70 1660 ---- 19.70B ---- 19.70B 19.60 +.20 19.40 1665 ---- 20.40B ---- 20.40B 20.30 +.30 20.00 1670 ---- 21.10B ---- 21.10B 21.00 +.30 20.70 1675 ---- 21.90B ---- 21.90B 21.70 +.30 21.40 1680 ---- 22.60B ---- 22.60B 22.50 +.30 22.20 1685 ---- 23.40B ---- 23.40B 23.20 +.20 23.00 1690 ---- 24.20B ---- 24.20B 24.00 +.30 23.70 1695 ---- 25.00B ---- 25.00B 24.80 +.20 24.60 1700 ---- 25.90B ---- 25.90B 25.70 +.30 25.40 1 1705 ---- 26.80B ---- 26.80B 26.60 +.30 26.30 1710 ---- 27.70B ---- 27.70B 27.50 +.30 27.20 1715 ---- 28.70B ---- 28.70B 28.40 +.30 28.10 1720 ---- 29.70B ---- 29.70B 29.30 +.30 29.00 1725 ---- 30.70B ---- 30.70B 30.30 +.30 30.00 1730 ---- 31.70B ---- 31.70B 31.30 +.30 31.00 1735 ---- 32.80B ---- 32.70B 32.40 +.30 32.10 1740 ---- 33.90B ---- 33.80B 33.50 +.40 33.10 1745 ---- 35.00B ---- 35.00B 34.60 +.40 34.20 1750 ---- 36.20B ---- 36.20B 35.70 +.30 35.40 22 1755 ---- 37.40B ---- 37.40B 36.90 +.40 36.50 1760 ---- 38.70B ---- 38.70B 38.10 +.40 37.70 1765 ---- 40.00B ---- 40.00B 39.40 +.40 39.00 1770 ---- 41.30B ---- 41.30B 40.60 +.40 40.20 1775 ---- 42.70B ---- 42.70B 42.00 +.50 41.50 1780 ---- 44.10B ---- 44.10B 43.30 +.40 42.90 1 1785 ---- 45.50B ---- 45.50B 44.70 +.50 44.20 1790 ---- 47.00B ---- 47.00B 46.20 +.50 45.70 1795 ---- 48.50B ---- 48.50B 47.70 +.60 47.10 1800 ---- 50.10B ---- 50.10B 49.20 +.60 48.60 1805 ---- 51.70B ---- 51.70B 50.80 +.70 50.10 1810 ---- 53.30B ---- 53.30B 52.40 +.70 51.70 5 1815 ---- 55.00B ---- 55.00B 54.00 +.70 53.30 1820 ---- 56.70B ---- 56.60B 55.70 +.80 54.90 1825 ---- 58.50B ---- 58.50B 57.50 +.90 56.60 1830 ---- 60.30B ---- 60.30B 59.30 +.90 58.40 1835 ---- 62.20B ---- 62.20B 61.10 +1.00 60.10 1840 ---- 64.00B ---- 64.00B 63.00 +1.10 61.90 1845 ---- 66.00B ---- 66.00B 64.90 +1.10 63.80 1850 ---- 68.00B ---- 68.00B 66.80 +1.10 65.70 1855 ---- 70.00B ---- 70.00B 68.90 +1.30 67.60 1860 ---- 72.10B ---- 72.10B 70.90 +1.30 69.60 1865 ---- 74.20B ---- 74.20B 73.00 +1.40 71.60 1870 ---- 76.40B ---- 76.40B 75.20 +1.50 73.70 1875 ---- 78.60B ---- 78.60B 77.30 +1.50 75.80 1880 ---- 80.90B ---- 80.90B 79.60 +1.60 78.00 1885 ---- 83.20B ---- 83.20B 81.90 +1.70 80.20 1890 ---- 85.60B ---- 85.60B 84.20 +1.70 82.50 1895 ---- 88.00B ---- 88.00B 86.60 +1.80 84.80 1900 ---- 90.40B ---- 90.40B 89.00 +1.90 87.10 1905 ---- 92.90B ---- 92.90B 91.40 +1.90 89.50 1910 ---- 95.50B ---- 95.50B 93.90 +2.00 91.90 1915 ---- 98.00B ---- 98.00B 96.50 +2.10 94.40 1920 ---- 100.70B ---- 100.70B 99.10 +2.20 96.90 1925 ---- 103.30B ---- 103.30B 101.70 +2.20 99.50 1930 ---- 106.00B ---- 106.00B 104.40 +2.30 102.10 1935 ---- 108.80B ---- 108.80B 107.10 +2.30 104.80 1940 ---- 111.60B ---- 111.60B 109.90 +2.40 107.50 1945 ---- 114.40B ---- 114.40B 112.70 +2.50 110.20 1950 ---- 117.30B ---- 117.30B 115.60 +2.60 113.00 8 1955 ---- 120.30B ---- 120.30B 118.40 +2.50 115.90 1960 ---- 123.20B ---- 123.20B 121.40 +2.60 118.80 1965 ---- 126.20B ---- 126.20B 124.30 +2.60 121.70 1970 ---- 129.30B ---- 129.30B 127.40 +2.70 124.70 1975 ---- 132.40B ---- 132.40B 130.40 +2.70 127.70 1980 ---- 135.50B ---- 135.50B 133.50 +2.80 130.70 1985 ---- 138.70B ---- 138.70B 136.60 +2.80 133.80 1990 ---- 141.90B ---- 141.90B 139.80 +2.90 136.90 1995 ---- 145.10B ---- 145.10B 143.00 +2.90 140.10 2000 ---- 148.40B ---- 148.40B 146.20 +2.90 143.30 2005 ---- 151.70B ---- 151.70B 149.50 +2.90 146.60 2010 ---- 155.10B ---- 155.10B 152.80 +3.00 149.80 2015 ---- 158.50B ---- 158.50B 156.20 +3.00 153.20 2020 ---- 161.90B ---- 161.90B 159.60 +3.10 156.50 2025 ---- 165.30B ---- 165.30B 163.00 +3.10 159.90 2030 ---- 168.80B ---- 168.80B 166.40 +3.10 163.30 2035 ---- 172.40B ---- 172.40B 169.90 +3.10 166.80 2040 ---- 175.90B ---- 175.90B 173.40 +3.20 170.20 2045 ---- 179.50B ---- 179.50B 177.00 +3.20 173.80 2050 ---- 183.10B ---- 183.10B 180.50 +3.20 177.30 2055 ---- 186.80B ---- 186.80B 184.20 +3.30 180.90 2060 ---- 190.40B ---- 190.40B 187.80 +3.30 184.50 2065 ---- 194.10B ---- 194.10B 191.50 +3.30 188.20 2070 ---- 197.90B ---- 197.90B 195.20 +3.40 191.80 2075 ---- 201.60B ---- 201.60B 198.90 +3.40 195.50 2080 ---- 205.40B ---- 205.40B 202.60 +3.30 199.30 2085 ---- 209.20B ---- 209.20B 206.40 +3.40 203.00 2090 ---- 213.10B ---- 213.10B 210.20 +3.40 206.80 2095 ---- 216.90B ---- 216.90B 214.10 +3.50 210.60 2100 ---- 220.80B ---- 220.80B 217.90 +3.40 214.50 2105 ---- 224.70B ---- 224.70B 221.80 +3.50 218.30 2110 ---- 228.70B ---- 228.70B 225.70 +3.50 222.20 2115 ---- 232.60B ---- 232.60B 229.70 +3.60 226.10 2120 ---- 236.60B ---- 236.60B 233.60 +3.50 230.10 2125 ---- 240.60B ---- 240.60B 237.60 +3.50 234.10 2130 ---- 244.70B ---- 244.70B 241.60 +3.60 238.00 2135 ---- 248.70B ---- 248.70B 245.70 +3.60 242.10 2140 ---- 252.80B ---- 252.80B 249.70 +3.60 246.10 2145 ---- 256.90B ---- 256.90B 253.80 +3.70 250.10 2150 ---- 261.00B ---- 261.00B 257.90 +3.70 254.20 2155 ---- 265.10B ---- 265.10B 262.00 +3.70 258.30 2160 ---- 269.30B ---- 269.30B 266.10 +3.70 262.40 2165 ---- 273.40B ---- 273.40B 270.30 +3.80 266.50 2170 ---- 277.60B ---- 277.60B 274.40 +3.70 270.70 2175 ---- 281.80B ---- 281.80B 278.60 +3.80 274.80 2180 ---- 286.10B ---- 286.10B 282.80 +3.80 279.00 2185 ---- 290.30B ---- 290.30B 287.00 +3.80 283.20 2190 ---- 294.60B ---- 294.60B 291.30 +3.90 287.40 2195 ---- 298.80B ---- 298.80B 295.50 +3.80 291.70 2200 ---- 303.10B ---- 303.10B 299.80 +3.90 295.90 2205 ---- 307.40B ---- 307.40B 304.10 +3.90 300.20 2210 ---- 311.70B ---- 311.70B 308.40 +4.00 304.40 2215 ---- 316.10B ---- 316.10B 312.70 +4.00 308.70 2220 ---- 320.40B ---- 320.40B 317.00 +4.00 313.00 2225 ---- 324.80B ---- 324.80B 321.30 +3.90 317.40 2230 ---- 329.10B ---- 329.10B 325.70 +4.00 321.70 2235 ---- 333.50B ---- 333.50B 330.10 +4.10 326.00 2240 ---- 337.90B ---- 337.90B 334.40 +4.00 330.40 2245 ---- 342.30B ---- 342.30B 338.80 +4.00 334.80 2250 ---- 346.80B ---- 346.80B 343.20 +4.00 339.20 2260 ---- 355.70B ---- 355.70B 352.10 +4.10 348.00 2270 ---- 364.60B ---- 364.60B 361.00 +4.20 356.80 2275 ---- 369.10B ---- 369.10B 365.50 +4.20 361.30 2280 ---- 373.60B ---- 373.60B 369.90 +4.20 365.70 2290 ---- 382.60B ---- 382.60B 378.90 +4.30 374.60 2300 ---- 391.70B ---- 391.70B 387.90 +4.30 383.60 2310 ---- 400.80B ---- 400.80B 397.00 +4.40 392.60 2320 ---- 409.90B ---- 409.90B 406.10 +4.40 401.70 2325 ---- 414.50B ---- 414.50B 410.70 +4.50 406.20 2330 ---- 419.10B ---- 419.10B 415.30 +4.50 410.80 2340 ---- 428.30B ---- 428.30B 424.40 +4.50 419.90 2350 ---- 437.50B ---- 437.50B 433.70 +4.60 429.10 2375 ---- 460.80B ---- 460.80B 456.80 +4.60 452.20 2400 ---- 484.20B ---- 484.20B 480.20 +4.70 475.50 2425 ---- 507.80B ---- 507.80B 503.70 +4.70 499.00 2450 ---- 531.50B ---- 531.50B 527.40 +4.80 522.60 2475 ---- 555.40B ---- 555.40B 551.30 +4.90 546.40 2500 ---- 579.40B ---- 579.40B 575.20 +4.80 570.40 2525 ---- 603.50B ---- 603.50B 599.30 +4.90 594.40 2600 ---- 676.50B ---- 676.50B 672.30 +5.00 667.30 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 1350 ---- ---- ---- ---- 2.90 UNCH 2.90 1375 ---- ---- ---- ---- 3.40 UNCH 3.40 1400 ---- ---- ---- ---- 4.00 -.10 4.10 1425 ---- ---- ---- ---- 4.80 UNCH 4.80 1430 ---- ---- ---- ---- 5.00 UNCH 5.00 1440 ---- ---- ---- ---- 5.30 UNCH 5.30 1450 ---- ---- ---- ---- 5.70 UNCH 5.70 1460 ---- ---- ---- ---- 6.10 UNCH 6.10 1470 ---- ---- ---- ---- 6.50 UNCH 6.50 1475 ---- ---- ---- ---- 6.70 UNCH 6.70 1480 ---- ---- ---- ---- 6.90 UNCH 6.90 1 1490 ---- ---- ---- ---- 7.40 UNCH 7.40 2 1500 ---- ---- ---- ---- 7.90 UNCH 7.90 1 1510 ---- ---- ---- ---- 8.40 UNCH 8.40 1520 ---- ---- ---- ---- 9.00 UNCH 9.00 1525 ---- ---- ---- ---- 9.30 UNCH 9.30 1530 ---- ---- ---- ---- 9.60 UNCH 9.60 1535 ---- ---- ---- ---- 9.90 UNCH 9.90 1540 ---- ---- ---- ---- 10.30 UNCH 10.30 1545 ---- ---- ---- ---- 10.60 UNCH 10.60 1550 ---- 11.00B ---- ---- 10.90 UNCH 10.90 1555 ---- ---- ---- ---- 11.30 UNCH 11.30 1560 ---- ---- ---- ---- 11.70 UNCH 11.70 1565 ---- ---- ---- ---- 12.10 UNCH 12.10 1570 ---- ---- ---- ---- 12.50 UNCH 12.50 1575 ---- 13.00B ---- 13.00B 12.90 UNCH 12.90 1580 ---- 13.40B ---- 13.40B 13.30 UNCH 13.30 1585 ---- 13.90B ---- 13.90B 13.70 UNCH 13.70 1590 ---- 14.30B ---- 14.30B 14.20 UNCH 14.20 1595 ---- 14.80B ---- 14.80B 14.70 +.10 14.60 1600 ---- 15.30B ---- 15.30B 15.10 UNCH 15.10 100 1605 ---- 15.80B ---- 15.80B 15.60 UNCH 15.60 1610 ---- 16.40B ---- 16.40B 16.20 +.10 16.10 1615 ---- 16.90B ---- 16.90B 16.70 +.10 16.60 1620 ---- 17.50B ---- 17.50B 17.20 UNCH 17.20 1625 ---- 18.10B ---- 18.10B 17.80 +.10 17.70 1630 ---- 18.70B ---- 18.70B 18.40 +.10 18.30 1635 ---- 19.30B ---- 19.30B 19.00 +.10 18.90 1640 ---- 19.90B ---- 19.90B 19.60 +.10 19.50 1645 ---- 20.60B ---- 20.60B 20.30 +.10 20.20 1650 ---- 21.30B ---- 21.20B 20.90 +.10 20.80 200 400 1655 ---- 22.00B ---- 22.00B 21.60 +.10 21.50 1660 ---- 22.70B ---- 22.70B 22.30 +.10 22.20 1665 ---- 23.50B ---- 23.50B 23.10 +.20 22.90 1670 ---- 24.20B ---- 24.20B 23.80 +.10 23.70 1675 ---- 25.00B ---- 25.00B 24.60 +.20 24.40 1680 ---- 25.90B ---- 25.90B 25.40 +.20 25.20 1685 ---- 26.70B ---- 26.70B 26.30 +.30 26.00 1690 ---- 27.60B ---- 27.60B 27.10 +.30 26.80 1695 ---- 28.50B ---- 28.50B 28.00 +.30 27.70 1700 ---- 29.40B ---- 29.30B 28.90 +.30 28.60 1705 ---- 30.30B ---- 30.30B 29.90 +.40 29.50 1710 ---- 31.30B ---- 31.30B 30.80 +.30 30.50 1715 ---- 32.30B ---- 32.30B 31.80 +.40 31.40 1720 ---- 33.40B ---- 33.40B 32.90 +.50 32.40 1725 ---- 34.40B ---- 34.40B 33.90 +.40 33.50 1730 ---- 35.50B ---- 35.50B 35.00 +.50 34.50 1735 ---- 36.70B ---- 36.70B 36.10 +.50 35.60 1740 ---- 37.80B ---- 37.80B 37.30 +.60 36.70 1745 ---- 39.00B ---- 39.00B 38.50 +.60 37.90 1750 ---- 40.30B ---- 40.30B 39.70 +.60 39.10 1755 ---- 41.50B ---- 41.50B 41.00 +.70 40.30 1760 ---- 42.80B ---- 42.80B 42.30 +.80 41.50 1765 ---- 44.20B ---- 44.20B 43.60 +.80 42.80 1770 ---- 45.60B ---- 45.60B 44.90 +.80 44.10 1775 ---- 47.00B ---- 47.00B 46.30 +.80 45.50 1780 ---- 48.40B ---- 48.30B 47.80 +.90 46.90 1785 ---- 49.90B ---- 49.90B 49.30 +1.00 48.30 1790 ---- 51.40B ---- 51.30B 50.80 +1.00 49.80 1795 ---- 53.00B ---- 53.00B 52.30 +1.00 51.30 1800 ---- 54.60B ---- 54.60B 53.90 +1.10 52.80 1 1805 ---- 56.20B ---- 56.20B 55.50 +1.10 54.40 1810 ---- 57.90B ---- 57.80B 57.20 +1.20 56.00 1815 ---- 59.60B ---- 59.60B 58.90 +1.20 57.70 1820 ---- 61.40B ---- 61.40B 60.60 +1.20 59.40 1825 ---- 63.20B ---- 63.20B 62.40 +1.30 61.10 1830 ---- 65.10B ---- 65.10B 64.30 +1.40 62.90 1835 ---- 66.90B ---- 66.90B 66.10 +1.40 64.70 1840 ---- 68.80B ---- 68.80B 68.00 +1.40 66.60 1845 ---- 70.80B ---- 70.80B 70.00 +1.50 68.50 1850 ---- 72.80B ---- 72.80B 72.00 +1.50 70.50 1855 ---- 74.90B ---- 74.90B 74.00 +1.60 72.40 1860 ---- 77.00B ---- 77.00B 76.10 +1.60 74.50 1865 ---- 79.20B ---- 79.20B 78.20 +1.70 76.50 1870 ---- 81.40B ---- 81.40B 80.40 +1.70 78.70 1875 ---- 83.60B ---- 83.60B 82.60 +1.80 80.80 1880 ---- 85.90B ---- 85.90B 84.80 +1.80 83.00 1885 ---- 88.20B ---- 88.20B 87.10 +1.80 85.30 1890 ---- 90.60B ---- 90.60B 89.40 +1.80 87.60 1895 ---- 93.00B ---- 93.00B 91.80 +1.90 89.90 1900 ---- 95.40B ---- 95.40B 94.20 +1.90 92.30 100 200 1905 ---- 97.90B ---- 97.90B 96.70 +2.00 94.70 1910 ---- 100.40B ---- 100.40B 99.20 +2.10 97.10 1915 ---- 103.00B ---- 103.00B 101.70 +2.10 99.60 1920 ---- 105.60B ---- 105.60B 104.30 +2.10 102.20 1925 ---- 108.30B ---- 108.30B 106.90 +2.10 104.80 1930 ---- 111.00B ---- 111.00B 109.60 +2.20 107.40 1935 ---- 113.80B ---- 113.80B 112.30 +2.20 110.10 1940 ---- 116.60B ---- 116.60B 115.10 +2.30 112.80 1945 ---- 119.40B ---- 119.40B 117.90 +2.40 115.50 1950 ---- 122.30B ---- 122.30B 120.70 +2.40 118.30 1955 ---- 125.20B ---- 125.20B 123.60 +2.40 121.20 12 1960 ---- 128.10B ---- 128.10B 126.50 +2.50 124.00 1965 ---- 131.10B ---- 131.10B 129.50 +2.50 127.00 1970 ---- 134.20B ---- 134.20B 132.50 +2.60 129.90 1975 ---- 137.20B ---- 137.20B 135.50 +2.60 132.90 1980 ---- 140.30B ---- 140.30B 138.60 +2.70 135.90 1985 ---- 143.50B ---- 143.50B 141.70 +2.70 139.00 1990 ---- 146.70B ---- 146.70B 144.80 +2.70 142.10 1995 ---- 149.90B ---- 149.90B 148.00 +2.70 145.30 2000 ---- 153.20B ---- 153.20B 151.30 +2.90 148.40 2005 ---- 156.50B ---- 156.50B 154.50 +2.80 151.70 2010 ---- 159.80B ---- 159.80B 157.80 +2.90 154.90 2015 ---- 163.10B ---- 163.10B 161.20 +3.00 158.20 2020 ---- 166.50B ---- 166.50B 164.50 +3.00 161.50 337 2025 ---- 170.00B ---- 170.00B 167.90 +3.00 164.90 2030 ---- 173.40B ---- 173.40B 171.30 +3.00 168.30 2035 ---- 176.90B ---- 176.90B 174.80 +3.10 171.70 2040 ---- 180.40B ---- 180.40B 178.30 +3.20 175.10 15 2045 ---- 184.00B ---- 184.00B 181.80 +3.20 178.60 2050 ---- 187.60B ---- 187.60B 185.40 +3.30 182.10 200 2055 ---- 191.20B ---- 191.20B 189.00 +3.30 185.70 177 2060 ---- 194.80B ---- 194.80B 192.60 +3.30 189.30 2065 ---- 198.50B ---- 198.50B 196.20 +3.30 192.90 2070 ---- 202.20B ---- 202.20B 199.90 +3.40 196.50 2075 ---- 205.90B ---- 205.90B 203.60 +3.40 200.20 2080 ---- 209.70B ---- 209.70B 207.30 +3.50 203.80 2085 ---- 213.40B ---- 213.40B 211.00 +3.40 207.60 2090 ---- 217.20B ---- 217.20B 214.80 +3.50 211.30 2095 ---- 221.10B ---- 221.10B 218.60 +3.50 215.10 2100 ---- 224.90B ---- 224.90B 222.40 +3.50 218.90 2105 ---- 228.80B ---- 228.80B 226.30 +3.60 222.70 2110 ---- 232.70B ---- 232.70B 230.10 +3.60 226.50 2115 ---- 236.60B ---- 236.60B 234.00 +3.60 230.40 2120 ---- 240.60B ---- 240.60B 237.90 +3.60 234.30 2125 ---- 244.50B ---- 244.50B 241.90 +3.70 238.20 2130 ---- 248.50B ---- 248.50B 245.80 +3.60 242.20 2135 ---- 252.50B ---- 252.50B 249.80 +3.70 246.10 2140 ---- 256.50B ---- 256.50B 253.80 +3.70 250.10 2145 ---- 260.60B ---- 260.60B 257.80 +3.70 254.10 2150 ---- 264.70B ---- 264.70B 261.80 +3.70 258.10 2155 ---- 268.80B ---- 268.80B 265.90 +3.70 262.20 2160 ---- 272.90B ---- 272.90B 270.00 +3.80 266.20 2165 ---- 277.00B ---- 277.00B 274.10 +3.80 270.30 2170 ---- 281.10B ---- 281.10B 278.20 +3.80 274.40 2175 ---- 285.30B ---- 285.30B 282.30 +3.80 278.50 2180 ---- 289.50B ---- 289.50B 286.50 +3.80 282.70 2185 ---- 293.70B ---- 293.70B 290.60 +3.80 286.80 2190 ---- 297.90B ---- 297.90B 294.80 +3.80 291.00 2195 ---- 302.10B ---- 302.10B 299.00 +3.80 295.20 2200 ---- 306.30B ---- 306.30B 303.20 +3.80 299.40 2205 ---- 310.60B ---- 310.60B 307.50 +3.90 303.60 2210 ---- 314.90B ---- 314.90B 311.70 +3.90 307.80 2215 ---- 319.20B ---- 319.20B 316.00 +3.90 312.10 2220 ---- 323.50B ---- 323.50B 320.30 +4.00 316.30 2225 ---- 327.80B ---- 327.80B 324.50 +3.90 320.60 2230 ---- 332.10B ---- 332.10B 328.90 +4.00 324.90 2235 ---- 336.40B ---- 336.40B 333.20 +4.00 329.20 2240 ---- 340.80B ---- 340.80B 337.50 +4.00 333.50 2245 ---- 345.20B ---- 345.20B 341.90 +4.10 337.80 2250 ---- 349.60B ---- 349.60B 346.20 +4.00 342.20 2260 ---- 358.40B ---- 358.40B 355.00 +4.10 350.90 2270 ---- 367.20B ---- 367.20B 363.80 +4.10 359.70 2275 ---- 371.70B ---- 371.70B 368.20 +4.10 364.10 2280 ---- 376.10B ---- 376.10B 372.70 +4.20 368.50 2290 ---- 385.10B ---- 385.10B 381.60 +4.20 377.40 2300 ---- 394.00B ---- 394.00B 390.50 +4.20 386.30 2310 ---- 403.10B ---- 403.10B 399.50 +4.30 395.20 2320 ---- 412.10B ---- 412.10B 408.60 +4.40 404.20 2325 ---- 416.70B ---- 416.70B 413.10 +4.40 408.70 2330 ---- 421.20B ---- 421.20B 417.60 +4.30 413.30 2340 ---- 430.40B ---- 430.40B 426.80 +4.50 422.30 2350 ---- 439.50B ---- 439.50B 435.90 +4.50 431.40 2375 ---- 462.60B ---- 462.60B 458.90 +4.60 454.30 2400 ---- 485.80B ---- 485.80B 482.10 +4.60 477.50 2425 ---- 509.30B ---- 509.30B 505.50 +4.70 500.80 2450 ---- 532.80B ---- 532.80B 529.00 +4.80 524.20 2475 ---- 556.50B ---- 556.50B 552.70 +4.80 547.90 2500 ---- 580.40B ---- 580.40B 576.50 +4.90 571.60 2525 ---- 604.40B ---- 604.40B 600.50 +5.00 595.50 2800 ---- 874.90B ---- 874.90B 871.10 +5.40 865.70 3000 ---- 1069.30B ---- 1068.40B 1071.10 +5.40 1065.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.20 1.40 1275 ---- ---- ---- ---- 1.50 -.20 1.70 1300 ---- ---- ---- ---- 1.90 -.20 2.10 1325 ---- ---- ---- ---- 2.30 -.40 2.70 1350 ---- ---- ---- ---- 2.90 -.40 3.30 1375 ---- ---- ---- ---- 3.60 -.50 4.10 1400 ---- ---- ---- ---- 4.40 -.60 5.00 1425 ---- ---- ---- ---- 5.40 -.60 6.00 1440 ---- ---- ---- ---- 6.10 -.60 6.70 1450 ---- ---- ---- ---- 6.50 -.80 7.30 1460 ---- ---- ---- ---- 7.10 -.70 7.80 1470 ---- ---- ---- ---- 7.60 -.80 8.40 1475 ---- ---- ---- ---- 7.90 -.80 8.70 1480 ---- ---- ---- ---- 8.20 -.80 9.00 1490 ---- ---- ---- ---- 8.80 -.90 9.70 1500 ---- ---- ---- ---- 9.50 -.90 10.40 1510 ---- ---- ---- ---- 10.10 -1.00 11.10 1520 ---- ---- ---- ---- 10.90 -1.00 11.90 1525 ---- ---- ---- ---- 11.30 -1.00 12.30 1530 ---- ---- ---- ---- 11.70 -1.00 12.70 1540 ---- ---- ---- ---- 12.50 -1.00 13.50 1545 ---- ---- ---- ---- 12.90 -1.10 14.00 1550 ---- ---- ---- ---- 13.30 -1.10 14.40 1555 ---- ---- ---- ---- 13.80 -1.10 14.90 1560 ---- ---- ---- ---- 14.20 -1.20 15.40 1565 ---- ---- ---- ---- 14.70 -1.20 15.90 1570 ---- ---- ---- ---- 15.20 -1.20 16.40 1575 ---- ---- ---- ---- 15.70 -1.20 16.90 1580 ---- ---- ---- ---- 16.20 -1.20 17.40 1585 ---- ---- ---- ---- 16.70 -1.20 17.90 1590 ---- ---- ---- ---- 17.20 -1.30 18.50 1595 ---- ---- ---- ---- 17.70 -1.30 19.00 1600 ---- ---- ---- ---- 18.30 -1.30 19.60 1605 ---- ---- ---- ---- 18.90 -1.30 20.20 1610 ---- ---- ---- ---- 19.40 -1.40 20.80 1615 ---- ---- ---- ---- 20.00 -1.40 21.40 1620 ---- ---- ---- ---- 20.60 -1.40 22.00 1625 ---- ---- ---- ---- 21.20 -1.50 22.70 1630 ---- ---- ---- ---- 21.90 -1.40 23.30 1635 ---- ---- ---- ---- 22.50 -1.50 24.00 1640 ---- ---- ---- ---- 23.20 -1.50 24.70 1645 ---- ---- ---- ---- 23.80 -1.50 25.30 1650 ---- ---- ---- ---- 24.50 -1.60 26.10 1655 ---- ---- ---- ---- 25.20 -1.60 26.80 1660 ---- ---- ---- ---- 26.00 -1.50 27.50 1665 ---- ---- ---- ---- 26.70 -1.60 28.30 1670 ---- ---- ---- ---- 27.40 -1.60 29.00 1675 ---- ---- ---- ---- 28.20 -1.60 29.80 1680 ---- ---- ---- ---- 29.00 -1.70 30.70 1685 ---- ---- ---- ---- 29.80 -1.70 31.50 1690 ---- ---- ---- ---- 30.70 -1.60 32.30 1695 ---- ---- ---- ---- 31.50 -1.70 33.20 1700 ---- ---- ---- ---- 32.40 -1.70 34.10 1705 ---- ---- ---- ---- 33.30 -1.70 35.00 1710 ---- ---- ---- ---- 34.20 -1.70 35.90 1715 ---- ---- ---- ---- 35.10 -1.80 36.90 1720 ---- ---- ---- ---- 36.10 -1.80 37.90 1725 ---- ---- ---- ---- 37.10 -1.80 38.90 1730 ---- ---- ---- ---- 38.10 -1.80 39.90 1735 ---- ---- ---- ---- 39.20 -1.80 41.00 1740 ---- ---- ---- ---- 40.20 -1.90 42.10 1745 ---- ---- ---- ---- 41.30 -1.90 43.20 1750 ---- ---- ---- ---- 42.50 -1.80 44.30 1755 ---- ---- ---- ---- 43.60 -1.90 45.50 1760 ---- ---- ---- ---- 44.80 -1.90 46.70 1765 ---- ---- ---- ---- 46.00 -1.90 47.90 1770 ---- ---- ---- ---- 47.30 -1.90 49.20 1775 ---- ---- ---- ---- 48.60 -1.90 50.50 1780 ---- ---- ---- ---- 49.90 -1.90 51.80 1785 ---- ---- ---- ---- 51.30 -1.90 53.20 1790 ---- ---- ---- ---- 52.70 -1.90 54.60 1795 ---- ---- ---- ---- 54.10 -1.90 56.00 1800 ---- ---- ---- ---- 55.60 -1.90 57.50 1805 ---- ---- ---- ---- 57.10 -1.90 59.00 1810 ---- ---- ---- ---- 58.60 -2.00 60.60 1815 ---- ---- ---- ---- 60.20 -2.00 62.20 1820 ---- ---- ---- ---- 61.80 -2.00 63.80 1825 ---- ---- ---- ---- 63.50 -2.00 65.50 1830 ---- ---- ---- ---- 65.20 -2.00 67.20 1835 ---- ---- ---- ---- 67.00 -2.00 69.00 1840 ---- ---- ---- ---- 68.80 -1.90 70.70 1845 ---- ---- ---- ---- 70.60 -2.00 72.60 1850 ---- ---- ---- ---- 72.50 -2.00 74.50 1855 ---- ---- ---- ---- 74.40 -2.00 76.40 1860 ---- ---- ---- ---- 76.40 -1.90 78.30 1865 ---- ---- ---- ---- 78.40 -1.90 80.30 1870 ---- ---- ---- ---- 80.40 -1.90 82.30 1875 ---- ---- ---- ---- 82.50 -1.90 84.40 1880 ---- ---- ---- ---- 84.60 -1.90 86.50 1885 ---- ---- ---- ---- 86.80 -1.80 88.60 1890 ---- ---- ---- ---- 88.90 -1.90 90.80 1895 ---- ---- ---- ---- 91.20 -1.80 93.00 1900 ---- ---- ---- ---- 93.40 -1.90 95.30 1905 ---- ---- ---- ---- 95.70 -1.80 97.50 1910 ---- ---- ---- ---- 98.00 -1.80 99.80 1915 ---- ---- ---- ---- 100.40 -1.80 102.20 1920 ---- ---- ---- ---- 102.80 -1.70 104.50 1925 ---- ---- ---- ---- 105.20 -1.70 106.90 1930 ---- ---- ---- ---- 107.60 -1.70 109.30 1935 ---- ---- ---- ---- 110.10 -1.70 111.80 1940 ---- ---- ---- ---- 112.60 -1.70 114.30 1945 ---- ---- ---- ---- 115.20 -1.60 116.80 1950 ---- ---- ---- ---- 117.80 -1.60 119.40 1955 ---- ---- ---- ---- 120.40 -1.60 122.00 1960 ---- ---- ---- ---- 123.10 -1.60 124.70 1965 ---- ---- ---- ---- 125.90 -1.50 127.40 1970 ---- ---- ---- ---- 128.60 -1.50 130.10 1975 ---- ---- ---- ---- 131.40 -1.50 132.90 1980 ---- ---- ---- ---- 134.30 -1.40 135.70 1985 ---- ---- ---- ---- 137.20 -1.40 138.60 1990 ---- ---- ---- ---- 140.20 -1.30 141.50 1995 ---- ---- ---- ---- 143.20 -1.30 144.50 2000 ---- ---- ---- ---- 146.20 -1.30 147.50 2005 ---- ---- ---- ---- 149.30 -1.20 150.50 2010 ---- ---- ---- ---- 152.40 -1.20 153.60 2015 ---- ---- ---- ---- 155.50 -1.20 156.70 2020 ---- ---- ---- ---- 158.70 -1.20 159.90 2025 ---- ---- ---- ---- 162.00 -1.10 163.10 2030 ---- ---- ---- ---- 165.20 -1.10 166.30 2035 ---- ---- ---- ---- 168.50 -1.10 169.60 2040 ---- ---- ---- ---- 171.90 -1.00 172.90 2045 ---- ---- ---- ---- 175.20 -1.00 176.20 2050 ---- ---- ---- ---- 178.60 -.90 179.50 2055 ---- ---- ---- ---- 182.10 -.80 182.90 2060 ---- ---- ---- ---- 185.50 -.90 186.40 2065 ---- ---- ---- ---- 189.00 -.80 189.80 2070 ---- ---- ---- ---- 192.60 -.70 193.30 2075 ---- ---- ---- ---- 196.10 -.70 196.80 2080 ---- ---- ---- ---- 199.70 -.70 200.40 2085 ---- ---- ---- ---- 203.30 -.60 203.90 2090 ---- ---- ---- ---- 207.00 -.60 207.60 2095 ---- ---- ---- ---- 210.70 -.50 211.20 2100 ---- ---- ---- ---- 214.40 -.40 214.80 2105 ---- ---- ---- ---- 218.10 -.40 218.50 2110 ---- ---- ---- ---- 221.80 -.40 222.20 2115 ---- ---- ---- ---- 225.60 -.40 226.00 2120 ---- ---- ---- ---- 229.40 -.30 229.70 2125 ---- ---- ---- ---- 233.30 -.20 233.50 2130 ---- ---- ---- ---- 237.10 -.20 237.30 2135 ---- ---- ---- ---- 241.00 -.20 241.20 2140 ---- ---- ---- ---- 244.90 -.10 245.00 2145 ---- ---- ---- ---- 248.80 -.10 248.90 2150 ---- ---- ---- ---- 252.80 UNCH 252.80 2155 ---- ---- ---- ---- 256.70 UNCH 256.70 2160 ---- ---- ---- ---- 260.70 UNCH 260.70 2165 ---- ---- ---- ---- 264.70 +.10 264.60 2170 ---- ---- ---- ---- 268.70 +.10 268.60 2175 ---- ---- ---- ---- 272.80 +.20 272.60 2180 ---- ---- ---- ---- 276.90 +.30 276.60 2185 ---- ---- ---- ---- 280.90 +.20 280.70 2190 ---- ---- ---- ---- 285.00 +.30 284.70 2195 ---- ---- ---- ---- 289.20 +.40 288.80 2200 ---- ---- ---- ---- 293.30 +.40 292.90 2205 ---- ---- ---- ---- 297.40 +.40 297.00 2210 ---- ---- ---- ---- 301.60 +.50 301.10 2215 ---- ---- ---- ---- 305.80 +.50 305.30 2220 ---- ---- ---- ---- 310.00 +.60 309.40 2225 ---- ---- ---- ---- 314.20 +.60 313.60 2230 ---- ---- ---- ---- 318.40 +.60 317.80 2235 ---- ---- ---- ---- 322.70 +.70 322.00 2240 ---- ---- ---- ---- 326.90 +.70 326.20 2245 ---- ---- ---- ---- 331.20 +.80 330.40 2250 ---- ---- ---- ---- 335.50 +.90 334.60 2255 ---- ---- ---- ---- 339.80 +.90 338.90 2260 ---- ---- ---- ---- 344.10 +1.00 343.10 2270 ---- ---- ---- ---- 352.70 +1.00 351.70 2275 ---- ---- ---- ---- 357.10 +1.10 356.00 2280 ---- ---- ---- ---- 361.40 +1.10 360.30 2290 ---- ---- ---- ---- 370.20 +1.20 369.00 2300 ---- ---- ---- ---- 379.00 +1.30 377.70 2310 ---- ---- ---- ---- 387.80 +1.30 386.50 2320 ---- ---- ---- ---- 396.70 +1.40 395.30 2325 ---- ---- ---- ---- 401.10 +1.40 399.70 2330 ---- ---- ---- ---- 405.60 +1.50 404.10 2340 ---- ---- ---- ---- 414.60 +1.60 413.00 2350 ---- ---- ---- ---- 423.60 +1.70 421.90 2360 ---- ---- ---- ---- 432.60 +1.70 430.90 2375 ---- ---- ---- ---- 446.30 +1.90 444.40 2400 ---- ---- ---- ---- 469.20 +2.10 467.10 2425 ---- ---- ---- ---- 492.30 +2.30 490.00 2450 ---- ---- ---- ---- 515.50 +2.40 513.10 2475 ---- ---- ---- ---- 539.00 +2.60 536.40 2500 ---- ---- ---- ---- 562.60 +2.80 559.80 2525 ---- ---- ---- ---- 586.40 +3.00 583.40 2550 ---- ---- ---- ---- 610.30 +3.10 607.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 -.30 1.80 1275 ---- ---- ---- ---- 1.90 -.30 2.20 1300 ---- ---- ---- ---- 2.40 -.30 2.70 1325 ---- ---- ---- ---- 2.90 -.50 3.40 1350 ---- ---- ---- ---- 3.60 -.50 4.10 1375 ---- ---- ---- ---- 4.40 -.60 5.00 1400 ---- ---- ---- ---- 5.40 -.60 6.00 1425 ---- ---- ---- ---- 6.50 -.70 7.20 1440 ---- ---- ---- ---- 7.20 -.80 8.00 1450 ---- ---- ---- ---- 7.80 -.80 8.60 1460 ---- ---- ---- ---- 8.40 -.80 9.20 1470 ---- ---- ---- ---- 9.00 -.90 9.90 1475 ---- ---- ---- ---- 9.30 -.90 10.20 1480 ---- ---- ---- ---- 9.60 -1.00 10.60 1490 ---- ---- ---- ---- 10.30 -1.00 11.30 1500 ---- ---- ---- ---- 11.00 -1.00 12.00 1510 ---- ---- ---- ---- 11.80 -1.00 12.80 1520 ---- ---- ---- ---- 12.60 -1.10 13.70 1525 ---- ---- ---- ---- 13.00 -1.10 14.10 1530 ---- ---- ---- ---- 13.40 -1.20 14.60 1540 ---- ---- ---- ---- 14.30 -1.20 15.50 1545 ---- ---- ---- ---- 14.80 -1.20 16.00 1550 ---- ---- ---- ---- 15.30 -1.20 16.50 1555 ---- ---- ---- ---- 15.70 -1.30 17.00 1560 ---- ---- ---- ---- 16.20 -1.30 17.50 1565 ---- ---- ---- ---- 16.70 -1.30 18.00 1570 ---- ---- ---- ---- 17.20 -1.30 18.50 1575 ---- ---- ---- ---- 17.80 -1.30 19.10 1580 ---- ---- ---- ---- 18.30 -1.30 19.60 1585 ---- ---- ---- ---- 18.90 -1.30 20.20 1590 ---- ---- ---- ---- 19.40 -1.40 20.80 1595 ---- ---- ---- ---- 20.00 -1.40 21.40 1600 ---- ---- ---- ---- 20.60 -1.40 22.00 1605 ---- ---- ---- ---- 21.20 -1.40 22.60 1610 ---- ---- ---- ---- 21.80 -1.50 23.30 1615 ---- ---- ---- ---- 22.40 -1.50 23.90 1620 ---- ---- ---- ---- 23.10 -1.50 24.60 1625 ---- ---- ---- ---- 23.70 -1.50 25.20 1630 ---- ---- ---- ---- 24.40 -1.50 25.90 1635 ---- ---- ---- ---- 25.10 -1.50 26.60 1640 ---- ---- ---- ---- 25.80 -1.50 27.30 1645 ---- ---- ---- ---- 26.50 -1.50 28.00 1650 ---- ---- ---- ---- 27.20 -1.60 28.80 1655 ---- ---- ---- ---- 27.90 -1.60 29.50 1660 ---- ---- ---- ---- 28.70 -1.60 30.30 1665 ---- ---- ---- ---- 29.40 -1.70 31.10 1670 ---- ---- ---- ---- 30.20 -1.70 31.90 1675 ---- ---- ---- ---- 31.00 -1.70 32.70 1680 ---- ---- ---- ---- 31.90 -1.70 33.60 1685 ---- ---- ---- ---- 32.70 -1.80 34.50 1690 ---- ---- ---- ---- 33.60 -1.70 35.30 1695 ---- ---- ---- ---- 34.50 -1.70 36.20 1700 ---- ---- ---- ---- 35.40 -1.80 37.20 1705 ---- ---- ---- ---- 36.30 -1.80 38.10 1710 ---- ---- ---- ---- 37.30 -1.80 39.10 1715 ---- ---- ---- ---- 38.20 -1.90 40.10 1720 ---- ---- ---- ---- 39.20 -1.90 41.10 1725 ---- ---- ---- ---- 40.30 -1.80 42.10 1730 ---- ---- ---- ---- 41.30 -1.90 43.20 1735 ---- ---- ---- ---- 42.40 -1.90 44.30 1740 ---- ---- ---- ---- 43.50 -1.90 45.40 1745 ---- ---- ---- ---- 44.60 -1.90 46.50 1750 ---- ---- ---- ---- 45.80 -1.90 47.70 1755 ---- ---- ---- ---- 47.00 -1.90 48.90 1760 ---- ---- ---- ---- 48.20 -2.00 50.20 1765 ---- ---- ---- ---- 49.50 -1.90 51.40 1770 ---- ---- ---- ---- 50.70 -2.00 52.70 1775 ---- ---- ---- ---- 52.10 -2.00 54.10 1780 ---- ---- ---- ---- 53.40 -2.00 55.40 1785 ---- ---- ---- ---- 54.80 -2.00 56.80 1790 ---- ---- ---- ---- 56.20 -2.10 58.30 1795 ---- ---- ---- ---- 57.70 -2.00 59.70 1800 ---- ---- ---- ---- 59.20 -2.00 61.20 1805 ---- ---- ---- ---- 60.70 -2.10 62.80 1810 ---- ---- ---- ---- 62.30 -2.10 64.40 1815 ---- ---- ---- ---- 63.90 -2.10 66.00 1820 ---- ---- ---- ---- 65.60 -2.10 67.70 1825 ---- ---- ---- ---- 67.30 -2.10 69.40 1830 ---- ---- ---- ---- 69.00 -2.10 71.10 1835 ---- ---- ---- ---- 70.80 -2.10 72.90 1840 ---- ---- ---- ---- 72.60 -2.10 74.70 1845 ---- ---- ---- ---- 74.50 -2.10 76.60 1850 ---- ---- ---- ---- 76.40 -2.10 78.50 1855 ---- ---- ---- ---- 78.30 -2.20 80.50 1860 ---- ---- ---- ---- 80.30 -2.10 82.40 1865 ---- ---- ---- ---- 82.30 -2.10 84.40 1870 ---- ---- ---- ---- 84.40 -2.10 86.50 1875 ---- ---- ---- ---- 86.50 -2.10 88.60 1880 ---- ---- ---- ---- 88.60 -2.10 90.70 1885 ---- ---- ---- ---- 90.80 -2.10 92.90 1890 ---- ---- ---- ---- 93.00 -2.00 95.00 1895 ---- ---- ---- ---- 95.20 -2.00 97.20 1900 ---- ---- ---- ---- 97.40 -2.10 99.50 1905 ---- ---- ---- ---- 99.70 -2.10 101.80 1910 ---- ---- ---- ---- 102.10 -2.00 104.10 1915 ---- ---- ---- ---- 104.40 -2.00 106.40 1920 ---- ---- ---- ---- 106.80 -2.00 108.80 1925 ---- ---- ---- ---- 109.20 -1.90 111.10 1930 ---- ---- ---- ---- 111.70 -1.90 113.60 1935 ---- ---- ---- ---- 114.20 -1.80 116.00 1940 ---- ---- ---- ---- 116.70 -1.80 118.50 1945 ---- ---- ---- ---- 119.30 -1.70 121.00 1950 ---- ---- ---- ---- 121.90 -1.70 123.60 1955 ---- ---- ---- ---- 124.50 -1.70 126.20 1960 ---- ---- ---- ---- 127.20 -1.70 128.90 1965 ---- ---- ---- ---- 129.90 -1.70 131.60 1970 ---- ---- ---- ---- 132.70 -1.60 134.30 1975 ---- ---- ---- ---- 135.50 -1.60 137.10 1980 ---- ---- ---- ---- 138.40 -1.50 139.90 1985 ---- ---- ---- ---- 141.30 -1.50 142.80 1990 ---- ---- ---- ---- 144.20 -1.50 145.70 1995 ---- ---- ---- ---- 147.20 -1.50 148.70 2000 ---- ---- ---- ---- 150.20 -1.50 151.70 2005 ---- ---- ---- ---- 153.30 -1.40 154.70 2010 ---- ---- ---- ---- 156.40 -1.40 157.80 2015 ---- ---- ---- ---- 159.50 -1.40 160.90 2020 ---- ---- ---- ---- 162.70 -1.30 164.00 2025 ---- ---- ---- ---- 165.90 -1.30 167.20 2030 ---- ---- ---- ---- 169.20 -1.20 170.40 2035 ---- ---- ---- ---- 172.50 -1.20 173.70 2040 ---- ---- ---- ---- 175.80 -1.10 176.90 2045 ---- ---- ---- ---- 179.20 -1.10 180.30 2050 ---- ---- ---- ---- 182.60 -1.00 183.60 2055 ---- ---- ---- ---- 186.00 -1.00 187.00 2060 ---- ---- ---- ---- 189.40 -1.00 190.40 2065 ---- ---- ---- ---- 192.90 -1.00 193.90 2070 ---- ---- ---- ---- 196.40 -.90 197.30 2075 ---- ---- ---- ---- 200.00 -.80 200.80 2080 ---- ---- ---- ---- 203.50 -.90 204.40 2085 ---- ---- ---- ---- 207.10 -.80 207.90 2090 ---- ---- ---- ---- 210.80 -.70 211.50 2095 ---- ---- ---- ---- 214.40 -.70 215.10 2100 ---- ---- ---- ---- 218.10 -.70 218.80 2105 ---- ---- ---- ---- 221.80 -.60 222.40 2110 ---- ---- ---- ---- 225.60 -.50 226.10 2115 ---- ---- ---- ---- 229.30 -.60 229.90 2120 ---- ---- ---- ---- 233.10 -.50 233.60 2125 ---- ---- ---- ---- 236.90 -.50 237.40 2130 ---- ---- ---- ---- 240.70 -.50 241.20 2135 ---- ---- ---- ---- 244.60 -.40 245.00 2140 ---- ---- ---- ---- 248.50 -.30 248.80 2145 ---- ---- ---- ---- 252.40 -.30 252.70 2150 ---- ---- ---- ---- 256.30 -.30 256.60 2155 ---- ---- ---- ---- 260.30 -.20 260.50 2160 ---- ---- ---- ---- 264.20 -.20 264.40 2165 ---- ---- ---- ---- 268.20 -.10 268.30 2170 ---- ---- ---- ---- 272.20 -.10 272.30 2175 ---- ---- ---- ---- 276.20 -.10 276.30 2180 ---- ---- ---- ---- 280.30 UNCH 280.30 2185 ---- ---- ---- ---- 284.30 UNCH 284.30 2190 ---- ---- ---- ---- 288.40 +.10 288.30 2195 ---- ---- ---- ---- 292.50 +.10 292.40 2200 ---- ---- ---- ---- 296.60 +.10 296.50 2205 ---- ---- ---- ---- 300.70 +.20 300.50 2210 ---- ---- ---- ---- 304.90 +.30 304.60 2215 ---- ---- ---- ---- 309.00 +.20 308.80 2220 ---- ---- ---- ---- 313.20 +.30 312.90 2225 ---- ---- ---- ---- 317.40 +.40 317.00 2230 ---- ---- ---- ---- 321.60 +.40 321.20 2235 ---- ---- ---- ---- 325.80 +.40 325.40 2240 ---- ---- ---- ---- 330.00 +.50 329.50 2245 ---- ---- ---- ---- 334.20 +.50 333.70 2250 ---- ---- ---- ---- 338.50 +.60 337.90 2255 ---- ---- ---- ---- 342.80 +.60 342.20 2260 ---- ---- ---- ---- 347.00 +.60 346.40 2270 ---- ---- ---- ---- 355.60 +.70 354.90 2275 ---- ---- ---- ---- 360.00 +.80 359.20 2280 ---- ---- ---- ---- 364.30 +.80 363.50 2290 ---- ---- ---- ---- 373.00 +.90 372.10 2300 ---- ---- ---- ---- 381.70 +1.00 380.70 2310 ---- ---- ---- ---- 390.50 +1.10 389.40 2320 ---- ---- ---- ---- 399.30 +1.10 398.20 2325 ---- ---- ---- ---- 403.80 +1.20 402.60 2330 ---- ---- ---- ---- 408.20 +1.20 407.00 2340 ---- ---- ---- ---- 417.10 +1.30 415.80 2350 ---- ---- ---- ---- 426.10 +1.40 424.70 2360 ---- ---- ---- ---- 435.10 +1.50 433.60 2375 ---- ---- ---- ---- 448.60 +1.60 447.00 2400 ---- ---- ---- ---- 471.40 +1.80 469.60 2425 ---- ---- ---- ---- 494.30 +2.00 492.30 2450 ---- ---- ---- ---- 517.50 +2.20 515.30 2475 ---- ---- ---- ---- 540.80 +2.40 538.40 2500 ---- ---- ---- ---- 564.30 +2.60 561.70 2525 ---- ---- ---- ---- 587.90 +2.70 585.20 2550 ---- ---- ---- ---- 611.70 +2.90 608.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.70 -.30 3.00 1275 ---- ---- ---- ---- 3.20 -.40 3.60 1300 ---- ---- ---- ---- 3.80 -.40 4.20 1325 ---- ---- ---- ---- 4.40 -.60 5.00 1350 ---- ---- ---- ---- 5.20 -.60 5.80 1375 ---- ---- ---- ---- 6.10 -.70 6.80 1400 ---- ---- ---- ---- 7.10 -.80 7.90 1425 ---- ---- ---- ---- 8.30 -.80 9.10 1450 ---- ---- ---- ---- 9.60 -.90 10.50 1460 ---- ---- ---- ---- 10.20 -.90 11.10 1470 ---- ---- ---- ---- 10.80 -1.00 11.80 1475 ---- ---- ---- ---- 11.10 -1.00 12.10 1480 ---- ---- ---- ---- 11.40 -1.10 12.50 1490 ---- ---- ---- ---- 12.10 -1.10 13.20 1500 ---- ---- ---- ---- 12.80 -1.10 13.90 1510 ---- ---- ---- ---- 13.50 -1.20 14.70 1520 ---- ---- ---- ---- 14.30 -1.20 15.50 1525 ---- ---- ---- ---- 14.70 -1.20 15.90 1530 ---- ---- ---- ---- 15.10 -1.20 16.30 1540 ---- ---- ---- ---- 16.00 -1.20 17.20 1545 ---- ---- ---- ---- 16.40 -1.30 17.70 1550 ---- ---- ---- ---- 16.80 -1.40 18.20 1555 ---- ---- ---- ---- 17.30 -1.30 18.60 1560 ---- ---- ---- ---- 17.80 -1.30 19.10 1565 ---- ---- ---- ---- 18.30 -1.30 19.60 1570 ---- ---- ---- ---- 18.80 -1.40 20.20 1575 ---- ---- ---- ---- 19.30 -1.40 20.70 1580 ---- ---- ---- ---- 19.80 -1.40 21.20 1585 ---- ---- ---- ---- 20.30 -1.50 21.80 1590 ---- ---- ---- ---- 20.80 -1.50 22.30 1595 ---- ---- ---- ---- 21.40 -1.50 22.90 1600 ---- ---- ---- ---- 22.00 -1.50 23.50 1605 ---- ---- ---- ---- 22.50 -1.60 24.10 1610 ---- ---- ---- ---- 23.10 -1.60 24.70 1615 ---- ---- ---- ---- 23.70 -1.60 25.30 1620 ---- ---- ---- ---- 24.30 -1.60 25.90 1625 ---- ---- ---- ---- 25.00 -1.60 26.60 1630 ---- ---- ---- ---- 25.60 -1.70 27.30 1635 ---- ---- ---- ---- 26.30 -1.60 27.90 1640 ---- ---- ---- ---- 26.90 -1.70 28.60 1645 ---- ---- ---- ---- 27.60 -1.70 29.30 1650 ---- ---- ---- ---- 28.30 -1.70 30.00 1655 ---- ---- ---- ---- 29.00 -1.80 30.80 1660 ---- ---- ---- ---- 29.80 -1.70 31.50 1665 ---- ---- ---- ---- 30.50 -1.80 32.30 1670 ---- ---- ---- ---- 31.30 -1.80 33.10 1675 ---- ---- ---- ---- 32.10 -1.80 33.90 1680 ---- ---- ---- ---- 32.90 -1.80 34.70 1685 ---- ---- ---- ---- 33.70 -1.80 35.50 1690 ---- ---- ---- ---- 34.50 -1.90 36.40 1695 ---- ---- ---- ---- 35.40 -1.90 37.30 1700 ---- ---- ---- ---- 36.30 -1.90 38.20 1705 ---- ---- ---- ---- 37.20 -1.90 39.10 1710 ---- ---- ---- ---- 38.10 -1.90 40.00 1715 ---- ---- ---- ---- 39.00 -2.00 41.00 1720 ---- ---- ---- ---- 40.00 -2.00 42.00 1725 ---- ---- ---- ---- 41.00 -2.00 43.00 1730 ---- ---- ---- ---- 42.00 -2.00 44.00 1735 ---- ---- ---- ---- 43.00 -2.10 45.10 1740 ---- ---- ---- ---- 44.10 -2.10 46.20 1745 ---- ---- ---- ---- 45.20 -2.10 47.30 1750 ---- ---- ---- ---- 46.30 -2.10 48.40 1755 ---- ---- ---- ---- 47.50 -2.10 49.60 1760 ---- ---- ---- ---- 48.60 -2.10 50.70 1765 ---- ---- ---- ---- 49.80 -2.20 52.00 1770 ---- ---- ---- ---- 51.10 -2.10 53.20 1775 ---- ---- ---- ---- 52.30 -2.20 54.50 1780 ---- ---- ---- ---- 53.60 -2.20 55.80 1785 ---- ---- ---- ---- 55.00 -2.10 57.10 1790 ---- ---- ---- ---- 56.30 -2.20 58.50 1795 ---- ---- ---- ---- 57.70 -2.20 59.90 1800 ---- ---- ---- ---- 59.10 -2.20 61.30 1805 ---- ---- ---- ---- 60.60 -2.20 62.80 1810 ---- ---- ---- ---- 62.10 -2.20 64.30 1815 ---- ---- ---- ---- 63.60 -2.30 65.90 1820 ---- ---- ---- ---- 65.20 -2.20 67.40 1825 ---- ---- ---- ---- 66.80 -2.30 69.10 1830 ---- ---- ---- ---- 68.50 -2.20 70.70 1835 ---- ---- ---- ---- 70.20 -2.20 72.40 1840 ---- ---- ---- ---- 71.90 -2.20 74.10 1845 ---- ---- ---- ---- 73.70 -2.20 75.90 1850 ---- ---- ---- ---- 75.50 -2.20 77.70 1855 ---- ---- ---- ---- 77.30 -2.30 79.60 1860 ---- ---- ---- ---- 79.20 -2.20 81.40 1865 ---- ---- ---- ---- 81.10 -2.30 83.40 1870 ---- ---- ---- ---- 83.10 -2.20 85.30 1875 ---- ---- ---- ---- 85.10 -2.20 87.30 1880 ---- ---- ---- ---- 87.10 -2.20 89.30 1885 ---- ---- ---- ---- 89.20 -2.20 91.40 1890 ---- ---- ---- ---- 91.30 -2.20 93.50 1895 ---- ---- ---- ---- 93.40 -2.20 95.60 1900 ---- ---- ---- ---- 95.60 -2.20 97.80 1905 ---- ---- ---- ---- 97.80 -2.20 100.00 1910 ---- ---- ---- ---- 100.00 -2.20 102.20 1915 ---- ---- ---- ---- 102.30 -2.20 104.50 1920 ---- ---- ---- ---- 104.60 -2.10 106.70 1925 ---- ---- ---- ---- 107.00 -2.10 109.10 1930 ---- ---- ---- ---- 109.30 -2.10 111.40 1935 ---- ---- ---- ---- 111.70 -2.10 113.80 1940 ---- ---- ---- ---- 114.10 -2.10 116.20 1945 ---- ---- ---- ---- 116.60 -2.00 118.60 1950 ---- ---- ---- ---- 119.10 -2.00 121.10 1955 ---- ---- ---- ---- 121.60 -2.00 123.60 1960 ---- ---- ---- ---- 124.20 -1.90 126.10 1965 ---- ---- ---- ---- 126.80 -1.90 128.70 1970 ---- ---- ---- ---- 129.40 -1.90 131.30 1975 ---- ---- ---- ---- 132.10 -1.90 134.00 1980 ---- ---- ---- ---- 134.80 -1.90 136.70 1985 ---- ---- ---- ---- 137.50 -1.90 139.40 1990 ---- ---- ---- ---- 140.30 -1.90 142.20 1995 ---- ---- ---- ---- 143.20 -1.80 145.00 2000 ---- ---- ---- ---- 146.10 -1.70 147.80 2005 ---- ---- ---- ---- 149.00 -1.70 150.70 2010 ---- ---- ---- ---- 152.00 -1.70 153.70 2015 ---- ---- ---- ---- 155.00 -1.70 156.70 2020 ---- ---- ---- ---- 158.10 -1.60 159.70 2025 ---- ---- ---- ---- 161.10 -1.70 162.80 2030 ---- ---- ---- ---- 164.30 -1.50 165.80 2035 ---- ---- ---- ---- 167.40 -1.60 169.00 2040 ---- ---- ---- ---- 170.60 -1.50 172.10 2045 ---- ---- ---- ---- 173.90 -1.40 175.30 2050 ---- ---- ---- ---- 177.10 -1.50 178.60 2055 ---- ---- ---- ---- 180.40 -1.50 181.90 2060 ---- ---- ---- ---- 183.80 -1.30 185.10 2065 ---- ---- ---- ---- 187.20 -1.30 188.50 2070 ---- ---- ---- ---- 190.60 -1.20 191.80 2075 ---- ---- ---- ---- 194.00 -1.20 195.20 2080 ---- ---- ---- ---- 197.40 -1.30 198.70 2085 ---- ---- ---- ---- 200.90 -1.20 202.10 2090 ---- ---- ---- ---- 204.50 -1.10 205.60 2095 ---- ---- ---- ---- 208.00 -1.10 209.10 2100 ---- ---- ---- ---- 211.60 -1.00 212.60 2105 ---- ---- ---- ---- 215.20 -1.00 216.20 2110 ---- ---- ---- ---- 218.80 -1.00 219.80 2115 ---- ---- ---- ---- 222.50 -.90 223.40 2120 ---- ---- ---- ---- 226.20 -.90 227.10 2125 ---- ---- ---- ---- 229.90 -.80 230.70 2130 ---- ---- ---- ---- 233.60 -.80 234.40 2135 ---- ---- ---- ---- 237.40 -.70 238.10 2140 ---- ---- ---- ---- 241.10 -.80 241.90 2145 ---- ---- ---- ---- 244.90 -.70 245.60 2150 ---- ---- ---- ---- 248.80 -.60 249.40 2155 ---- ---- ---- ---- 252.60 -.60 253.20 2160 ---- ---- ---- ---- 256.50 -.60 257.10 2165 ---- ---- ---- ---- 260.40 -.50 260.90 2170 ---- ---- ---- ---- 264.30 -.50 264.80 2175 ---- ---- ---- ---- 268.20 -.50 268.70 2180 ---- ---- ---- ---- 272.20 -.40 272.60 2185 ---- ---- ---- ---- 276.20 -.30 276.50 2190 ---- ---- ---- ---- 280.10 -.40 280.50 2195 ---- ---- ---- ---- 284.20 -.20 284.40 2200 ---- ---- ---- ---- 288.20 -.20 288.40 2205 ---- ---- ---- ---- 292.20 -.20 292.40 2210 ---- ---- ---- ---- 296.30 -.10 296.40 2215 ---- ---- ---- ---- 300.40 -.10 300.50 2220 ---- ---- ---- ---- 304.40 -.10 304.50 2225 ---- ---- ---- ---- 308.50 -.10 308.60 2230 ---- ---- ---- ---- 312.70 UNCH 312.70 2235 ---- ---- ---- ---- 316.80 UNCH 316.80 2240 ---- ---- ---- ---- 321.00 +.10 320.90 2245 ---- ---- ---- ---- 325.10 +.10 325.00 2250 ---- ---- ---- ---- 329.30 +.20 329.10 2255 ---- ---- ---- ---- 333.50 +.20 333.30 2260 ---- ---- ---- ---- 337.70 +.20 337.50 2265 ---- ---- ---- ---- 341.90 +.30 341.60 2270 ---- ---- ---- ---- 346.10 +.30 345.80 2275 ---- ---- ---- ---- 350.40 +.40 350.00 2280 ---- ---- ---- ---- 354.60 +.40 354.20 2290 ---- ---- ---- ---- 363.20 +.50 362.70 2300 ---- ---- ---- ---- 371.80 +.60 371.20 2310 ---- ---- ---- ---- 380.40 +.60 379.80 2320 ---- ---- ---- ---- 389.10 +.70 388.40 2325 ---- ---- ---- ---- 393.50 +.80 392.70 2330 ---- ---- ---- ---- 397.90 +.80 397.10 2340 ---- ---- ---- ---- 406.60 +.80 405.80 2350 ---- ---- ---- ---- 415.50 +1.00 414.50 2360 ---- ---- ---- ---- 424.30 +1.00 423.30 2370 ---- ---- ---- ---- 433.20 +1.10 432.10 2375 ---- ---- ---- ---- 437.70 +1.20 436.50 2400 ---- ---- ---- ---- 460.10 +1.30 458.80 2425 ---- ---- ---- ---- 482.80 +1.60 481.20 2450 ---- ---- ---- ---- 505.60 +1.70 503.90 2475 ---- ---- ---- ---- 528.70 +1.90 526.80 2500 ---- ---- ---- ---- 551.90 +2.10 549.80 2525 ---- ---- ---- ---- 575.20 +2.20 573.00 2550 ---- ---- ---- ---- 598.80 +2.50 596.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.10 .30 1025 ---- ---- ---- ---- .30 -.10 .40 1050 ---- ---- ---- ---- .40 -.10 .50 1075 ---- ---- ---- ---- .50 -.10 .60 1090 ---- ---- ---- ---- .60 -.10 .70 1100 ---- ---- ---- ---- .60 -.10 .70 1110 ---- ---- ---- ---- .70 -.10 .80 1120 ---- ---- ---- ---- .80 -.10 .90 1125 ---- ---- ---- ---- .80 -.10 .90 1130 ---- ---- ---- ---- .80 -.20 1.00 1140 ---- ---- ---- ---- .90 -.20 1.10 1150 ---- ---- ---- ---- 1.00 -.20 1.20 1160 ---- ---- ---- ---- 1.10 -.20 1.30 1170 ---- ---- ---- ---- 1.20 -.20 1.40 1175 ---- ---- ---- ---- 1.30 -.20 1.50 1180 ---- ---- ---- ---- 1.30 -.20 1.50 1190 ---- ---- ---- ---- 1.40 -.30 1.70 1195 ---- ---- ---- ---- 1.50 -.20 1.70 1200 ---- ---- ---- ---- 1.60 -.20 1.80 1205 ---- ---- ---- ---- 1.60 -.30 1.90 1210 ---- ---- ---- ---- 1.70 -.30 2.00 1215 ---- ---- ---- ---- 1.80 -.30 2.10 1220 ---- ---- ---- ---- 1.90 -.20 2.10 1225 ---- ---- ---- ---- 1.90 -.30 2.20 1230 ---- ---- ---- ---- 2.00 -.30 2.30 1235 ---- ---- ---- ---- 2.10 -.30 2.40 1240 ---- ---- ---- ---- 2.20 -.30 2.50 1245 ---- ---- ---- ---- 2.30 -.30 2.60 1250 ---- ---- ---- ---- 2.40 -.30 2.70 1255 ---- ---- ---- ---- 2.50 -.30 2.80 1260 ---- ---- ---- ---- 2.60 -.40 3.00 1265 ---- ---- ---- ---- 2.70 -.40 3.10 1270 ---- ---- ---- ---- 2.80 -.40 3.20 1275 ---- ---- ---- ---- 2.90 -.40 3.30 1280 ---- ---- ---- ---- 3.00 -.40 3.40 1285 ---- ---- ---- ---- 3.10 -.50 3.60 1290 ---- ---- ---- ---- 3.30 -.40 3.70 1295 ---- ---- ---- ---- 3.40 -.50 3.90 1300 ---- ---- ---- ---- 3.50 -.50 4.00 1305 ---- ---- ---- ---- 3.70 -.50 4.20 1310 ---- ---- ---- ---- 3.80 -.50 4.30 1315 ---- ---- ---- ---- 4.00 -.50 4.50 1320 ---- ---- ---- ---- 4.10 -.50 4.60 1325 ---- ---- 4.60A 4.60A 4.30 -.50 4.80 1330 ---- ---- ---- ---- 4.40 -.60 5.00 1335 ---- ---- ---- ---- 4.60 -.60 5.20 1340 ---- ---- ---- ---- 4.80 -.60 5.40 1345 ---- ---- ---- ---- 4.90 -.70 5.60 1350 ---- ---- ---- ---- 5.10 -.70 5.80 1355 ---- ---- ---- ---- 5.30 -.70 6.00 1360 ---- ---- ---- ---- 5.50 -.70 6.20 1365 ---- ---- ---- ---- 5.70 -.70 6.40 1370 ---- ---- ---- ---- 5.90 -.70 6.60 1375 ---- ---- ---- ---- 6.10 -.70 6.80 1380 ---- ---- ---- ---- 6.30 -.80 7.10 1385 ---- ---- ---- ---- 6.60 -.70 7.30 1390 ---- ---- ---- ---- 6.80 -.80 7.60 1395 ---- ---- ---- ---- 7.00 -.80 7.80 1400 ---- ---- ---- ---- 7.30 -.80 8.10 1405 ---- ---- ---- ---- 7.50 -.90 8.40 1410 ---- ---- ---- ---- 7.80 -.80 8.60 1415 ---- ---- ---- ---- 8.10 -.80 8.90 1420 ---- ---- ---- ---- 8.30 -.90 9.20 1425 ---- ---- ---- ---- 8.60 -.90 9.50 1430 ---- ---- ---- ---- 8.90 -.90 9.80 1435 ---- ---- ---- ---- 9.20 -1.00 10.20 1440 ---- ---- ---- ---- 9.50 -1.00 10.50 1445 ---- ---- ---- ---- 9.80 -1.00 10.80 1450 ---- ---- ---- ---- 10.20 -1.00 11.20 1455 ---- ---- ---- ---- 10.50 -1.00 11.50 1460 ---- ---- ---- ---- 10.80 -1.10 11.90 1465 ---- ---- ---- ---- 11.20 -1.10 12.30 1470 ---- ---- ---- ---- 11.60 -1.00 12.60 1475 ---- ---- ---- ---- 11.90 -1.10 13.00 1480 ---- ---- ---- ---- 12.30 -1.10 13.40 1485 ---- ---- ---- ---- 12.70 -1.10 13.80 1490 ---- ---- ---- ---- 13.10 -1.10 14.20 1495 ---- ---- ---- ---- 13.50 -1.20 14.70 1500 ---- ---- ---- ---- 13.90 -1.20 15.10 1505 ---- ---- ---- ---- 14.30 -1.30 15.60 1510 ---- ---- ---- ---- 14.80 -1.20 16.00 1515 ---- ---- ---- ---- 15.20 -1.30 16.50 1520 ---- ---- ---- ---- 15.70 -1.30 17.00 1525 ---- ---- ---- ---- 16.10 -1.40 17.50 1530 ---- ---- ---- ---- 16.60 -1.40 18.00 1535 ---- ---- ---- ---- 17.10 -1.40 18.50 1540 ---- ---- ---- ---- 17.60 -1.40 19.00 1545 ---- ---- ---- ---- 18.10 -1.40 19.50 1550 ---- ---- ---- ---- 18.60 -1.50 20.10 1555 ---- ---- ---- ---- 19.10 -1.50 20.60 1560 ---- ---- ---- ---- 19.70 -1.50 21.20 1565 ---- ---- ---- ---- 20.20 -1.50 21.70 1570 ---- ---- ---- ---- 20.80 -1.50 22.30 1575 ---- ---- ---- ---- 21.40 -1.50 22.90 1580 ---- ---- ---- ---- 22.00 -1.50 23.50 1585 ---- ---- ---- ---- 22.60 -1.60 24.20 1590 ---- ---- ---- ---- 23.20 -1.60 24.80 1595 ---- ---- ---- ---- 23.80 -1.60 25.40 1600 ---- ---- ---- ---- 24.40 -1.70 26.10 100 1605 ---- ---- ---- ---- 25.10 -1.60 26.70 1610 ---- ---- ---- ---- 25.70 -1.70 27.40 1615 ---- ---- ---- ---- 26.40 -1.70 28.10 1620 ---- ---- ---- ---- 27.10 -1.70 28.80 1625 ---- ---- ---- ---- 27.80 -1.70 29.50 1630 ---- ---- ---- ---- 28.50 -1.80 30.30 1635 ---- ---- ---- ---- 29.20 -1.80 31.00 1640 ---- ---- ---- ---- 29.90 -1.80 31.70 1645 ---- ---- ---- ---- 30.60 -1.90 32.50 1650 ---- ---- ---- ---- 31.40 -1.90 33.30 1655 ---- ---- ---- ---- 32.20 -1.90 34.10 1660 ---- ---- ---- ---- 33.00 -1.90 34.90 1665 ---- ---- ---- ---- 33.70 -2.00 35.70 1670 ---- ---- ---- ---- 34.60 -1.90 36.50 1675 ---- ---- ---- ---- 35.40 -2.00 37.40 1680 ---- ---- ---- ---- 36.20 -2.00 38.20 1685 ---- ---- ---- ---- 37.10 -2.00 39.10 1690 ---- ---- ---- ---- 38.00 -2.00 40.00 1695 ---- ---- ---- ---- 38.90 -2.00 40.90 1700 ---- ---- ---- ---- 39.80 -2.10 41.90 1705 ---- ---- ---- ---- 40.70 -2.10 42.80 1710 ---- ---- ---- ---- 41.70 -2.10 43.80 1715 ---- ---- ---- ---- 42.70 -2.10 44.80 1720 ---- ---- ---- ---- 43.70 -2.10 45.80 1725 ---- ---- ---- ---- 44.70 -2.10 46.80 1730 ---- ---- ---- ---- 45.70 -2.20 47.90 1735 ---- ---- ---- ---- 46.80 -2.20 49.00 1740 ---- ---- ---- ---- 47.90 -2.20 50.10 1745 ---- ---- ---- ---- 49.00 -2.20 51.20 1750 ---- ---- ---- ---- 50.10 -2.20 52.30 1755 ---- ---- ---- ---- 51.30 -2.20 53.50 1760 ---- ---- ---- ---- 52.50 -2.20 54.70 1765 ---- ---- ---- ---- 53.70 -2.30 56.00 1770 ---- ---- ---- ---- 55.00 -2.20 57.20 1775 ---- ---- ---- ---- 56.20 -2.30 58.50 1780 ---- ---- ---- ---- 57.60 -2.30 59.90 1785 ---- ---- ---- ---- 58.90 -2.30 61.20 1790 ---- ---- ---- ---- 60.30 -2.30 62.60 1795 ---- ---- ---- ---- 61.70 -2.30 64.00 1800 ---- ---- ---- ---- 63.10 -2.40 65.50 1805 ---- ---- ---- ---- 64.60 -2.30 66.90 1810 ---- ---- ---- ---- 66.10 -2.40 68.50 1815 ---- ---- ---- ---- 67.70 -2.30 70.00 1820 ---- ---- ---- ---- 69.30 -2.30 71.60 1825 ---- ---- ---- ---- 70.90 -2.40 73.30 1830 ---- ---- ---- ---- 72.60 -2.30 74.90 1835 ---- ---- ---- ---- 74.30 -2.30 76.60 1840 ---- ---- ---- ---- 76.00 -2.40 78.40 1845 ---- ---- ---- ---- 77.80 -2.40 80.20 1850 ---- ---- ---- ---- 79.60 -2.40 82.00 1855 ---- ---- ---- ---- 81.50 -2.40 83.90 1860 ---- ---- ---- ---- 83.40 -2.40 85.80 1865 ---- ---- ---- ---- 85.30 -2.40 87.70 1870 ---- ---- ---- ---- 87.30 -2.40 89.70 1875 ---- ---- ---- ---- 89.30 -2.40 91.70 1880 ---- ---- ---- ---- 91.40 -2.30 93.70 75 1885 ---- ---- ---- ---- 93.50 -2.30 95.80 1890 ---- ---- ---- ---- 95.60 -2.30 97.90 1895 ---- ---- ---- ---- 97.80 -2.30 100.10 1900 ---- ---- ---- ---- 99.90 -2.40 102.30 1905 ---- ---- ---- ---- 102.20 -2.30 104.50 1910 ---- ---- ---- ---- 104.40 -2.30 106.70 1915 ---- ---- ---- ---- 106.70 -2.30 109.00 1920 ---- ---- ---- ---- 109.00 -2.30 111.30 1925 ---- ---- ---- ---- 111.40 -2.20 113.60 1930 ---- ---- ---- ---- 113.70 -2.30 116.00 1935 ---- ---- ---- ---- 116.10 -2.30 118.40 1940 ---- ---- ---- ---- 118.60 -2.20 120.80 1945 ---- ---- ---- ---- 121.00 -2.20 123.20 1950 ---- ---- ---- ---- 123.50 -2.20 125.70 1955 ---- ---- ---- ---- 126.00 -2.20 128.20 1960 ---- ---- ---- ---- 128.60 -2.10 130.70 1965 ---- ---- ---- ---- 131.20 -2.10 133.30 1970 ---- ---- ---- ---- 133.80 -2.10 135.90 100 1975 ---- ---- ---- ---- 136.50 -2.10 138.60 1980 ---- ---- ---- ---- 139.20 -2.10 141.30 1985 ---- ---- ---- ---- 142.00 -2.00 144.00 1990 ---- ---- ---- ---- 144.80 -2.00 146.80 1995 ---- ---- ---- ---- 147.60 -2.00 149.60 2000 ---- ---- ---- ---- 150.50 -1.90 152.40 130 2005 ---- ---- ---- ---- 153.40 -1.90 155.30 2010 ---- ---- ---- ---- 156.40 -1.90 158.30 2015 ---- ---- ---- ---- 159.40 -1.90 161.30 2020 ---- ---- ---- ---- 162.50 -1.80 164.30 2025 ---- ---- ---- ---- 165.50 -1.80 167.30 2030 ---- ---- ---- ---- 168.70 -1.70 170.40 2035 ---- ---- ---- ---- 171.80 -1.70 173.50 2040 ---- ---- ---- ---- 175.00 -1.70 176.70 50 2045 ---- ---- ---- ---- 178.20 -1.70 179.90 2050 ---- ---- ---- ---- 181.50 -1.60 183.10 2055 ---- ---- ---- ---- 184.80 -1.60 186.40 2060 ---- ---- ---- ---- 188.10 -1.60 189.70 2065 ---- ---- ---- ---- 191.50 -1.50 193.00 2070 ---- ---- ---- ---- 194.90 -1.40 196.30 2075 ---- ---- ---- ---- 198.30 -1.40 199.70 2080 ---- ---- ---- ---- 201.70 -1.40 203.10 2085 ---- ---- ---- ---- 205.20 -1.40 206.60 2090 ---- ---- ---- ---- 208.70 -1.30 210.00 2095 ---- ---- ---- ---- 212.20 -1.30 213.50 2100 ---- ---- ---- ---- 215.80 -1.30 217.10 2105 ---- ---- ---- ---- 219.40 -1.20 220.60 2110 ---- ---- ---- ---- 223.00 -1.20 224.20 2115 ---- ---- ---- ---- 226.60 -1.20 227.80 2120 ---- ---- ---- ---- 230.30 -1.10 231.40 2125 ---- ---- ---- ---- 234.00 -1.10 235.10 2130 ---- ---- ---- ---- 237.70 -1.10 238.80 2135 ---- ---- ---- ---- 241.50 -1.00 242.50 2140 ---- ---- ---- ---- 245.20 -1.00 246.20 2145 ---- ---- ---- ---- 249.00 -.90 249.90 2150 ---- ---- ---- ---- 252.80 -.90 253.70 2155 ---- ---- ---- ---- 256.60 -.90 257.50 2160 ---- ---- ---- ---- 260.50 -.80 261.30 2165 ---- ---- ---- ---- 264.40 -.70 265.10 2170 ---- ---- ---- ---- 268.30 -.70 269.00 2175 ---- ---- ---- ---- 272.20 -.70 272.90 2180 ---- ---- ---- ---- 276.10 -.60 276.70 2185 ---- ---- ---- ---- 280.10 -.60 280.70 2190 ---- ---- ---- ---- 284.00 -.60 284.60 2195 ---- ---- ---- ---- 288.00 -.50 288.50 2200 ---- ---- ---- ---- 292.00 -.50 292.50 2205 ---- ---- ---- ---- 296.00 -.50 296.50 2210 ---- ---- ---- ---- 300.10 -.40 300.50 2215 ---- ---- ---- ---- 304.10 -.40 304.50 2220 ---- ---- ---- ---- 308.20 -.30 308.50 2225 ---- ---- ---- ---- 312.30 -.30 312.60 2230 ---- ---- ---- ---- 316.40 -.20 316.60 2235 ---- ---- ---- ---- 320.50 -.20 320.70 2240 ---- ---- ---- ---- 324.60 -.20 324.80 2245 ---- ---- ---- ---- 328.70 -.20 328.90 2250 ---- ---- ---- ---- 332.90 -.10 333.00 2255 ---- ---- ---- ---- 337.10 UNCH 337.10 2260 ---- ---- ---- ---- 341.30 UNCH 341.30 2265 ---- ---- ---- ---- 345.40 UNCH 345.40 2270 ---- ---- ---- ---- 349.70 +.10 349.60 2275 ---- ---- ---- ---- 353.90 +.10 353.80 2280 ---- ---- ---- ---- 358.10 +.10 358.00 2285 ---- ---- ---- ---- 362.30 +.10 362.20 2290 ---- ---- ---- ---- 366.60 +.20 366.40 2295 ---- ---- ---- ---- 370.90 +.30 370.60 2300 ---- ---- ---- ---- 375.20 +.40 374.80 2305 ---- ---- ---- ---- 379.40 +.30 379.10 2310 ---- ---- ---- ---- 383.70 +.30 383.40 2315 ---- ---- ---- ---- 388.10 +.50 387.60 2320 ---- ---- ---- ---- 392.40 +.50 391.90 2325 ---- ---- ---- ---- 396.70 +.50 396.20 2330 ---- ---- ---- ---- 401.10 +.60 400.50 2335 ---- ---- ---- ---- 405.40 +.60 404.80 2340 ---- ---- ---- ---- 409.80 +.60 409.20 2345 ---- ---- ---- ---- 414.20 +.70 413.50 2350 ---- ---- ---- ---- 418.60 +.70 417.90 2355 ---- ---- ---- ---- 423.00 +.80 422.20 2360 ---- ---- ---- ---- 427.40 +.80 426.60 2370 ---- ---- ---- ---- 436.20 +.80 435.40 2375 ---- ---- ---- ---- 440.60 +.80 439.80 2380 ---- ---- ---- ---- 445.10 +.90 444.20 2390 ---- ---- ---- ---- 454.00 +1.00 453.00 2400 ---- ---- ---- ---- 463.00 +1.10 461.90 2410 ---- ---- ---- ---- 471.90 +1.10 470.80 2420 ---- ---- ---- ---- 481.00 +1.30 479.70 2425 ---- ---- ---- ---- 485.50 +1.30 484.20 2430 ---- ---- ---- ---- 490.00 +1.30 488.70 2440 ---- ---- ---- ---- 499.10 +1.40 497.70 2450 ---- ---- ---- ---- 508.20 +1.40 506.80 2460 ---- ---- ---- ---- 517.30 +1.50 515.80 2475 ---- ---- ---- ---- 531.10 +1.60 529.50 2500 ---- ---- ---- ---- 554.20 +1.80 552.40 2525 ---- ---- ---- ---- 577.40 +1.90 575.50 2550 ---- ---- ---- ---- 600.80 +2.10 598.70 2575 ---- ---- ---- ---- 624.30 +2.20 622.10 2600 ---- ---- ---- ---- 648.00 +2.40 645.60 2625 ---- ---- ---- ---- 671.80 +2.60 669.20 2650 ---- ---- ---- ---- 695.70 +2.80 692.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 4.50 -.60 5.10 1300 ---- ---- ---- ---- 5.30 -.60 5.90 1325 ---- ---- ---- ---- 6.10 -.70 6.80 1350 ---- ---- ---- ---- 7.10 -.70 7.80 1375 ---- ---- ---- ---- 8.10 -.90 9.00 1400 ---- ---- ---- ---- 9.40 -.90 10.30 1425 ---- ---- ---- ---- 10.70 -1.00 11.70 1450 ---- ---- ---- ---- 12.20 -1.20 13.40 1470 ---- ---- ---- ---- 13.60 -1.20 14.80 1475 ---- ---- ---- ---- 13.90 -1.30 15.20 1480 ---- ---- ---- ---- 14.30 -1.20 15.50 1490 ---- ---- ---- ---- 15.10 -1.20 16.30 1500 ---- ---- ---- ---- 15.80 -1.40 17.20 1510 ---- ---- ---- ---- 16.70 -1.30 18.00 1520 ---- ---- ---- ---- 17.50 -1.40 18.90 1525 ---- ---- ---- ---- 17.90 -1.50 19.40 1530 ---- ---- ---- ---- 18.40 -1.40 19.80 1540 ---- ---- ---- ---- 19.30 -1.50 20.80 1550 ---- ---- ---- ---- 20.30 -1.50 21.80 1560 ---- ---- ---- ---- 21.30 -1.60 22.90 1565 ---- ---- ---- ---- 21.80 -1.60 23.40 1570 ---- ---- ---- ---- 22.30 -1.70 24.00 1575 ---- ---- ---- ---- 22.90 -1.60 24.50 1580 ---- ---- ---- ---- 23.40 -1.70 25.10 1585 ---- ---- ---- ---- 24.00 -1.70 25.70 1590 ---- ---- ---- ---- 24.60 -1.70 26.30 1595 ---- ---- ---- ---- 25.20 -1.70 26.90 1600 ---- ---- ---- ---- 25.80 -1.70 27.50 1605 ---- ---- ---- ---- 26.40 -1.70 28.10 1610 ---- ---- ---- ---- 27.00 -1.80 28.80 1615 ---- ---- ---- ---- 27.60 -1.80 29.40 1620 ---- ---- ---- ---- 28.30 -1.80 30.10 1625 ---- ---- ---- ---- 28.90 -1.90 30.80 1630 ---- ---- ---- ---- 29.60 -1.90 31.50 1635 ---- ---- ---- ---- 30.30 -1.90 32.20 1640 ---- ---- ---- ---- 31.00 -1.90 32.90 1645 ---- ---- ---- ---- 31.70 -1.90 33.60 1650 ---- ---- ---- ---- 32.40 -2.00 34.40 1655 ---- ---- ---- ---- 33.20 -1.90 35.10 1660 ---- ---- ---- ---- 33.90 -2.00 35.90 1665 ---- ---- ---- ---- 34.70 -2.00 36.70 1670 ---- ---- ---- ---- 35.50 -2.00 37.50 1675 ---- ---- ---- ---- 36.30 -2.00 38.30 1680 ---- ---- ---- ---- 37.10 -2.10 39.20 1685 ---- ---- ---- ---- 37.90 -2.10 40.00 1690 ---- ---- ---- ---- 38.80 -2.10 40.90 1695 ---- ---- ---- ---- 39.60 -2.20 41.80 1700 ---- ---- ---- ---- 40.50 -2.20 42.70 1705 ---- ---- ---- ---- 41.40 -2.20 43.60 1710 ---- ---- ---- ---- 42.30 -2.20 44.50 1715 ---- ---- ---- ---- 43.30 -2.20 45.50 1720 ---- ---- ---- ---- 44.30 -2.20 46.50 1725 ---- ---- ---- ---- 45.20 -2.30 47.50 1730 ---- ---- ---- ---- 46.30 -2.20 48.50 1735 ---- ---- ---- ---- 47.30 -2.30 49.60 1740 ---- ---- ---- ---- 48.30 -2.30 50.60 1745 ---- ---- ---- ---- 49.40 -2.30 51.70 1750 ---- ---- ---- ---- 50.50 -2.30 52.80 1755 ---- ---- ---- ---- 51.70 -2.30 54.00 1760 ---- ---- ---- ---- 52.80 -2.40 55.20 1765 ---- ---- ---- ---- 54.00 -2.40 56.40 1770 ---- ---- ---- ---- 55.20 -2.40 57.60 1775 ---- ---- ---- ---- 56.40 -2.40 58.80 1780 ---- ---- ---- ---- 57.70 -2.40 60.10 1785 ---- ---- ---- ---- 59.00 -2.40 61.40 1790 ---- ---- ---- ---- 60.30 -2.40 62.70 1795 ---- ---- ---- ---- 61.70 -2.40 64.10 1800 ---- ---- ---- ---- 63.10 -2.40 65.50 1805 ---- ---- ---- ---- 64.50 -2.40 66.90 1810 ---- ---- ---- ---- 65.90 -2.50 68.40 1815 ---- ---- ---- ---- 67.40 -2.50 69.90 1820 ---- ---- ---- ---- 68.90 -2.50 71.40 1825 ---- ---- ---- ---- 70.50 -2.50 73.00 1830 ---- ---- ---- ---- 72.10 -2.50 74.60 1835 ---- ---- ---- ---- 73.70 -2.50 76.20 1840 ---- ---- ---- ---- 75.40 -2.50 77.90 1845 ---- ---- ---- ---- 77.10 -2.50 79.60 1850 ---- ---- ---- ---- 78.80 -2.50 81.30 1855 ---- ---- ---- ---- 80.60 -2.50 83.10 1860 ---- ---- ---- ---- 82.40 -2.50 84.90 1865 ---- ---- ---- ---- 84.30 -2.50 86.80 1870 ---- ---- ---- ---- 86.20 -2.50 88.70 1875 ---- ---- ---- ---- 88.10 -2.50 90.60 1880 ---- ---- ---- ---- 90.10 -2.50 92.60 1885 ---- ---- ---- ---- 92.10 -2.50 94.60 1890 ---- ---- ---- ---- 94.10 -2.50 96.60 1895 ---- ---- ---- ---- 96.20 -2.50 98.70 1900 ---- ---- ---- ---- 98.30 -2.50 100.80 1905 ---- ---- ---- ---- 100.40 -2.50 102.90 1910 ---- ---- ---- ---- 102.60 -2.50 105.10 1915 ---- ---- ---- ---- 104.80 -2.50 107.30 1920 ---- ---- ---- ---- 107.00 -2.50 109.50 1925 ---- ---- ---- ---- 109.30 -2.40 111.70 1930 ---- ---- ---- ---- 111.60 -2.40 114.00 1935 ---- ---- ---- ---- 113.90 -2.40 116.30 1940 ---- ---- ---- ---- 116.30 -2.40 118.70 1945 ---- ---- ---- ---- 118.60 -2.40 121.00 1950 ---- ---- ---- ---- 121.10 -2.30 123.40 1955 ---- ---- ---- ---- 123.50 -2.40 125.90 1960 ---- ---- ---- ---- 126.00 -2.30 128.30 1965 ---- ---- ---- ---- 128.50 -2.30 130.80 1970 ---- ---- ---- ---- 131.00 -2.30 133.30 1975 ---- ---- ---- ---- 133.60 -2.20 135.80 1980 ---- ---- ---- ---- 136.20 -2.20 138.40 1985 ---- ---- ---- ---- 138.80 -2.20 141.00 1990 ---- ---- ---- ---- 141.50 -2.20 143.70 1995 ---- ---- ---- ---- 144.20 -2.20 146.40 2000 ---- ---- ---- ---- 146.90 -2.20 149.10 2005 ---- ---- ---- ---- 149.70 -2.20 151.90 2010 ---- ---- ---- ---- 152.60 -2.10 154.70 2015 ---- ---- ---- ---- 155.50 -2.10 157.60 2020 ---- ---- ---- ---- 158.40 -2.10 160.50 2025 ---- ---- ---- ---- 161.40 -2.00 163.40 2030 ---- ---- ---- ---- 164.40 -2.00 166.40 2035 ---- ---- ---- ---- 167.40 -2.00 169.40 2040 ---- ---- ---- ---- 170.50 -2.00 172.50 2045 ---- ---- ---- ---- 173.60 -2.00 175.60 2050 ---- ---- ---- ---- 176.80 -1.90 178.70 2055 ---- ---- ---- ---- 180.00 -1.80 181.80 2060 ---- ---- ---- ---- 183.20 -1.80 185.00 2065 ---- ---- ---- ---- 186.40 -1.80 188.20 2070 ---- ---- ---- ---- 189.70 -1.80 191.50 2075 ---- ---- ---- ---- 193.00 -1.80 194.80 2080 ---- ---- ---- ---- 196.40 -1.70 198.10 2085 ---- ---- ---- ---- 199.80 -1.60 201.40 2090 ---- ---- ---- ---- 203.20 -1.60 204.80 2095 ---- ---- ---- ---- 206.60 -1.60 208.20 2100 ---- ---- ---- ---- 210.10 -1.60 211.70 2105 ---- ---- ---- ---- 213.60 -1.50 215.10 2110 ---- ---- ---- ---- 217.10 -1.50 218.60 2115 ---- ---- ---- ---- 220.70 -1.40 222.10 2120 ---- ---- ---- ---- 224.20 -1.50 225.70 2125 ---- ---- ---- ---- 227.80 -1.40 229.20 2130 ---- ---- ---- ---- 231.50 -1.30 232.80 2135 ---- ---- ---- ---- 235.10 -1.30 236.40 2140 ---- ---- ---- ---- 238.80 -1.30 240.10 2145 ---- ---- ---- ---- 242.50 -1.20 243.70 2150 ---- ---- ---- ---- 246.20 -1.20 247.40 2155 ---- ---- ---- ---- 250.00 -1.20 251.20 2160 ---- ---- ---- ---- 253.80 -1.10 254.90 2165 ---- ---- ---- ---- 257.50 -1.10 258.60 2170 ---- ---- ---- ---- 261.40 -1.00 262.40 2175 ---- ---- ---- ---- 265.20 -1.00 266.20 2180 ---- ---- ---- ---- 269.10 -.90 270.00 2185 ---- ---- ---- ---- 272.90 -1.00 273.90 2190 ---- ---- ---- ---- 276.80 -.90 277.70 2195 ---- ---- ---- ---- 280.70 -.90 281.60 2200 ---- ---- ---- ---- 284.70 -.80 285.50 2205 ---- ---- ---- ---- 288.60 -.80 289.40 2210 ---- ---- ---- ---- 292.60 -.70 293.30 2215 ---- ---- ---- ---- 296.60 -.70 297.30 2220 ---- ---- ---- ---- 300.60 -.70 301.30 2225 ---- ---- ---- ---- 304.60 -.60 305.20 2230 ---- ---- ---- ---- 308.60 -.60 309.20 2235 ---- ---- ---- ---- 312.70 -.50 313.20 2240 ---- ---- ---- ---- 316.70 -.60 317.30 2245 ---- ---- ---- ---- 320.80 -.50 321.30 2250 ---- ---- ---- ---- 324.90 -.50 325.40 2255 ---- ---- ---- ---- 329.00 -.40 329.40 2260 ---- ---- ---- ---- 333.10 -.40 333.50 2265 ---- ---- ---- ---- 337.30 -.30 337.60 2270 ---- ---- ---- ---- 341.40 -.30 341.70 2275 ---- ---- ---- ---- 345.60 -.20 345.80 2280 ---- ---- ---- ---- 349.70 -.30 350.00 2285 ---- ---- ---- ---- 353.90 -.20 354.10 2290 ---- ---- ---- ---- 358.10 -.20 358.30 2300 ---- ---- ---- ---- 366.60 UNCH 366.60 2310 ---- ---- ---- ---- 375.00 UNCH 375.00 2320 ---- ---- ---- ---- 383.60 +.10 383.50 2325 ---- ---- ---- ---- 387.80 +.10 387.70 2330 ---- ---- ---- ---- 392.10 +.10 392.00 2340 ---- ---- ---- ---- 400.70 +.20 400.50 2350 ---- ---- ---- ---- 409.40 +.30 409.10 2360 ---- ---- ---- ---- 418.10 +.40 417.70 2370 ---- ---- ---- ---- 426.80 +.40 426.40 2375 ---- ---- ---- ---- 431.20 +.50 430.70 2380 ---- ---- ---- ---- 435.60 +.50 435.10 2400 ---- ---- ---- ---- 453.30 +.70 452.60 2425 ---- ---- ---- ---- 475.50 +.80 474.70 2450 ---- ---- ---- ---- 498.00 +1.00 497.00 2475 ---- ---- ---- ---- 520.70 +1.20 519.50 2500 ---- ---- ---- ---- 543.50 +1.40 542.10 2525 ---- ---- ---- ---- 566.60 +1.60 565.00 2550 ---- ---- ---- ---- 589.70 +1.70 588.00 2575 ---- ---- ---- ---- 613.10 +1.90 611.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 9.10 -1.10 10.20 1425 ---- ---- ---- ---- 10.60 -1.10 11.70 1450 ---- ---- ---- ---- 12.10 -1.30 13.40 1475 ---- ---- ---- ---- 13.90 -1.40 15.30 1500 ---- ---- ---- ---- 15.90 -1.50 17.40 1525 ---- ---- ---- ---- 18.20 -1.50 19.70 1550 ---- ---- ---- ---- 20.70 -1.60 22.30 1575 ---- ---- ---- ---- 23.40 -1.80 25.20 1580 ---- ---- ---- ---- 24.00 -1.80 25.80 1590 ---- ---- ---- ---- 25.30 -1.80 27.10 1600 ---- ---- ---- ---- 26.50 -1.90 28.40 1610 ---- ---- ---- ---- 27.80 -1.90 29.70 1620 ---- ---- ---- ---- 29.20 -1.90 31.10 1625 ---- ---- ---- ---- 29.90 -2.00 31.90 1630 ---- ---- ---- ---- 30.60 -2.00 32.60 1640 ---- ---- ---- ---- 32.10 -2.00 34.10 1650 ---- ---- ---- ---- 33.60 -2.10 35.70 1660 ---- ---- ---- ---- 35.20 -2.10 37.30 1670 ---- ---- ---- ---- 36.90 -2.10 39.00 1675 ---- ---- ---- ---- 37.80 -2.10 39.90 1680 ---- ---- ---- ---- 38.60 -2.20 40.80 1685 ---- ---- ---- ---- 39.50 -2.20 41.70 1690 ---- ---- ---- ---- 40.40 -2.30 42.70 1695 ---- ---- ---- ---- 41.40 -2.20 43.60 1700 ---- ---- ---- ---- 42.30 -2.30 44.60 1705 ---- ---- ---- ---- 43.30 -2.30 45.60 1710 ---- ---- ---- ---- 44.30 -2.30 46.60 1715 ---- ---- ---- ---- 45.30 -2.30 47.60 1720 ---- ---- ---- ---- 46.30 -2.30 48.60 1725 ---- ---- ---- ---- 47.40 -2.30 49.70 1730 ---- ---- ---- ---- 48.50 -2.30 50.80 1735 ---- ---- ---- ---- 49.50 -2.40 51.90 1740 ---- ---- ---- ---- 50.70 -2.40 53.10 1745 ---- ---- ---- ---- 51.80 -2.40 54.20 1750 ---- ---- ---- ---- 53.00 -2.40 55.40 1755 ---- ---- ---- ---- 54.20 -2.40 56.60 1760 ---- ---- ---- ---- 55.40 -2.50 57.90 1765 ---- ---- ---- ---- 56.60 -2.50 59.10 1770 ---- ---- ---- ---- 57.90 -2.50 60.40 1775 ---- ---- ---- ---- 59.20 -2.50 61.70 1780 ---- ---- ---- ---- 60.50 -2.60 63.10 1785 ---- ---- ---- ---- 61.90 -2.50 64.40 1790 ---- ---- ---- ---- 63.30 -2.50 65.80 1795 ---- ---- ---- ---- 64.70 -2.60 67.30 1800 ---- ---- ---- ---- 66.10 -2.60 68.70 1805 ---- ---- ---- ---- 67.60 -2.60 70.20 1810 ---- ---- ---- ---- 69.10 -2.60 71.70 1815 ---- ---- ---- ---- 70.70 -2.60 73.30 1820 ---- ---- ---- ---- 72.20 -2.60 74.80 1825 ---- ---- ---- ---- 73.80 -2.60 76.40 1830 ---- ---- ---- ---- 75.50 -2.60 78.10 1835 ---- ---- ---- ---- 77.10 -2.70 79.80 1840 ---- ---- ---- ---- 78.80 -2.70 81.50 1845 ---- ---- ---- ---- 80.60 -2.60 83.20 1850 ---- ---- ---- ---- 82.40 -2.60 85.00 1855 ---- ---- ---- ---- 84.20 -2.60 86.80 1860 ---- ---- ---- ---- 86.00 -2.60 88.60 1865 ---- ---- ---- ---- 87.90 -2.60 90.50 1870 ---- ---- ---- ---- 89.80 -2.60 92.40 1875 ---- ---- ---- ---- 91.80 -2.60 94.40 1880 ---- ---- ---- ---- 93.70 -2.70 96.40 1885 ---- ---- ---- ---- 95.80 -2.60 98.40 1890 ---- ---- ---- ---- 97.80 -2.60 100.40 1895 ---- ---- ---- ---- 99.90 -2.60 102.50 1900 ---- ---- ---- ---- 102.00 -2.60 104.60 1905 ---- ---- ---- ---- 104.20 -2.60 106.80 1910 ---- ---- ---- ---- 106.30 -2.60 108.90 1915 ---- ---- ---- ---- 108.50 -2.60 111.10 1920 ---- ---- ---- ---- 110.80 -2.60 113.40 1925 ---- ---- ---- ---- 113.00 -2.60 115.60 1930 ---- ---- ---- ---- 115.30 -2.60 117.90 1935 ---- ---- ---- ---- 117.70 -2.50 120.20 1940 ---- ---- ---- ---- 120.00 -2.60 122.60 1945 ---- ---- ---- ---- 122.40 -2.50 124.90 1950 ---- ---- ---- ---- 124.80 -2.50 127.30 1955 ---- ---- ---- ---- 127.30 -2.50 129.80 1960 ---- ---- ---- ---- 129.70 -2.50 132.20 1965 ---- ---- ---- ---- 132.20 -2.50 134.70 1970 ---- ---- ---- ---- 134.80 -2.40 137.20 1975 ---- ---- ---- ---- 137.30 -2.50 139.80 1980 ---- ---- ---- ---- 139.90 -2.40 142.30 1985 ---- ---- ---- ---- 142.60 -2.40 145.00 1990 ---- ---- ---- ---- 145.20 -2.40 147.60 1995 ---- ---- ---- ---- 148.00 -2.30 150.30 2000 ---- ---- ---- ---- 150.70 -2.30 153.00 2005 ---- ---- ---- ---- 153.50 -2.30 155.80 2010 ---- ---- ---- ---- 156.40 -2.20 158.60 2015 ---- ---- ---- ---- 159.20 -2.30 161.50 2020 ---- ---- ---- ---- 162.20 -2.20 164.40 2025 ---- ---- ---- ---- 165.10 -2.20 167.30 2030 ---- ---- ---- ---- 168.10 -2.20 170.30 2035 ---- ---- ---- ---- 171.20 -2.10 173.30 2040 ---- ---- ---- ---- 174.30 -2.10 176.40 2045 ---- ---- ---- ---- 177.40 -2.10 179.50 2050 ---- ---- ---- ---- 180.50 -2.10 182.60 2055 ---- ---- ---- ---- 183.70 -2.00 185.70 2060 ---- ---- ---- ---- 186.90 -2.00 188.90 2065 ---- ---- ---- ---- 190.20 -1.90 192.10 2070 ---- ---- ---- ---- 193.40 -2.00 195.40 2075 ---- ---- ---- ---- 196.70 -1.90 198.60 2080 ---- ---- ---- ---- 200.10 -1.90 202.00 2085 ---- ---- ---- ---- 203.50 -1.80 205.30 2090 ---- ---- ---- ---- 206.90 -1.80 208.70 2095 ---- ---- ---- ---- 210.30 -1.80 212.10 2100 ---- ---- ---- ---- 213.70 -1.80 215.50 2105 ---- ---- ---- ---- 217.20 -1.70 218.90 2110 ---- ---- ---- ---- 220.70 -1.70 222.40 2115 ---- ---- ---- ---- 224.30 -1.60 225.90 2120 ---- ---- ---- ---- 227.90 -1.60 229.50 2125 ---- ---- ---- ---- 231.40 -1.60 233.00 2130 ---- ---- ---- ---- 235.10 -1.50 236.60 2135 ---- ---- ---- ---- 238.70 -1.50 240.20 2140 ---- ---- ---- ---- 242.40 -1.40 243.80 2145 ---- ---- ---- ---- 246.10 -1.40 247.50 2150 ---- ---- ---- ---- 249.80 -1.40 251.20 2155 ---- ---- ---- ---- 253.50 -1.40 254.90 2160 ---- ---- ---- ---- 257.30 -1.30 258.60 2165 ---- ---- ---- ---- 261.10 -1.20 262.30 2170 ---- ---- ---- ---- 264.90 -1.20 266.10 2175 ---- ---- ---- ---- 268.70 -1.20 269.90 2180 ---- ---- ---- ---- 272.50 -1.20 273.70 2185 ---- ---- ---- ---- 276.40 -1.10 277.50 2190 ---- ---- ---- ---- 280.30 -1.10 281.40 2195 ---- ---- ---- ---- 284.20 -1.00 285.20 2200 ---- ---- ---- ---- 288.10 -1.00 289.10 2205 ---- ---- ---- ---- 292.00 -1.00 293.00 2210 ---- ---- ---- ---- 296.00 -.90 296.90 2215 ---- ---- ---- ---- 299.90 -.90 300.80 2220 ---- ---- ---- ---- 303.90 -.90 304.80 2225 ---- ---- ---- ---- 307.90 -.90 308.80 2230 ---- ---- ---- ---- 311.90 -.80 312.70 2235 ---- ---- ---- ---- 316.00 -.70 316.70 2240 ---- ---- ---- ---- 320.00 -.70 320.70 2245 ---- ---- ---- ---- 324.10 -.70 324.80 2250 ---- ---- ---- ---- 328.20 -.60 328.80 2255 ---- ---- ---- ---- 332.20 -.70 332.90 2260 ---- ---- ---- ---- 336.30 -.60 336.90 2265 ---- ---- ---- ---- 340.50 -.50 341.00 2270 ---- ---- ---- ---- 344.60 -.50 345.10 2275 ---- ---- ---- ---- 348.70 -.50 349.20 2280 ---- ---- ---- ---- 352.90 -.40 353.30 2285 ---- ---- ---- ---- 357.10 -.30 357.40 2290 ---- ---- ---- ---- 361.20 -.40 361.60 2300 ---- ---- ---- ---- 369.60 -.30 369.90 2310 ---- ---- ---- ---- 378.10 -.20 378.30 2320 ---- ---- ---- ---- 386.60 -.10 386.70 2325 ---- ---- ---- ---- 390.80 -.10 390.90 2330 ---- ---- ---- ---- 395.10 UNCH 395.10 2340 ---- ---- ---- ---- 403.70 +.10 403.60 2350 ---- ---- ---- ---- 412.30 +.10 412.20 2360 ---- ---- ---- ---- 420.90 +.10 420.80 2370 ---- ---- ---- ---- 429.60 +.20 429.40 2375 ---- ---- ---- ---- 434.00 +.30 433.70 2380 ---- ---- ---- ---- 438.40 +.30 438.10 2400 ---- ---- ---- ---- 455.90 +.40 455.50 2425 ---- ---- ---- ---- 478.10 +.60 477.50 2450 ---- ---- ---- ---- 500.50 +.80 499.70 2475 ---- ---- ---- ---- 523.10 +1.00 522.10 2500 ---- ---- ---- ---- 545.80 +1.10 544.70 2525 ---- ---- ---- ---- 568.70 +1.30 567.40 2550 ---- ---- ---- ---- 591.80 +1.50 590.30 2575 ---- ---- ---- ---- 615.00 +1.60 613.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 16.80 -1.40 18.20 1500 ---- ---- ---- ---- 18.90 -1.50 20.40 1525 ---- ---- ---- ---- 21.10 -1.60 22.70 1550 ---- ---- ---- ---- 23.60 -1.80 25.40 1575 ---- ---- ---- ---- 26.40 -1.80 28.20 1600 ---- ---- ---- ---- 29.40 -1.90 31.30 1625 ---- ---- ---- ---- 32.70 -2.00 34.70 1650 ---- ---- ---- ---- 36.20 -2.20 38.40 1660 ---- ---- ---- ---- 37.80 -2.10 39.90 1670 ---- ---- ---- ---- 39.30 -2.30 41.60 1675 ---- ---- ---- ---- 40.10 -2.30 42.40 1680 ---- ---- ---- ---- 41.00 -2.20 43.20 1690 ---- ---- ---- ---- 42.60 -2.40 45.00 1700 ---- ---- ---- ---- 44.40 -2.40 46.80 1710 ---- ---- ---- ---- 46.20 -2.40 48.60 1720 ---- ---- ---- ---- 48.10 -2.40 50.50 1725 ---- ---- ---- ---- 49.10 -2.40 51.50 1730 ---- ---- ---- ---- 50.10 -2.50 52.60 1740 ---- ---- ---- ---- 52.10 -2.50 54.60 1750 ---- ---- ---- ---- 54.30 -2.50 56.80 1760 ---- ---- ---- ---- 56.50 -2.60 59.10 1765 ---- ---- ---- ---- 57.60 -2.60 60.20 1770 ---- ---- ---- ---- 58.80 -2.60 61.40 1775 ---- ---- ---- ---- 60.00 -2.60 62.60 1780 ---- ---- ---- ---- 61.20 -2.70 63.90 1785 ---- ---- ---- ---- 62.50 -2.60 65.10 1790 ---- ---- ---- ---- 63.80 -2.60 66.40 1795 ---- ---- ---- ---- 65.10 -2.70 67.80 1800 ---- ---- ---- ---- 66.40 -2.70 69.10 1805 ---- ---- ---- ---- 67.80 -2.70 70.50 1810 ---- ---- ---- ---- 69.20 -2.70 71.90 1815 ---- ---- ---- ---- 70.60 -2.70 73.30 1820 ---- ---- ---- ---- 72.10 -2.70 74.80 1825 ---- ---- ---- ---- 73.60 -2.70 76.30 1830 ---- ---- ---- ---- 75.10 -2.70 77.80 1835 ---- ---- ---- ---- 76.60 -2.80 79.40 1840 ---- ---- ---- ---- 78.20 -2.80 81.00 1845 ---- ---- ---- ---- 79.90 -2.70 82.60 1850 ---- ---- ---- ---- 81.50 -2.80 84.30 1855 ---- ---- ---- ---- 83.20 -2.80 86.00 1860 ---- ---- ---- ---- 85.00 -2.70 87.70 1865 ---- ---- ---- ---- 86.70 -2.80 89.50 1870 ---- ---- ---- ---- 88.50 -2.80 91.30 1875 ---- ---- ---- ---- 90.40 -2.80 93.20 1880 ---- ---- ---- ---- 92.30 -2.80 95.10 1885 ---- ---- ---- ---- 94.20 -2.80 97.00 1890 ---- ---- ---- ---- 96.20 -2.70 98.90 1895 ---- ---- ---- ---- 98.10 -2.80 100.90 1900 ---- ---- ---- ---- 100.20 -2.80 103.00 1905 ---- ---- ---- ---- 102.20 -2.80 105.00 1910 ---- ---- ---- ---- 104.30 -2.80 107.10 1915 ---- ---- ---- ---- 106.50 -2.70 109.20 1920 ---- ---- ---- ---- 108.60 -2.80 111.40 1925 ---- ---- ---- ---- 110.80 -2.80 113.60 1930 ---- ---- ---- ---- 113.00 -2.80 115.80 1935 ---- ---- ---- ---- 115.30 -2.70 118.00 1940 ---- ---- ---- ---- 117.60 -2.70 120.30 1945 ---- ---- ---- ---- 119.90 -2.70 122.60 1950 ---- ---- ---- ---- 122.20 -2.70 124.90 1955 ---- ---- ---- ---- 124.60 -2.70 127.30 1960 ---- ---- ---- ---- 127.00 -2.70 129.70 1965 ---- ---- ---- ---- 129.40 -2.70 132.10 1970 ---- ---- ---- ---- 131.80 -2.70 134.50 1975 ---- ---- ---- ---- 134.30 -2.60 136.90 1980 ---- ---- ---- ---- 136.80 -2.60 139.40 1985 ---- ---- ---- ---- 139.30 -2.60 141.90 1990 ---- ---- ---- ---- 141.90 -2.60 144.50 1995 ---- ---- ---- ---- 144.40 -2.60 147.00 2000 ---- ---- ---- ---- 147.10 -2.60 149.70 2005 ---- ---- ---- ---- 149.70 -2.60 152.30 2010 ---- ---- ---- ---- 152.50 -2.50 155.00 2015 ---- ---- ---- ---- 155.20 -2.50 157.70 2020 ---- ---- ---- ---- 158.00 -2.50 160.50 2025 ---- ---- ---- ---- 160.80 -2.50 163.30 2030 ---- ---- ---- ---- 163.70 -2.40 166.10 2035 ---- ---- ---- ---- 166.60 -2.40 169.00 2040 ---- ---- ---- ---- 169.60 -2.40 172.00 2045 ---- ---- ---- ---- 172.60 -2.30 174.90 2050 ---- ---- ---- ---- 175.60 -2.30 177.90 2055 ---- ---- ---- ---- 178.70 -2.30 181.00 2060 ---- ---- ---- ---- 181.80 -2.20 184.00 2065 ---- ---- ---- ---- 184.90 -2.30 187.20 2070 ---- ---- ---- ---- 188.10 -2.20 190.30 2075 ---- ---- ---- ---- 191.30 -2.20 193.50 2080 ---- ---- ---- ---- 194.50 -2.20 196.70 2085 ---- ---- ---- ---- 197.80 -2.10 199.90 2090 ---- ---- ---- ---- 201.10 -2.10 203.20 2095 ---- ---- ---- ---- 204.40 -2.10 206.50 2100 ---- ---- ---- ---- 207.70 -2.10 209.80 2105 ---- ---- ---- ---- 211.10 -2.10 213.20 2110 ---- ---- ---- ---- 214.50 -2.00 216.50 2115 ---- ---- ---- ---- 218.00 -1.90 219.90 2120 ---- ---- ---- ---- 221.40 -2.00 223.40 2125 ---- ---- ---- ---- 224.90 -1.90 226.80 2130 ---- ---- ---- ---- 228.50 -1.80 230.30 2135 ---- ---- ---- ---- 232.00 -1.90 233.90 2140 ---- ---- ---- ---- 235.60 -1.80 237.40 2145 ---- ---- ---- ---- 239.20 -1.80 241.00 2150 ---- ---- ---- ---- 242.80 -1.70 244.50 2155 ---- ---- ---- ---- 246.50 -1.70 248.20 2160 ---- ---- ---- ---- 250.10 -1.70 251.80 2165 ---- ---- ---- ---- 253.80 -1.70 255.50 2170 ---- ---- ---- ---- 257.50 -1.60 259.10 2175 ---- ---- ---- ---- 261.30 -1.50 262.80 2180 ---- ---- ---- ---- 265.00 -1.60 266.60 2185 ---- ---- ---- ---- 268.80 -1.50 270.30 2190 ---- ---- ---- ---- 272.60 -1.50 274.10 2195 ---- ---- ---- ---- 276.40 -1.50 277.90 2200 ---- ---- ---- ---- 280.30 -1.40 281.70 2205 ---- ---- ---- ---- 284.10 -1.40 285.50 2210 ---- ---- ---- ---- 288.00 -1.30 289.30 2215 ---- ---- ---- ---- 291.90 -1.30 293.20 2220 ---- ---- ---- ---- 295.80 -1.30 297.10 2225 ---- ---- ---- ---- 299.70 -1.30 301.00 2230 ---- ---- ---- ---- 303.70 -1.20 304.90 2235 ---- ---- ---- ---- 307.70 -1.10 308.80 2240 ---- ---- ---- ---- 311.60 -1.20 312.80 2245 ---- ---- ---- ---- 315.60 -1.10 316.70 2250 ---- ---- ---- ---- 319.60 -1.10 320.70 2255 ---- ---- ---- ---- 323.70 -1.00 324.70 2260 ---- ---- ---- ---- 327.70 -1.00 328.70 2265 ---- ---- ---- ---- 331.70 -1.00 332.70 2270 ---- ---- ---- ---- 335.80 -.90 336.70 2275 ---- ---- ---- ---- 339.90 -.90 340.80 2280 ---- ---- ---- ---- 344.00 -.80 344.80 2285 ---- ---- ---- ---- 348.10 -.80 348.90 2290 ---- ---- ---- ---- 352.20 -.80 353.00 2295 ---- ---- ---- ---- 356.30 -.70 357.00 2300 ---- ---- ---- ---- 360.50 -.60 361.10 2310 ---- ---- ---- ---- 368.80 -.60 369.40 2320 ---- ---- ---- ---- 377.10 -.60 377.70 2325 ---- ---- ---- ---- 381.30 -.50 381.80 2330 ---- ---- ---- ---- 385.60 -.40 386.00 2340 ---- ---- ---- ---- 394.00 -.40 394.40 2350 ---- ---- ---- ---- 402.50 -.30 402.80 2360 ---- ---- ---- ---- 411.00 -.30 411.30 2370 ---- ---- ---- ---- 419.60 -.20 419.80 2375 ---- ---- ---- ---- 423.90 -.20 424.10 2380 ---- ---- ---- ---- 428.20 -.20 428.40 2390 ---- ---- ---- ---- 436.90 UNCH 436.90 2400 ---- ---- ---- ---- 445.60 UNCH 445.60 2425 ---- ---- ---- ---- 467.50 +.20 467.30 2450 ---- ---- ---- ---- 489.60 +.40 489.20 2475 ---- ---- ---- ---- 511.90 +.50 511.40 2500 ---- ---- ---- ---- 534.40 +.70 533.70 2525 ---- ---- ---- ---- 557.10 +.90 556.20 2550 ---- ---- ---- ---- 579.90 +1.00 578.90 2575 ---- ---- ---- ---- 602.90 +1.20 601.70 2600 ---- ---- ---- ---- 626.10 +1.40 624.70 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 19.30 -.40 19.70 1525 ---- ---- ---- ---- 21.70 -.60 22.30 1550 ---- ---- ---- ---- 24.40 -.70 25.10 1575 ---- ---- ---- ---- 27.30 -.90 28.20 1600 ---- ---- ---- ---- 30.50 -1.00 31.50 1625 ---- ---- ---- ---- 33.90 -1.30 35.20 1650 ---- ---- ---- ---- 37.80 -1.50 39.30 1675 ---- ---- ---- ---- 41.90 -1.70 43.60 1680 ---- ---- ---- ---- 42.80 -1.80 44.60 1690 ---- ---- ---- ---- 44.60 -1.90 46.50 1700 ---- ---- ---- ---- 46.40 -2.00 48.40 1710 ---- ---- ---- ---- 48.30 -2.10 50.40 1720 ---- ---- ---- ---- 50.30 -2.20 52.50 1725 ---- ---- ---- ---- 51.40 -2.20 53.60 1730 ---- ---- ---- ---- 52.40 -2.30 54.70 1740 ---- ---- ---- ---- 54.50 -2.40 56.90 1750 ---- ---- ---- ---- 56.80 -2.40 59.20 1760 ---- ---- ---- ---- 59.10 -2.50 61.60 1770 ---- ---- ---- ---- 61.50 -2.50 64.00 1775 ---- ---- ---- ---- 62.70 -2.60 65.30 1780 ---- ---- ---- ---- 64.00 -2.60 66.60 1785 ---- ---- ---- ---- 65.30 -2.60 67.90 1790 ---- ---- ---- ---- 66.60 -2.70 69.30 1795 ---- ---- ---- ---- 67.90 -2.70 70.60 1800 ---- ---- ---- ---- 69.30 -2.70 72.00 1805 ---- ---- ---- ---- 70.70 -2.70 73.40 1810 ---- ---- ---- ---- 72.10 -2.80 74.90 1815 ---- ---- ---- ---- 73.60 -2.80 76.40 1820 ---- ---- ---- ---- 75.10 -2.80 77.90 1825 ---- ---- ---- ---- 76.60 -2.80 79.40 1830 ---- ---- ---- ---- 78.20 -2.80 81.00 1835 ---- ---- ---- ---- 79.70 -2.90 82.60 1840 ---- ---- ---- ---- 81.40 -2.80 84.20 1845 ---- ---- ---- ---- 83.00 -2.90 85.90 1850 ---- ---- ---- ---- 84.70 -2.90 87.60 1855 ---- ---- ---- ---- 86.40 -2.90 89.30 1860 ---- ---- ---- ---- 88.20 -2.90 91.10 1865 ---- ---- ---- ---- 90.00 -2.90 92.90 1870 ---- ---- ---- ---- 91.80 -2.90 94.70 1875 ---- ---- ---- ---- 93.70 -2.90 96.60 1880 ---- ---- ---- ---- 95.60 -2.90 98.50 1885 ---- ---- ---- ---- 97.50 -2.90 100.40 1890 ---- ---- ---- ---- 99.50 -2.90 102.40 1895 ---- ---- ---- ---- 101.50 -2.90 104.40 1900 ---- ---- ---- ---- 103.50 -2.90 106.40 1905 ---- ---- ---- ---- 105.60 -2.90 108.50 1910 ---- ---- ---- ---- 107.70 -2.90 110.60 1915 ---- ---- ---- ---- 109.80 -2.90 112.70 1920 ---- ---- ---- ---- 112.00 -2.90 114.90 1925 ---- ---- ---- ---- 114.20 -2.90 117.10 1930 ---- ---- ---- ---- 116.40 -2.90 119.30 1935 ---- ---- ---- ---- 118.70 -2.90 121.60 1940 ---- ---- ---- ---- 121.00 -2.80 123.80 1945 ---- ---- ---- ---- 123.30 -2.80 126.10 1950 ---- ---- ---- ---- 125.60 -2.90 128.50 1955 ---- ---- ---- ---- 128.00 -2.80 130.80 1960 ---- ---- ---- ---- 130.40 -2.80 133.20 1965 ---- ---- ---- ---- 132.80 -2.80 135.60 1970 ---- ---- ---- ---- 135.20 -2.80 138.00 1975 ---- ---- ---- ---- 137.70 -2.80 140.50 1980 ---- ---- ---- ---- 140.20 -2.80 143.00 1985 ---- ---- ---- ---- 142.70 -2.80 145.50 1990 ---- ---- ---- ---- 145.30 -2.70 148.00 1995 ---- ---- ---- ---- 147.90 -2.70 150.60 2000 ---- ---- ---- ---- 150.50 -2.70 153.20 2005 ---- ---- ---- ---- 153.20 -2.70 155.90 2010 ---- ---- ---- ---- 155.90 -2.70 158.60 2015 ---- ---- ---- ---- 158.60 -2.70 161.30 2020 ---- ---- ---- ---- 161.40 -2.70 164.10 2025 ---- ---- ---- ---- 164.30 -2.60 166.90 2030 ---- ---- ---- ---- 167.10 -2.60 169.70 2035 ---- ---- ---- ---- 170.10 -2.50 172.60 2040 ---- ---- ---- ---- 173.00 -2.50 175.50 2045 ---- ---- ---- ---- 176.00 -2.50 178.50 2050 ---- ---- ---- ---- 179.00 -2.50 181.50 2055 ---- ---- ---- ---- 182.10 -2.40 184.50 2060 ---- ---- ---- ---- 185.20 -2.40 187.60 2065 ---- ---- ---- ---- 188.30 -2.40 190.70 2070 ---- ---- ---- ---- 191.50 -2.40 193.90 2075 ---- ---- ---- ---- 194.70 -2.30 197.00 2080 ---- ---- ---- ---- 197.90 -2.30 200.20 2085 ---- ---- ---- ---- 201.20 -2.30 203.50 2090 ---- ---- ---- ---- 204.50 -2.20 206.70 2095 ---- ---- ---- ---- 207.80 -2.20 210.00 2100 ---- ---- ---- ---- 211.10 -2.20 213.30 2105 ---- ---- ---- ---- 214.50 -2.20 216.70 2110 ---- ---- ---- ---- 217.90 -2.20 220.10 2115 ---- ---- ---- ---- 221.30 -2.20 223.50 2120 ---- ---- ---- ---- 224.80 -2.10 226.90 2125 ---- ---- ---- ---- 228.30 -2.10 230.40 2130 ---- ---- ---- ---- 231.80 -2.00 233.80 2135 ---- ---- ---- ---- 235.30 -2.00 237.30 2140 ---- ---- ---- ---- 238.90 -2.00 240.90 2145 ---- ---- ---- ---- 242.50 -1.90 244.40 2150 ---- ---- ---- ---- 246.10 -1.90 248.00 2155 ---- ---- ---- ---- 249.80 -1.80 251.60 2160 ---- ---- ---- ---- 253.40 -1.90 255.30 2165 ---- ---- ---- ---- 257.10 -1.80 258.90 2170 ---- ---- ---- ---- 260.80 -1.80 262.60 2175 ---- ---- ---- ---- 264.50 -1.80 266.30 2180 ---- ---- ---- ---- 268.30 -1.70 270.00 2185 ---- ---- ---- ---- 272.10 -1.60 273.70 2190 ---- ---- ---- ---- 275.90 -1.60 277.50 2195 ---- ---- ---- ---- 279.70 -1.60 281.30 2200 ---- ---- ---- ---- 283.50 -1.60 285.10 2205 ---- ---- ---- ---- 287.30 -1.60 288.90 2210 ---- ---- ---- ---- 291.20 -1.50 292.70 2215 ---- ---- ---- ---- 295.10 -1.50 296.60 2220 ---- ---- ---- ---- 299.00 -1.40 300.40 2225 ---- ---- ---- ---- 302.90 -1.40 304.30 2230 ---- ---- ---- ---- 306.80 -1.40 308.20 2235 ---- ---- ---- ---- 310.80 -1.30 312.10 2240 ---- ---- ---- ---- 314.80 -1.30 316.10 2245 ---- ---- ---- ---- 318.70 -1.30 320.00 2250 ---- ---- ---- ---- 322.70 -1.30 324.00 2255 ---- ---- ---- ---- 326.80 -1.10 327.90 2260 ---- ---- ---- ---- 330.80 -1.10 331.90 2265 ---- ---- ---- ---- 334.80 -1.10 335.90 2270 ---- ---- ---- ---- 338.90 -1.10 340.00 2275 ---- ---- ---- ---- 342.90 -1.10 344.00 2280 ---- ---- ---- ---- 347.00 -1.00 348.00 2285 ---- ---- ---- ---- 351.10 -1.00 352.10 2290 ---- ---- ---- ---- 355.20 -.90 356.10 2300 ---- ---- ---- ---- 363.40 -.90 364.30 2310 ---- ---- ---- ---- 371.70 -.80 372.50 2320 ---- ---- ---- ---- 380.10 -.70 380.80 2325 ---- ---- ---- ---- 384.20 -.70 384.90 2330 ---- ---- ---- ---- 388.40 -.70 389.10 2340 ---- ---- ---- ---- 396.90 -.60 397.50 2350 ---- ---- ---- ---- 405.30 -.60 405.90 2360 ---- ---- ---- ---- 413.80 -.50 414.30 2370 ---- ---- ---- ---- 422.40 -.40 422.80 2375 ---- ---- ---- ---- 426.70 -.30 427.00 2380 ---- ---- ---- ---- 431.00 -.30 431.30 2400 ---- ---- ---- ---- 448.30 -.10 448.40 2425 ---- ---- ---- ---- 470.10 UNCH 470.10 2450 ---- ---- ---- ---- 492.10 +.10 492.00 2475 ---- ---- ---- ---- 514.30 +.30 514.00 2500 ---- ---- ---- ---- 536.80 +.50 536.30 2525 ---- ---- ---- ---- 559.30 +.60 558.70 2550 ---- ---- ---- ---- 582.10 +.80 581.30 2575 ---- ---- ---- ---- 605.00 +1.00 604.00 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 22.10 +1.30 20.80 1525 ---- ---- ---- ---- 24.50 +1.10 23.40 1550 ---- ---- ---- ---- 27.10 +.90 26.20 1575 ---- ---- ---- ---- 30.00 +.70 29.30 1600 ---- ---- ---- ---- 33.20 +.50 32.70 1625 ---- ---- ---- ---- 36.50 +.10 36.40 1650 ---- ---- ---- ---- 40.20 -.20 40.40 1675 ---- ---- ---- ---- 44.20 -.60 44.80 1690 ---- ---- ---- ---- 46.70 -.80 47.50 1700 ---- ---- ---- ---- 48.50 -1.00 49.50 1710 ---- ---- ---- ---- 50.30 -1.10 51.40 1720 ---- ---- ---- ---- 52.20 -1.30 53.50 1730 ---- ---- ---- ---- 54.20 -1.40 55.60 1740 ---- ---- ---- ---- 56.20 -1.60 57.80 1750 ---- ---- ---- ---- 58.30 -1.70 60.00 1760 ---- ---- ---- ---- 60.50 -1.90 62.40 1770 ---- ---- ---- ---- 62.80 -2.00 64.80 1780 ---- ---- ---- ---- 65.20 -2.10 67.30 1790 ---- ---- ---- ---- 67.60 -2.30 69.90 1795 ---- ---- ---- ---- 68.90 -2.30 71.20 1800 ---- ---- ---- ---- 70.20 -2.30 72.50 1805 ---- ---- ---- ---- 71.50 -2.40 73.90 1810 ---- ---- ---- ---- 72.90 -2.40 75.30 1815 ---- ---- ---- ---- 74.20 -2.50 76.70 1820 ---- ---- ---- ---- 75.70 -2.50 78.20 1825 ---- ---- ---- ---- 77.10 -2.60 79.70 1830 ---- ---- ---- ---- 78.60 -2.60 81.20 1835 ---- ---- ---- ---- 80.10 -2.60 82.70 1840 ---- ---- ---- ---- 81.60 -2.70 84.30 1845 ---- ---- ---- ---- 83.20 -2.70 85.90 1850 ---- ---- ---- ---- 84.80 -2.70 87.50 1855 ---- ---- ---- ---- 86.40 -2.80 89.20 1860 ---- ---- ---- ---- 88.10 -2.80 90.90 1865 ---- ---- ---- ---- 89.80 -2.90 92.70 1870 ---- ---- ---- ---- 91.50 -2.90 94.40 1875 ---- ---- ---- ---- 93.30 -2.90 96.20 1880 ---- ---- ---- ---- 95.10 -3.00 98.10 1885 ---- ---- ---- ---- 97.00 -2.90 99.90 1890 ---- ---- ---- ---- 98.80 -3.00 101.80 1895 ---- ---- ---- ---- 100.80 -3.00 103.80 1900 ---- ---- ---- ---- 102.70 -3.10 105.80 1905 ---- ---- ---- ---- 104.70 -3.10 107.80 1910 ---- ---- ---- ---- 106.80 -3.00 109.80 1915 ---- ---- ---- ---- 108.80 -3.10 111.90 1920 ---- ---- ---- ---- 110.90 -3.10 114.00 1925 ---- ---- ---- ---- 113.00 -3.10 116.10 1930 ---- ---- ---- ---- 115.20 -3.00 118.20 1935 ---- ---- ---- ---- 117.40 -3.00 120.40 1940 ---- ---- ---- ---- 119.60 -3.00 122.60 1945 ---- ---- ---- ---- 121.90 -3.00 124.90 1950 ---- ---- ---- ---- 124.10 -3.10 127.20 1955 ---- ---- ---- ---- 126.40 -3.10 129.50 1960 ---- ---- ---- ---- 128.80 -3.00 131.80 1965 ---- ---- ---- ---- 131.10 -3.00 134.10 1970 ---- ---- ---- ---- 133.50 -3.00 136.50 1975 ---- ---- ---- ---- 135.90 -3.00 138.90 1980 ---- ---- ---- ---- 138.30 -3.00 141.30 1985 ---- ---- ---- ---- 140.80 -2.90 143.70 1990 ---- ---- ---- ---- 143.30 -2.90 146.20 1995 ---- ---- ---- ---- 145.80 -2.90 148.70 2000 ---- ---- ---- ---- 148.30 -2.90 151.20 2005 ---- ---- ---- ---- 150.90 -2.90 153.80 2010 ---- ---- ---- ---- 153.50 -2.90 156.40 2015 ---- ---- ---- ---- 156.10 -2.90 159.00 2020 ---- ---- ---- ---- 158.80 -2.90 161.70 2025 ---- ---- ---- ---- 161.50 -2.90 164.40 2030 ---- ---- ---- ---- 164.30 -2.90 167.20 2035 ---- ---- ---- ---- 167.10 -2.90 170.00 2040 ---- ---- ---- ---- 169.90 -2.90 172.80 2045 ---- ---- ---- ---- 172.80 -2.90 175.70 2050 ---- ---- ---- ---- 175.70 -2.90 178.60 2055 ---- ---- ---- ---- 178.70 -2.80 181.50 2060 ---- ---- ---- ---- 181.70 -2.80 184.50 2065 ---- ---- ---- ---- 184.70 -2.80 187.50 2070 ---- ---- ---- ---- 187.80 -2.80 190.60 2075 ---- ---- ---- ---- 190.90 -2.80 193.70 2080 ---- ---- ---- ---- 194.00 -2.80 196.80 2085 ---- ---- ---- ---- 197.20 -2.80 200.00 2090 ---- ---- ---- ---- 200.30 -2.80 203.10 2095 ---- ---- ---- ---- 203.50 -2.90 206.40 2100 ---- ---- ---- ---- 206.80 -2.80 209.60 2105 ---- ---- ---- ---- 210.00 -2.90 212.90 2110 ---- ---- ---- ---- 213.20 -3.00 216.20 2115 ---- ---- ---- ---- 216.50 -3.00 219.50 2120 ---- ---- ---- ---- 219.80 -3.10 222.90 2125 ---- ---- ---- ---- 223.10 -3.10 226.20 2130 ---- ---- ---- ---- 226.50 -3.10 229.60 2135 ---- ---- ---- ---- 229.80 -3.30 233.10 2140 ---- ---- ---- ---- 233.20 -3.30 236.50 2145 ---- ---- ---- ---- 236.60 -3.40 240.00 2150 ---- ---- ---- ---- 240.00 -3.60 243.60 2155 ---- ---- ---- ---- 243.50 -3.60 247.10 2160 ---- ---- ---- ---- 246.90 -3.80 250.70 2165 ---- ---- ---- ---- 250.40 -3.80 254.20 2170 ---- ---- ---- ---- 253.90 -3.90 257.80 2175 ---- ---- ---- ---- 257.40 -4.10 261.50 2180 ---- ---- ---- ---- 261.00 -4.10 265.10 2185 ---- ---- ---- ---- 264.50 -4.30 268.80 2190 ---- ---- ---- ---- 268.10 -4.40 272.50 2195 ---- ---- ---- ---- 271.70 -4.50 276.20 2200 ---- ---- ---- ---- 275.30 -4.60 279.90 2205 ---- ---- ---- ---- 278.90 ---- ---- 2210 ---- ---- ---- ---- 282.60 -4.90 287.50 2220 ---- ---- ---- ---- 289.90 -5.20 295.10 2230 ---- ---- ---- ---- 297.30 -5.40 302.70 2240 ---- ---- ---- ---- 304.80 -5.70 310.50 2250 ---- ---- ---- ---- 312.30 -6.00 318.30 2260 ---- ---- ---- ---- 319.90 -6.20 326.10 2270 ---- ---- ---- ---- 327.60 -6.40 334.00 2280 ---- ---- ---- ---- 335.30 -6.70 342.00 2290 ---- ---- ---- ---- 343.10 -6.90 350.00 2300 ---- ---- ---- ---- 350.90 -7.20 358.10 2310 ---- ---- ---- ---- 358.80 ---- ---- 2325 ---- ---- ---- ---- 370.80 -7.70 378.50 2350 ---- ---- ---- ---- 391.00 -8.20 399.20 2375 ---- ---- ---- ---- 411.50 -8.60 420.10 2400 ---- ---- ---- ---- 432.30 -9.00 441.30 2425 ---- ---- ---- ---- 453.50 -9.20 462.70 2450 ---- ---- ---- ---- 474.90 -9.40 484.30 2475 ---- ---- ---- ---- 496.50 -9.70 506.20 2500 ---- ---- ---- ---- 518.40 -9.80 528.20 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .90 +.10 .80 1025 ---- ---- ---- ---- 1.10 +.10 1.00 1050 ---- ---- ---- ---- 1.40 +.10 1.30 1075 ---- ---- ---- ---- 1.70 +.10 1.60 1100 ---- ---- ---- ---- 2.00 +.10 1.90 1125 ---- ---- ---- ---- 2.40 +.10 2.30 1130 ---- ---- ---- ---- 2.50 +.10 2.40 1140 ---- ---- ---- ---- 2.70 +.10 2.60 1150 ---- ---- ---- ---- 2.90 +.10 2.80 1160 ---- ---- ---- ---- 3.10 UNCH 3.10 1170 ---- ---- ---- ---- 3.30 UNCH 3.30 1175 ---- ---- ---- ---- 3.40 UNCH 3.40 1180 ---- ---- ---- ---- 3.50 UNCH 3.50 1190 ---- ---- ---- ---- 3.80 UNCH 3.80 1200 ---- ---- ---- ---- 4.00 -.10 4.10 1210 ---- ---- ---- ---- 4.30 -.10 4.40 1220 ---- ---- ---- ---- 4.60 -.10 4.70 1225 ---- ---- ---- ---- 4.80 -.10 4.90 1230 ---- ---- ---- ---- 4.90 -.10 5.00 1235 ---- ---- ---- ---- 5.10 -.10 5.20 1240 ---- ---- ---- ---- 5.20 -.20 5.40 1245 ---- ---- ---- ---- 5.40 -.20 5.60 1250 5.80 5.80 5.80 5.80 5.60 -.20 30 5.80 15 1255 ---- ---- ---- ---- 5.80 -.20 6.00 1260 ---- ---- ---- ---- 5.90 -.20 6.10 1265 ---- ---- ---- ---- 6.10 -.30 6.40 1270 ---- ---- ---- ---- 6.30 -.30 6.60 1275 ---- ---- ---- ---- 6.50 -.30 6.80 1280 ---- ---- ---- ---- 6.70 -.30 7.00 1285 ---- ---- ---- ---- 6.90 -.30 7.20 1290 ---- ---- ---- ---- 7.10 -.40 7.50 1295 ---- ---- ---- ---- 7.30 -.40 7.70 1300 ---- ---- ---- ---- 7.60 -.30 7.90 1305 ---- ---- ---- ---- 7.80 -.40 8.20 1310 ---- ---- ---- ---- 8.00 -.40 8.40 1315 ---- ---- ---- ---- 8.30 -.40 8.70 1320 ---- ---- ---- ---- 8.50 -.50 9.00 1325 ---- ---- ---- ---- 8.80 -.50 9.30 1330 ---- ---- ---- ---- 9.00 -.50 9.50 1335 ---- ---- ---- ---- 9.30 -.50 9.80 1340 ---- ---- ---- ---- 9.50 -.60 10.10 1345 ---- ---- ---- ---- 9.80 -.60 10.40 1350 ---- ---- ---- ---- 10.10 -.60 10.70 1355 ---- ---- ---- ---- 10.40 -.70 11.10 1360 ---- ---- ---- ---- 10.70 -.70 11.40 1365 ---- ---- ---- ---- 11.00 -.70 11.70 1370 ---- ---- ---- ---- 11.30 -.70 12.00 1375 ---- ---- ---- ---- 11.60 -.80 12.40 1380 ---- ---- ---- ---- 11.90 -.80 12.70 1385 ---- ---- ---- ---- 12.20 -.90 13.10 1390 ---- ---- ---- ---- 12.60 -.90 13.50 1395 ---- ---- ---- ---- 12.90 -.90 13.80 1400 ---- ---- ---- ---- 13.30 -.90 14.20 1405 ---- ---- ---- ---- 13.60 -1.00 14.60 1410 ---- ---- ---- ---- 14.00 -1.00 15.00 1415 ---- ---- ---- ---- 14.40 -1.00 15.40 1420 ---- ---- ---- ---- 14.70 -1.10 15.80 1425 ---- ---- ---- ---- 15.10 -1.20 16.30 1430 ---- ---- ---- ---- 15.50 -1.20 16.70 1435 ---- ---- ---- ---- 15.90 -1.20 17.10 1440 ---- ---- ---- ---- 16.30 -1.30 17.60 1445 ---- ---- ---- ---- 16.80 -1.20 18.00 1450 ---- ---- ---- ---- 17.20 -1.30 18.50 1455 ---- ---- ---- ---- 17.60 -1.40 19.00 1460 ---- ---- ---- ---- 18.10 -1.30 19.40 1465 ---- ---- ---- ---- 18.50 -1.40 19.90 1470 ---- ---- ---- ---- 19.00 -1.40 20.40 1475 ---- ---- ---- ---- 19.50 -1.40 20.90 1480 ---- ---- ---- ---- 20.00 -1.50 21.50 1485 ---- ---- ---- ---- 20.40 -1.60 22.00 1490 ---- ---- ---- ---- 21.00 -1.50 22.50 1495 ---- ---- ---- ---- 21.50 -1.60 23.10 1500 ---- ---- ---- ---- 22.00 -1.60 23.60 1505 ---- ---- ---- ---- 22.50 -1.70 24.20 1510 ---- ---- ---- ---- 23.10 -1.60 24.70 1515 ---- ---- ---- ---- 23.60 -1.70 25.30 1520 ---- ---- ---- ---- 24.20 -1.70 25.90 1525 ---- ---- ---- ---- 24.70 -1.80 26.50 1530 ---- ---- ---- ---- 25.30 -1.80 27.10 1535 ---- ---- ---- ---- 25.90 -1.80 27.70 1540 ---- ---- ---- ---- 26.50 -1.80 28.30 1545 ---- ---- ---- ---- 27.10 -1.90 29.00 1550 ---- ---- ---- ---- 27.70 -1.90 29.60 1555 ---- ---- ---- ---- 28.40 -1.90 30.30 1560 ---- ---- ---- ---- 29.00 -1.90 30.90 1565 ---- ---- ---- ---- 29.70 -1.90 31.60 1570 ---- ---- ---- ---- 30.30 -2.00 32.30 1575 ---- ---- ---- ---- 31.00 -2.00 33.00 1580 ---- ---- ---- ---- 31.70 -2.00 33.70 1585 ---- ---- ---- ---- 32.40 -2.00 34.40 1590 ---- ---- ---- ---- 33.10 -2.00 35.10 1595 ---- ---- ---- ---- 33.80 -2.10 35.90 1600 ---- ---- ---- ---- 34.50 -2.10 36.60 1605 ---- ---- ---- ---- 35.20 -2.10 37.30 1610 ---- ---- ---- ---- 36.00 -2.10 38.10 1615 ---- ---- ---- ---- 36.70 -2.20 38.90 1620 ---- ---- ---- ---- 37.50 -2.20 39.70 1625 ---- ---- ---- ---- 38.30 -2.10 40.40 1630 ---- ---- ---- ---- 39.10 -2.10 41.20 1635 ---- ---- ---- ---- 39.90 -2.20 42.10 1640 ---- ---- ---- ---- 40.70 -2.20 42.90 1645 ---- ---- ---- ---- 41.50 -2.20 43.70 1650 ---- ---- ---- ---- 42.30 -2.20 44.50 1655 ---- ---- ---- ---- 43.20 -2.20 45.40 1660 ---- ---- ---- ---- 44.00 -2.30 46.30 1665 ---- ---- ---- ---- 44.90 -2.20 47.10 1670 ---- ---- ---- ---- 45.70 -2.30 48.00 1675 ---- ---- ---- ---- 46.60 -2.30 48.90 1680 ---- ---- ---- ---- 47.50 -2.30 49.80 1685 ---- ---- ---- ---- 48.40 -2.30 50.70 1690 ---- ---- ---- ---- 49.30 -2.30 51.60 1695 ---- ---- ---- ---- 50.20 -2.40 52.60 1700 ---- ---- ---- ---- 51.10 -2.40 53.50 100 1705 ---- ---- ---- ---- 52.10 -2.40 54.50 1710 ---- ---- ---- ---- 53.00 -2.50 55.50 1715 ---- ---- ---- ---- 54.00 -2.40 56.40 1720 ---- ---- ---- ---- 55.00 -2.50 57.50 1725 ---- ---- ---- ---- 56.00 -2.50 58.50 1730 ---- ---- ---- ---- 57.00 -2.50 59.50 1735 ---- ---- ---- ---- 58.00 -2.60 60.60 1740 ---- ---- ---- ---- 59.10 -2.50 61.60 1745 ---- ---- ---- ---- 60.20 -2.50 62.70 1750 ---- ---- ---- ---- 61.20 -2.60 63.80 1755 ---- ---- ---- ---- 62.30 -2.60 64.90 1760 ---- ---- ---- ---- 63.50 -2.60 66.10 1765 ---- ---- ---- ---- 64.60 -2.60 67.20 1770 ---- ---- ---- ---- 65.80 -2.60 68.40 1775 ---- ---- ---- ---- 66.90 -2.70 69.60 1780 ---- ---- ---- ---- 68.10 -2.70 70.80 1785 ---- ---- ---- ---- 69.40 -2.70 72.10 1790 ---- ---- ---- ---- 70.60 -2.80 73.40 1795 ---- ---- ---- ---- 71.90 -2.80 74.70 1800 ---- ---- ---- ---- 73.20 -2.80 76.00 1805 ---- ---- ---- ---- 74.50 -2.80 77.30 1810 ---- ---- ---- ---- 75.90 -2.80 78.70 1815 ---- ---- ---- ---- 77.30 -2.80 80.10 1820 ---- ---- ---- ---- 78.70 -2.80 81.50 1825 ---- ---- ---- ---- 80.10 -2.90 83.00 1830 ---- ---- ---- ---- 81.60 -2.90 84.50 1835 ---- ---- ---- ---- 83.10 -2.90 86.00 1840 ---- ---- ---- ---- 84.60 -2.90 87.50 1845 ---- ---- ---- ---- 86.20 -2.90 89.10 1850 ---- ---- ---- ---- 87.80 -3.00 90.80 1855 ---- ---- ---- ---- 89.40 -3.00 92.40 1860 ---- ---- ---- ---- 91.10 -3.00 94.10 1865 ---- ---- ---- ---- 92.80 -3.00 95.80 1870 ---- ---- ---- ---- 94.50 -3.10 97.60 1875 ---- ---- ---- ---- 96.30 -3.10 99.40 1880 ---- ---- ---- ---- 98.10 -3.10 101.20 1885 ---- ---- ---- ---- 99.90 -3.20 103.10 1890 ---- ---- ---- ---- 101.80 -3.20 105.00 1895 ---- ---- ---- ---- 103.80 -3.10 106.90 1900 ---- ---- ---- ---- 105.70 -3.20 108.90 1905 ---- ---- ---- ---- 107.70 -3.20 110.90 1910 ---- ---- ---- ---- 109.80 -3.10 112.90 1915 ---- ---- ---- ---- 111.80 -3.20 115.00 1920 ---- ---- ---- ---- 113.90 -3.20 117.10 1925 ---- ---- ---- ---- 116.10 -3.20 119.30 1930 ---- ---- ---- ---- 118.30 -3.10 121.40 1935 ---- ---- ---- ---- 120.50 -3.10 123.60 1940 ---- ---- ---- ---- 122.70 -3.10 125.80 1945 ---- ---- ---- ---- 124.90 -3.20 128.10 1950 ---- ---- ---- ---- 127.20 -3.20 130.40 1955 ---- ---- ---- ---- 129.50 -3.20 132.70 1960 ---- ---- ---- ---- 131.90 -3.10 135.00 1965 ---- ---- ---- ---- 134.20 -3.20 137.40 1970 ---- ---- ---- ---- 136.60 -3.10 139.70 1975 ---- ---- ---- ---- 139.00 -3.10 142.10 1980 ---- ---- ---- ---- 141.50 -3.10 144.60 1985 ---- ---- ---- ---- 143.90 -3.10 147.00 1990 ---- ---- ---- ---- 146.40 -3.10 149.50 1995 ---- ---- ---- ---- 148.90 -3.10 152.00 2000 ---- ---- ---- ---- 151.50 -3.00 154.50 2005 ---- ---- ---- ---- 154.00 -3.10 157.10 2010 ---- ---- ---- ---- 156.60 -3.10 159.70 2015 ---- ---- ---- ---- 159.30 -3.10 162.40 2020 ---- ---- ---- ---- 162.00 -3.00 165.00 2025 ---- ---- ---- ---- 164.70 -3.00 167.70 2030 ---- ---- ---- ---- 167.40 -3.10 170.50 2035 ---- ---- ---- ---- 170.20 -3.10 173.30 2040 ---- ---- ---- ---- 173.10 -3.00 176.10 2045 ---- ---- ---- ---- 175.90 -3.10 179.00 2050 ---- ---- ---- ---- 178.80 -3.10 181.90 2055 ---- ---- ---- ---- 181.80 -3.10 184.90 2060 ---- ---- ---- ---- 184.80 -3.10 187.90 2065 ---- ---- ---- ---- 187.80 -3.10 190.90 2070 ---- ---- ---- ---- 190.90 -3.00 193.90 2075 ---- ---- ---- ---- 194.00 -3.00 197.00 2080 ---- ---- ---- ---- 197.10 -3.10 200.20 2085 ---- ---- ---- ---- 200.30 -3.00 203.30 2090 ---- ---- ---- ---- 203.50 -3.00 206.50 2095 ---- ---- ---- ---- 206.70 -3.00 209.70 2100 ---- ---- ---- ---- 210.00 -2.90 212.90 2105 ---- ---- ---- ---- 213.30 -2.90 216.20 2110 ---- ---- ---- ---- 216.60 -2.90 219.50 2115 ---- ---- ---- ---- 219.90 -2.90 222.80 2120 ---- ---- ---- ---- 223.30 -2.90 226.20 2125 ---- ---- ---- ---- 226.70 -2.90 229.60 2130 ---- ---- ---- ---- 230.20 -2.80 233.00 2135 ---- ---- ---- ---- 233.60 -2.80 236.40 2140 ---- ---- ---- ---- 237.10 -2.70 239.80 2145 ---- ---- ---- ---- 240.60 -2.70 243.30 2150 ---- ---- ---- ---- 244.20 -2.60 246.80 2155 ---- ---- ---- ---- 247.70 -2.70 250.40 2160 ---- ---- ---- ---- 251.30 -2.60 253.90 2165 ---- ---- ---- ---- 254.90 -2.60 257.50 2170 ---- ---- ---- ---- 258.60 -2.50 261.10 2175 ---- ---- ---- ---- 262.20 -2.50 264.70 2180 ---- ---- ---- ---- 265.90 -2.40 268.30 2185 ---- ---- ---- ---- 269.60 -2.40 272.00 2190 ---- ---- ---- ---- 273.30 -2.40 275.70 2195 ---- ---- ---- ---- 277.10 -2.30 279.40 2200 ---- ---- ---- ---- 280.80 -2.30 283.10 2205 ---- ---- ---- ---- 284.60 -2.30 286.90 2210 ---- ---- ---- ---- 288.40 -2.20 290.60 2215 ---- ---- ---- ---- 292.20 -2.20 294.40 2220 ---- ---- ---- ---- 296.00 -2.20 298.20 2225 ---- ---- ---- ---- 299.90 -2.10 302.00 2230 ---- ---- ---- ---- 303.80 -2.10 305.90 2235 ---- ---- ---- ---- 307.60 -2.10 309.70 2240 ---- ---- ---- ---- 311.50 -2.10 313.60 2245 ---- ---- ---- ---- 315.40 -2.10 317.50 2250 ---- ---- ---- ---- 319.30 -2.10 321.40 2255 ---- ---- ---- ---- 323.30 -2.00 325.30 2260 ---- ---- ---- ---- 327.20 -2.00 329.20 2265 ---- ---- ---- ---- 331.20 -2.00 333.20 2270 ---- ---- ---- ---- 335.20 -1.90 337.10 2275 ---- ---- ---- ---- 339.10 -2.00 341.10 2280 ---- ---- ---- ---- 343.10 -2.00 345.10 2285 ---- ---- ---- ---- 347.10 -2.00 349.10 2290 ---- ---- ---- ---- 351.10 -2.00 353.10 2295 ---- ---- ---- ---- 355.20 -2.00 357.20 2300 ---- ---- ---- ---- 359.20 -2.00 361.20 2305 ---- ---- ---- ---- 363.20 -2.10 365.30 2310 ---- ---- ---- ---- 367.30 -2.00 369.30 2315 ---- ---- ---- ---- 371.40 -2.00 373.40 2320 ---- ---- ---- ---- 375.40 -2.10 377.50 2325 ---- ---- ---- ---- 379.50 -2.10 381.60 2330 ---- ---- ---- ---- 383.60 -2.10 385.70 2335 ---- ---- ---- ---- 387.70 -2.10 389.80 2340 ---- ---- ---- ---- 391.80 -2.10 393.90 2345 ---- ---- ---- ---- 396.00 -2.10 398.10 2350 ---- ---- ---- ---- 400.10 -2.10 402.20 2355 ---- ---- ---- ---- 404.20 -2.20 406.40 2360 ---- ---- ---- ---- 408.40 -2.20 410.60 2365 ---- ---- ---- ---- 412.50 -2.20 414.70 2370 ---- ---- ---- ---- 416.70 -2.20 418.90 2375 ---- ---- ---- ---- 420.90 -2.20 423.10 2380 ---- ---- ---- ---- 425.10 -2.20 427.30 2390 ---- ---- ---- ---- 433.50 -2.30 435.80 2400 ---- ---- ---- ---- 441.90 -2.30 444.20 2410 ---- ---- ---- ---- 450.40 -2.30 452.70 2420 ---- ---- ---- ---- 458.90 -2.30 461.20 2425 ---- ---- ---- ---- 463.10 -2.40 465.50 2430 ---- ---- ---- ---- 467.40 -2.30 469.70 2440 ---- ---- ---- ---- 476.00 -2.30 478.30 2450 ---- ---- ---- ---- 484.50 -2.40 486.90 2460 ---- ---- ---- ---- 493.20 -2.30 495.50 2470 ---- ---- ---- ---- 501.80 -2.30 504.10 2475 ---- ---- ---- ---- 506.20 -2.30 508.50 2500 ---- ---- ---- ---- 528.00 -2.20 530.20 2525 ---- ---- ---- ---- 550.00 -2.00 552.00 2550 ---- ---- ---- ---- 572.10 -1.90 574.00 2575 ---- ---- ---- ---- 594.40 -1.70 596.10 2600 ---- ---- ---- ---- 616.90 -1.40 618.30 2625 ---- ---- ---- ---- 639.60 -1.10 640.70 2650 ---- ---- ---- ---- 662.30 -.90 663.20 3000 ---- ---- ---- ---- 995.70 +3.80 991.90 950 ---- ---- ---- ---- .60 +.10 .50 975 ---- ---- ---- ---- .70 UNCH .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.60 -.40 3.00 1050 ---- ---- ---- ---- 3.00 -.50 3.50 1075 ---- ---- ---- ---- 3.60 -.50 4.10 1100 ---- ---- ---- ---- 4.20 -.50 4.70 1125 ---- ---- ---- ---- 4.80 -.70 5.50 1150 ---- ---- ---- ---- 5.60 -.70 6.30 1175 ---- ---- ---- ---- 6.50 -.70 7.20 1200 ---- ---- ---- ---- 7.40 -.90 8.30 1220 ---- ---- ---- ---- 8.30 -.90 9.20 1225 ---- ---- ---- ---- 8.50 -.90 9.40 1230 ---- ---- ---- ---- 8.70 -1.00 9.70 1240 ---- ---- ---- ---- 9.20 -1.00 10.20 1250 ---- ---- ---- ---- 9.70 -1.00 10.70 1260 ---- ---- ---- ---- 10.20 -1.10 11.30 1270 ---- ---- ---- ---- 10.70 -1.10 11.80 1275 ---- ---- ---- ---- 11.00 -1.10 12.10 1280 ---- ---- ---- ---- 11.30 -1.10 12.40 1290 ---- ---- ---- ---- 11.80 -1.20 13.00 1300 ---- ---- ---- ---- 12.40 -1.30 13.70 1310 ---- ---- ---- ---- 13.00 -1.30 14.30 1315 ---- ---- ---- ---- 13.40 -1.30 14.70 1320 ---- ---- ---- ---- 13.70 -1.30 15.00 1325 ---- ---- ---- ---- 14.00 -1.40 15.40 1330 ---- ---- ---- ---- 14.40 -1.30 15.70 1335 ---- ---- ---- ---- 14.70 -1.40 16.10 1340 ---- ---- ---- ---- 15.00 -1.50 16.50 1345 ---- ---- ---- ---- 15.40 -1.50 16.90 1350 ---- ---- ---- ---- 15.80 -1.40 17.20 1355 ---- ---- ---- ---- 16.10 -1.50 17.60 1360 ---- ---- ---- ---- 16.50 -1.50 18.00 1365 ---- ---- ---- ---- 16.90 -1.50 18.40 1370 ---- ---- ---- ---- 17.30 -1.60 18.90 1375 ---- ---- ---- ---- 17.70 -1.60 19.30 1380 ---- ---- ---- ---- 18.10 -1.60 19.70 1385 ---- ---- ---- ---- 18.50 -1.60 20.10 1390 ---- ---- ---- ---- 18.90 -1.70 20.60 1395 ---- ---- ---- ---- 19.30 -1.70 21.00 1400 ---- ---- ---- ---- 19.80 -1.70 21.50 1405 ---- ---- ---- ---- 20.20 -1.70 21.90 1410 ---- ---- ---- ---- 20.70 -1.70 22.40 1415 ---- ---- ---- ---- 21.10 -1.80 22.90 1420 ---- ---- ---- ---- 21.60 -1.80 23.40 1425 ---- ---- ---- ---- 22.10 -1.80 23.90 1430 ---- ---- ---- ---- 22.50 -1.90 24.40 1435 ---- ---- ---- ---- 23.00 -1.90 24.90 1440 ---- ---- ---- ---- 23.50 -1.90 25.40 1445 ---- ---- ---- ---- 24.00 -2.00 26.00 1450 ---- ---- ---- ---- 24.50 -2.00 26.50 1455 ---- ---- ---- ---- 25.10 -1.90 27.00 1460 ---- ---- ---- ---- 25.60 -2.00 27.60 1465 ---- ---- ---- ---- 26.10 -2.10 28.20 1470 ---- ---- ---- ---- 26.70 -2.00 28.70 1475 ---- ---- ---- ---- 27.20 -2.10 29.30 1480 ---- ---- ---- ---- 27.80 -2.10 29.90 1485 ---- ---- ---- ---- 28.40 -2.10 30.50 1490 ---- ---- ---- ---- 28.90 -2.20 31.10 1495 ---- ---- ---- ---- 29.50 -2.20 31.70 1500 ---- ---- ---- ---- 30.10 -2.20 32.30 1505 ---- ---- ---- ---- 30.70 -2.30 33.00 1510 ---- ---- ---- ---- 31.40 -2.20 33.60 1515 ---- ---- ---- ---- 32.00 -2.30 34.30 1520 ---- ---- ---- ---- 32.60 -2.30 34.90 1525 ---- ---- ---- ---- 33.30 -2.30 35.60 1530 ---- ---- ---- ---- 33.90 -2.40 36.30 1535 ---- ---- ---- ---- 34.60 -2.40 37.00 1540 ---- ---- ---- ---- 35.30 -2.40 37.70 1545 ---- ---- ---- ---- 36.00 -2.40 38.40 1550 ---- ---- ---- ---- 36.70 -2.40 39.10 1555 ---- ---- ---- ---- 37.40 -2.50 39.90 1560 ---- ---- ---- ---- 38.10 -2.50 40.60 1565 ---- ---- ---- ---- 38.80 -2.50 41.30 1570 ---- ---- ---- ---- 39.50 -2.60 42.10 1575 ---- ---- ---- ---- 40.30 -2.60 42.90 1580 ---- ---- ---- ---- 41.00 -2.70 43.70 1585 ---- ---- ---- ---- 41.80 -2.60 44.40 1590 ---- ---- ---- ---- 42.50 -2.70 45.20 1595 ---- ---- ---- ---- 43.30 -2.70 46.00 1600 ---- ---- ---- ---- 44.10 -2.80 46.90 1605 ---- ---- ---- ---- 44.90 -2.80 47.70 1610 ---- ---- ---- ---- 45.70 -2.80 48.50 1615 ---- ---- ---- ---- 46.50 -2.90 49.40 1620 ---- ---- ---- ---- 47.40 -2.80 50.20 1625 ---- ---- ---- ---- 48.20 -2.90 51.10 1630 ---- ---- ---- ---- 49.00 -2.90 51.90 1635 ---- ---- ---- ---- 49.90 -2.90 52.80 1640 ---- ---- ---- ---- 50.80 -2.90 53.70 1645 ---- ---- ---- ---- 51.60 -3.00 54.60 1650 ---- ---- ---- ---- 52.50 -3.00 55.50 1655 ---- ---- ---- ---- 53.40 -3.00 56.40 1660 ---- ---- ---- ---- 54.30 -3.00 57.30 1665 ---- ---- ---- ---- 55.20 -3.10 58.30 1670 ---- ---- ---- ---- 56.10 -3.10 59.20 1675 ---- ---- ---- ---- 57.00 -3.10 60.10 1680 ---- ---- ---- ---- 58.00 -3.10 61.10 1685 ---- ---- ---- ---- 58.90 -3.20 62.10 1690 ---- ---- ---- ---- 59.90 -3.10 63.00 1695 ---- ---- ---- ---- 60.80 -3.20 64.00 1700 ---- ---- ---- ---- 61.80 -3.20 65.00 1705 ---- ---- ---- ---- 62.80 -3.20 66.00 1710 ---- ---- ---- ---- 63.70 -3.30 67.00 1715 ---- ---- ---- ---- 64.70 -3.30 68.00 1720 ---- ---- ---- ---- 65.70 -3.30 69.00 1725 ---- ---- ---- ---- 66.70 -3.40 70.10 1730 ---- ---- ---- ---- 67.80 -3.30 71.10 1735 ---- ---- ---- ---- 68.80 -3.40 72.20 1740 ---- ---- ---- ---- 69.80 -3.40 73.20 1745 ---- ---- ---- ---- 70.90 -3.40 74.30 1750 ---- ---- ---- ---- 71.90 -3.50 75.40 1755 ---- ---- ---- ---- 73.00 -3.50 76.50 1760 ---- ---- ---- ---- 74.10 -3.50 77.60 1765 ---- ---- ---- ---- 75.20 -3.50 78.70 1770 ---- ---- ---- ---- 76.30 -3.50 79.80 1775 ---- ---- ---- ---- 77.40 -3.60 81.00 1780 ---- ---- ---- ---- 78.60 -3.50 82.10 1785 ---- ---- ---- ---- 79.70 -3.60 83.30 1790 ---- ---- ---- ---- 80.90 -3.60 84.50 1795 ---- ---- ---- ---- 82.10 -3.60 85.70 1800 ---- ---- ---- ---- 83.30 -3.60 86.90 1805 ---- ---- ---- ---- 84.60 -3.60 88.20 1810 ---- ---- ---- ---- 85.80 -3.70 89.50 1815 ---- ---- ---- ---- 87.10 -3.60 90.70 1820 ---- ---- ---- ---- 88.40 -3.70 92.10 1825 ---- ---- ---- ---- 89.70 -3.70 93.40 1830 ---- ---- ---- ---- 91.00 -3.70 94.70 1835 ---- ---- ---- ---- 92.40 -3.70 96.10 1840 ---- ---- ---- ---- 93.80 -3.70 97.50 1845 ---- ---- ---- ---- 95.20 -3.80 99.00 1850 ---- ---- ---- ---- 96.70 -3.70 100.40 1855 ---- ---- ---- ---- 98.10 -3.80 101.90 1860 ---- ---- ---- ---- 99.60 -3.80 103.40 1865 ---- ---- ---- ---- 101.20 -3.70 104.90 1870 ---- ---- ---- ---- 102.70 -3.80 106.50 1875 ---- ---- ---- ---- 104.30 -3.80 108.10 1880 ---- ---- ---- ---- 105.90 -3.80 109.70 1885 ---- ---- ---- ---- 107.60 -3.80 111.40 1890 ---- ---- ---- ---- 109.30 -3.80 113.10 1895 ---- ---- ---- ---- 111.00 -3.80 114.80 1900 ---- ---- ---- ---- 112.70 -3.90 116.60 1905 ---- ---- ---- ---- 114.50 -3.90 118.40 1910 ---- ---- ---- ---- 116.40 -3.80 120.20 1915 ---- ---- ---- ---- 118.20 -3.90 122.10 1920 ---- ---- ---- ---- 120.20 -3.80 124.00 1925 ---- ---- ---- ---- 122.10 -3.90 126.00 1930 ---- ---- ---- ---- 124.10 -3.90 128.00 1935 ---- ---- ---- ---- 126.10 -3.90 130.00 1940 ---- ---- ---- ---- 128.10 -3.90 132.00 1945 ---- ---- ---- ---- 130.20 -3.90 134.10 1950 ---- ---- ---- ---- 132.30 -4.00 136.30 1955 ---- ---- ---- ---- 134.50 -3.90 138.40 1960 ---- ---- ---- ---- 136.70 -3.90 140.60 1965 ---- ---- ---- ---- 138.90 -3.90 142.80 1970 ---- ---- ---- ---- 141.10 -3.90 145.00 1975 ---- ---- ---- ---- 143.40 -3.90 147.30 1980 ---- ---- ---- ---- 145.70 -3.90 149.60 1985 ---- ---- ---- ---- 148.00 -3.90 151.90 1990 ---- ---- ---- ---- 150.30 -3.90 154.20 1995 ---- ---- ---- ---- 152.70 -3.90 156.60 2000 ---- ---- ---- ---- 155.10 -3.90 159.00 2005 ---- ---- ---- ---- 157.50 -3.90 161.40 2010 ---- ---- ---- ---- 159.90 -3.90 163.80 2015 ---- ---- ---- ---- 162.30 -3.90 166.20 2020 ---- ---- ---- ---- 164.80 -3.90 168.70 2025 ---- ---- ---- ---- 167.30 -3.90 171.20 2030 ---- ---- ---- ---- 169.80 -3.90 173.70 2035 ---- ---- ---- ---- 172.30 -3.90 176.20 2040 ---- ---- ---- ---- 174.90 -3.80 178.70 2045 ---- ---- ---- ---- 177.50 -3.80 181.30 2050 ---- ---- ---- ---- 180.10 -3.80 183.90 2055 ---- ---- ---- ---- 182.80 -3.80 186.60 2060 ---- ---- ---- ---- 185.50 -3.80 189.30 2065 ---- ---- ---- ---- 188.30 -3.70 192.00 2070 ---- ---- ---- ---- 191.00 -3.80 194.80 2075 ---- ---- ---- ---- 193.90 -3.70 197.60 2080 ---- ---- ---- ---- 196.70 -3.80 200.50 2085 ---- ---- ---- ---- 199.60 -3.70 203.30 2090 ---- ---- ---- ---- 202.60 -3.70 206.30 2095 ---- ---- ---- ---- 205.50 -3.70 209.20 2100 ---- ---- ---- ---- 208.60 -3.60 212.20 2105 ---- ---- ---- ---- 211.60 -3.70 215.30 2110 ---- ---- ---- ---- 214.70 -3.60 218.30 2115 ---- ---- ---- ---- 217.80 -3.60 221.40 2120 ---- ---- ---- ---- 220.90 -3.60 224.50 2125 ---- ---- ---- ---- 224.10 -3.60 227.70 2130 ---- ---- ---- ---- 227.30 -3.60 230.90 2135 ---- ---- ---- ---- 230.60 -3.50 234.10 2140 ---- ---- ---- ---- 233.80 -3.50 237.30 2145 ---- ---- ---- ---- 237.10 -3.50 240.60 2150 ---- ---- ---- ---- 240.40 -3.50 243.90 2155 ---- ---- ---- ---- 243.80 -3.40 247.20 2160 ---- ---- ---- ---- 247.20 -3.40 250.60 2165 ---- ---- ---- ---- 250.60 -3.40 254.00 2170 ---- ---- ---- ---- 254.00 -3.40 257.40 2175 ---- ---- ---- ---- 257.40 -3.40 260.80 2180 ---- ---- ---- ---- 260.90 -3.40 264.30 2185 ---- ---- ---- ---- 264.40 -3.30 267.70 2190 ---- ---- ---- ---- 267.90 -3.30 271.20 2195 ---- ---- ---- ---- 271.50 -3.30 274.80 2200 ---- ---- ---- ---- 275.10 -3.20 278.30 2205 ---- ---- ---- ---- 278.60 -3.30 281.90 2210 ---- ---- ---- ---- 282.30 -3.20 285.50 2215 ---- ---- ---- ---- 285.90 -3.20 289.10 2220 ---- ---- ---- ---- 289.50 -3.20 292.70 2225 ---- ---- ---- ---- 293.20 -3.20 296.40 2230 ---- ---- ---- ---- 296.90 -3.10 300.00 2235 ---- ---- ---- ---- 300.60 -3.10 303.70 2240 ---- ---- ---- ---- 304.40 -3.00 307.40 2245 ---- ---- ---- ---- 308.10 -3.10 311.20 2250 ---- ---- ---- ---- 311.90 -3.00 314.90 2255 ---- ---- ---- ---- 315.70 -3.00 318.70 2260 ---- ---- ---- ---- 319.50 -2.90 322.40 2265 ---- ---- ---- ---- 323.30 -2.90 326.20 2270 ---- ---- ---- ---- 327.10 -2.90 330.00 2275 ---- ---- ---- ---- 331.00 -2.90 333.90 2280 ---- ---- ---- ---- 334.80 -2.90 337.70 2285 ---- ---- ---- ---- 338.70 -2.90 341.60 2290 ---- ---- ---- ---- 342.60 -2.80 345.40 2295 ---- ---- ---- ---- 346.50 -2.80 349.30 2300 ---- ---- ---- ---- 350.50 -2.70 353.20 2305 ---- ---- ---- ---- 354.40 -2.70 357.10 2310 ---- ---- ---- ---- 358.30 -2.70 361.00 2315 ---- ---- ---- ---- 362.30 -2.70 365.00 2320 ---- ---- ---- ---- 366.30 -2.60 368.90 2325 ---- ---- ---- ---- 370.30 -2.60 372.90 2330 ---- ---- ---- ---- 374.20 -2.60 376.80 2335 ---- ---- ---- ---- 378.30 -2.50 380.80 2340 ---- ---- ---- ---- 382.30 -2.50 384.80 2345 ---- ---- ---- ---- 386.30 -2.50 388.80 2350 ---- ---- ---- ---- 390.30 -2.50 392.80 2355 ---- ---- ---- ---- 394.40 -2.40 396.80 2360 ---- ---- ---- ---- 398.50 -2.40 400.90 2365 ---- ---- ---- ---- 402.50 -2.40 404.90 2370 ---- ---- ---- ---- 406.60 -2.40 409.00 2375 ---- ---- ---- ---- 410.70 -2.30 413.00 2380 ---- ---- ---- ---- 414.80 -2.30 417.10 2390 ---- ---- ---- ---- 423.00 -2.30 425.30 2400 ---- ---- ---- ---- 431.30 -2.20 433.50 2410 ---- ---- ---- ---- 439.60 -2.20 441.80 2420 ---- ---- ---- ---- 448.00 -2.10 450.10 2425 ---- ---- ---- ---- 452.20 -2.00 454.20 2430 ---- ---- ---- ---- 456.40 -2.00 458.40 2440 ---- ---- ---- ---- 464.80 -2.00 466.80 2450 ---- ---- ---- ---- 473.30 -1.90 475.20 2460 ---- ---- ---- ---- 481.70 -1.90 483.60 2470 ---- ---- ---- ---- 490.30 -1.80 492.10 2475 ---- ---- ---- ---- 494.50 -1.80 496.30 2480 ---- ---- ---- ---- 498.80 -1.80 500.60 2500 ---- ---- ---- ---- 516.00 -1.70 517.70 2525 ---- ---- ---- ---- 537.70 -1.50 539.20 2550 ---- ---- ---- ---- 559.60 -1.40 561.00 2575 ---- ---- ---- ---- 581.60 -1.30 582.90 2600 ---- ---- ---- ---- 603.80 -1.10 604.90 2625 ---- ---- ---- ---- 626.10 -1.00 627.10 2650 ---- ---- ---- ---- 648.60 -.80 649.40 2675 ---- ---- ---- ---- 671.20 -.70 671.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.20 -.70 6.90 1100 ---- ---- ---- ---- 7.10 -.70 7.80 1125 ---- ---- ---- ---- 8.00 -.90 8.90 1150 ---- ---- ---- ---- 9.10 -1.00 10.10 1175 ---- ---- ---- ---- 10.30 -1.00 11.30 1200 ---- ---- ---- ---- 11.60 -1.10 12.70 1225 ---- ---- ---- ---- 13.00 -1.20 14.20 1250 ---- ---- ---- ---- 14.50 -1.40 15.90 1270 ---- ---- ---- ---- 15.90 -1.40 17.30 1275 ---- ---- ---- ---- 16.20 -1.40 17.60 1280 ---- ---- ---- ---- 16.60 -1.40 18.00 1290 ---- ---- ---- ---- 17.30 -1.50 18.80 1300 ---- ---- ---- ---- 18.00 -1.60 19.60 1310 ---- ---- ---- ---- 18.80 -1.60 20.40 1320 ---- ---- ---- ---- 19.60 -1.60 21.20 1325 ---- ---- ---- ---- 20.00 -1.70 21.70 1330 ---- ---- ---- ---- 20.40 -1.70 22.10 1340 ---- ---- ---- ---- 21.30 -1.70 23.00 1350 ---- ---- ---- ---- 22.10 -1.80 23.90 1360 ---- ---- ---- ---- 23.00 -1.80 24.80 1370 ---- ---- ---- ---- 24.00 -1.80 25.80 1375 ---- ---- ---- ---- 24.40 -1.90 26.30 1380 ---- ---- ---- ---- 24.90 -1.90 26.80 1385 ---- ---- ---- ---- 25.40 -1.90 27.30 1390 ---- ---- ---- ---- 25.90 -1.90 27.80 1395 ---- ---- ---- ---- 26.40 -2.00 28.40 1400 ---- ---- ---- ---- 26.90 -2.00 28.90 1405 ---- ---- ---- ---- 27.40 -2.00 29.40 1410 ---- ---- ---- ---- 28.00 -2.00 30.00 1415 ---- ---- ---- ---- 28.50 -2.10 30.60 1420 ---- ---- ---- ---- 29.00 -2.10 31.10 1425 ---- ---- ---- ---- 29.60 -2.10 31.70 1430 ---- ---- ---- ---- 30.10 -2.20 32.30 1435 ---- ---- ---- ---- 30.70 -2.20 32.90 1440 ---- ---- ---- ---- 31.30 -2.20 33.50 1445 ---- ---- ---- ---- 31.80 -2.30 34.10 1450 ---- ---- ---- ---- 32.40 -2.30 34.70 1455 ---- ---- ---- ---- 33.00 -2.30 35.30 1460 ---- ---- ---- ---- 33.60 -2.30 35.90 1465 ---- ---- ---- ---- 34.20 -2.30 36.50 1470 ---- ---- ---- ---- 34.90 -2.30 37.20 1475 ---- ---- ---- ---- 35.50 -2.30 37.80 1480 ---- ---- ---- ---- 36.10 -2.40 38.50 1485 ---- ---- ---- ---- 36.80 -2.40 39.20 1490 ---- ---- ---- ---- 37.40 -2.50 39.90 1495 ---- ---- ---- ---- 38.10 -2.40 40.50 1500 ---- ---- ---- ---- 38.70 -2.50 41.20 1505 ---- ---- ---- ---- 39.40 -2.50 41.90 1510 ---- ---- ---- ---- 40.10 -2.60 42.70 1515 ---- ---- ---- ---- 40.80 -2.60 43.40 1520 ---- ---- ---- ---- 41.50 -2.60 44.10 1525 ---- ---- ---- ---- 42.20 -2.60 44.80 1530 ---- ---- ---- ---- 43.00 -2.60 45.60 1535 ---- ---- ---- ---- 43.70 -2.70 46.40 1540 ---- ---- ---- ---- 44.40 -2.70 47.10 1545 ---- ---- ---- ---- 45.20 -2.70 47.90 1550 ---- ---- ---- ---- 45.90 -2.80 48.70 1555 ---- ---- ---- ---- 46.70 -2.80 49.50 1560 ---- ---- ---- ---- 47.50 -2.80 50.30 1565 ---- ---- ---- ---- 48.30 -2.80 51.10 1570 ---- ---- ---- ---- 49.10 -2.80 51.90 1575 ---- ---- ---- ---- 49.90 -2.90 52.80 1580 ---- ---- ---- ---- 50.70 -2.90 53.60 1585 ---- ---- ---- ---- 51.50 -2.90 54.40 1590 ---- ---- ---- ---- 52.40 -2.90 55.30 1595 ---- ---- ---- ---- 53.20 -3.00 56.20 1600 ---- ---- ---- ---- 54.10 -2.90 57.00 1605 ---- ---- ---- ---- 54.90 -3.00 57.90 1610 ---- ---- ---- ---- 55.80 -3.00 58.80 1615 ---- ---- ---- ---- 56.70 -3.00 59.70 1620 ---- ---- ---- ---- 57.50 -3.10 60.60 1625 ---- ---- ---- ---- 58.40 -3.10 61.50 1630 ---- ---- ---- ---- 59.30 -3.20 62.50 1635 ---- ---- ---- ---- 60.30 -3.10 63.40 1640 ---- ---- ---- ---- 61.20 -3.10 64.30 1645 ---- ---- ---- ---- 62.10 -3.20 65.30 1650 ---- ---- ---- ---- 63.00 -3.20 66.20 1655 ---- ---- ---- ---- 64.00 -3.20 67.20 1660 ---- ---- ---- ---- 64.90 -3.30 68.20 1665 ---- ---- ---- ---- 65.90 -3.20 69.10 1670 ---- ---- ---- ---- 66.90 -3.20 70.10 1675 ---- ---- ---- ---- 67.80 -3.30 71.10 1680 ---- ---- ---- ---- 68.80 -3.30 72.10 1685 ---- ---- ---- ---- 69.80 -3.30 73.10 1690 ---- ---- ---- ---- 70.80 -3.40 74.20 1695 ---- ---- ---- ---- 71.80 -3.40 75.20 1700 ---- ---- ---- ---- 72.80 -3.40 76.20 1705 ---- ---- ---- ---- 73.80 -3.40 77.20 1710 ---- ---- ---- ---- 74.90 -3.40 78.30 1715 ---- ---- ---- ---- 75.90 -3.40 79.30 1720 ---- ---- ---- ---- 76.90 -3.50 80.40 1725 ---- ---- ---- ---- 78.00 -3.50 81.50 1730 ---- ---- ---- ---- 79.00 -3.50 82.50 1735 ---- ---- ---- ---- 80.10 -3.50 83.60 1740 ---- ---- ---- ---- 81.20 -3.50 84.70 1745 ---- ---- ---- ---- 82.20 -3.60 85.80 1750 ---- ---- ---- ---- 83.30 -3.60 86.90 1755 ---- ---- ---- ---- 84.40 -3.60 88.00 1760 ---- ---- ---- ---- 85.50 -3.60 89.10 1765 ---- ---- ---- ---- 86.60 -3.60 90.20 1770 ---- ---- ---- ---- 87.70 -3.60 91.30 1775 ---- ---- ---- ---- 88.80 -3.70 92.50 1780 ---- ---- ---- ---- 90.00 -3.60 93.60 1785 ---- ---- ---- ---- 91.10 -3.70 94.80 1790 ---- ---- ---- ---- 92.30 -3.60 95.90 1795 ---- ---- ---- ---- 93.40 -3.70 97.10 1800 ---- ---- ---- ---- 94.60 -3.70 98.30 1805 ---- ---- ---- ---- 95.80 -3.70 99.50 1810 ---- ---- ---- ---- 97.00 -3.80 100.80 1815 ---- ---- ---- ---- 98.30 -3.70 102.00 1820 ---- ---- ---- ---- 99.50 -3.80 103.30 1825 ---- ---- ---- ---- 100.80 -3.70 104.50 1830 ---- ---- ---- ---- 102.00 -3.80 105.80 1835 ---- ---- ---- ---- 103.30 -3.90 107.20 1840 ---- ---- ---- ---- 104.60 -3.90 108.50 1845 ---- ---- ---- ---- 106.00 -3.80 109.80 1850 ---- ---- ---- ---- 107.30 -3.90 111.20 1855 ---- ---- ---- ---- 108.70 -3.90 112.60 1860 ---- ---- ---- ---- 110.10 -3.90 114.00 1865 ---- ---- ---- ---- 111.50 -4.00 115.50 1870 ---- ---- ---- ---- 113.00 -4.00 117.00 1875 ---- ---- ---- ---- 114.40 -4.00 118.40 1880 ---- ---- ---- ---- 115.90 -4.10 120.00 1885 ---- ---- ---- ---- 117.50 -4.00 121.50 1890 ---- ---- ---- ---- 119.00 -4.10 123.10 1895 ---- ---- ---- ---- 120.60 -4.10 124.70 1900 ---- ---- ---- ---- 122.20 -4.10 126.30 1905 ---- ---- ---- ---- 123.90 -4.10 128.00 1910 ---- ---- ---- ---- 125.50 -4.20 129.70 1915 ---- ---- ---- ---- 127.20 -4.30 131.50 1920 ---- ---- ---- ---- 129.00 -4.20 133.20 1925 ---- ---- ---- ---- 130.80 -4.20 135.00 1930 ---- ---- ---- ---- 132.60 -4.30 136.90 1935 ---- ---- ---- ---- 134.40 -4.30 138.70 1940 ---- ---- ---- ---- 136.30 -4.40 140.70 1945 ---- ---- ---- ---- 138.20 -4.40 142.60 1950 ---- ---- ---- ---- 140.20 -4.40 144.60 1955 ---- ---- ---- ---- 142.20 -4.40 146.60 1960 ---- ---- ---- ---- 144.20 -4.50 148.70 1965 ---- ---- ---- ---- 146.30 -4.50 150.80 1970 ---- ---- ---- ---- 148.40 -4.50 152.90 1975 ---- ---- ---- ---- 150.60 -4.50 155.10 1980 ---- ---- ---- ---- 152.70 -4.50 157.20 1985 ---- ---- ---- ---- 154.90 -4.60 159.50 1990 ---- ---- ---- ---- 157.20 -4.50 161.70 1995 ---- ---- ---- ---- 159.40 -4.60 164.00 2000 ---- ---- ---- ---- 161.70 -4.60 166.30 2005 ---- ---- ---- ---- 164.00 -4.60 168.60 2010 ---- ---- ---- ---- 166.30 -4.60 170.90 2015 ---- ---- ---- ---- 168.70 -4.60 173.30 2020 ---- ---- ---- ---- 171.10 -4.50 175.60 2025 ---- ---- ---- ---- 173.50 -4.50 178.00 2030 ---- ---- ---- ---- 175.90 -4.60 180.50 2035 ---- ---- ---- ---- 178.30 -4.60 182.90 2040 ---- ---- ---- ---- 180.80 -4.60 185.40 2045 ---- ---- ---- ---- 183.30 -4.50 187.80 2050 ---- ---- ---- ---- 185.80 -4.50 190.30 2055 ---- ---- ---- ---- 188.30 -4.50 192.80 2060 ---- ---- ---- ---- 190.80 -4.60 195.40 2065 ---- ---- ---- ---- 193.40 -4.50 197.90 2070 ---- ---- ---- ---- 195.90 -4.60 200.50 2075 ---- ---- ---- ---- 198.60 -4.50 203.10 2080 ---- ---- ---- ---- 201.20 -4.60 205.80 2085 ---- ---- ---- ---- 203.90 -4.60 208.50 2090 ---- ---- ---- ---- 206.60 -4.60 211.20 2095 ---- ---- ---- ---- 209.40 -4.60 214.00 2100 ---- ---- ---- ---- 212.20 -4.60 216.80 2105 ---- ---- ---- ---- 215.00 -4.60 219.60 2110 ---- ---- ---- ---- 217.90 -4.60 222.50 2115 ---- ---- ---- ---- 220.80 -4.70 225.50 2120 ---- ---- ---- ---- 223.80 -4.60 228.40 2125 ---- ---- ---- ---- 226.80 -4.60 231.40 2130 ---- ---- ---- ---- 229.80 -4.70 234.50 2135 ---- ---- ---- ---- 232.90 -4.60 237.50 2140 ---- ---- ---- ---- 235.90 -4.70 240.60 2145 ---- ---- ---- ---- 239.10 -4.70 243.80 2150 ---- ---- ---- ---- 242.20 -4.70 246.90 2155 ---- ---- ---- ---- 245.40 -4.70 250.10 2160 ---- ---- ---- ---- 248.60 -4.70 253.30 2165 ---- ---- ---- ---- 251.90 -4.70 256.60 2170 ---- ---- ---- ---- 255.20 -4.60 259.80 2175 ---- ---- ---- ---- 258.50 -4.60 263.10 2180 ---- ---- ---- ---- 261.80 -4.70 266.50 2185 ---- ---- ---- ---- 265.20 -4.60 269.80 2190 ---- ---- ---- ---- 268.50 -4.70 273.20 2195 ---- ---- ---- ---- 271.90 -4.70 276.60 2200 ---- ---- ---- ---- 275.40 -4.60 280.00 2205 ---- ---- ---- ---- 278.80 -4.70 283.50 2210 ---- ---- ---- ---- 282.30 -4.60 286.90 2215 ---- ---- ---- ---- 285.80 -4.60 290.40 2220 ---- ---- ---- ---- 289.40 -4.50 293.90 2225 ---- ---- ---- ---- 292.90 -4.60 297.50 2230 ---- ---- ---- ---- 296.50 -4.50 301.00 2235 ---- ---- ---- ---- 300.10 -4.50 304.60 2240 ---- ---- ---- ---- 303.70 -4.50 308.20 2245 ---- ---- ---- ---- 307.30 -4.50 311.80 2250 ---- ---- ---- ---- 311.00 -4.50 315.50 2255 ---- ---- ---- ---- 314.60 -4.50 319.10 2260 ---- ---- ---- ---- 318.30 -4.50 322.80 2265 ---- ---- ---- ---- 322.10 -4.40 326.50 2270 ---- ---- ---- ---- 325.80 -4.40 330.20 2275 ---- ---- ---- ---- 329.50 -4.50 334.00 2280 ---- ---- ---- ---- 333.30 -4.40 337.70 2285 ---- ---- ---- ---- 337.10 -4.40 341.50 2290 ---- ---- ---- ---- 340.90 -4.30 345.20 2295 ---- ---- ---- ---- 344.70 -4.30 349.00 2300 ---- ---- ---- ---- 348.50 -4.30 352.80 2305 ---- ---- ---- ---- 352.40 -4.30 356.70 2310 ---- ---- ---- ---- 356.20 -4.30 360.50 2315 ---- ---- ---- ---- 360.10 -4.30 364.40 2320 ---- ---- ---- ---- 364.00 -4.20 368.20 2325 ---- ---- ---- ---- 367.90 -4.20 372.10 2330 ---- ---- ---- ---- 371.80 -4.20 376.00 2335 ---- ---- ---- ---- 375.70 -4.20 379.90 2340 ---- ---- ---- ---- 379.60 -4.20 383.80 2345 ---- ---- ---- ---- 383.60 -4.10 387.70 2350 ---- ---- ---- ---- 387.50 -4.10 391.60 2355 ---- ---- ---- ---- 391.50 -4.10 395.60 2360 ---- ---- ---- ---- 395.50 -4.00 399.50 2365 ---- ---- ---- ---- 399.50 -4.00 403.50 2370 ---- ---- ---- ---- 403.50 -4.00 407.50 2375 ---- ---- ---- ---- 407.50 -4.00 411.50 2380 ---- ---- ---- ---- 411.50 -4.00 415.50 2385 ---- ---- ---- ---- 415.50 -4.00 419.50 2390 ---- ---- ---- ---- 419.60 -3.90 423.50 2400 ---- ---- ---- ---- 427.70 -3.80 431.50 2410 ---- ---- ---- ---- 435.80 -3.80 439.60 2420 ---- ---- ---- ---- 444.00 -3.80 447.80 2425 ---- ---- ---- ---- 448.10 -3.70 451.80 2430 ---- ---- ---- ---- 452.20 -3.70 455.90 2440 ---- ---- ---- ---- 460.50 -3.60 464.10 2450 ---- ---- ---- ---- 468.80 -3.60 472.40 2460 ---- ---- ---- ---- 477.10 -3.50 480.60 2470 ---- ---- ---- ---- 485.50 -3.40 488.90 2475 ---- ---- ---- ---- 489.70 -3.40 493.10 2480 ---- ---- ---- ---- 493.90 -3.40 497.30 2500 ---- ---- ---- ---- 510.80 -3.30 514.10 2525 ---- ---- ---- ---- 532.00 -3.20 535.20 2550 ---- ---- ---- ---- 553.50 -3.00 556.50 2575 ---- ---- ---- ---- 575.10 -2.90 578.00 2600 ---- ---- ---- ---- 596.90 -2.80 599.70 2625 ---- ---- ---- ---- 618.90 -2.60 621.50 2650 ---- ---- ---- ---- 641.00 -2.50 643.50 2675 ---- ---- ---- ---- 663.20 -2.40 665.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 26.60 -1.90 28.50 1350 ---- ---- ---- ---- 29.10 -2.00 31.10 1375 ---- ---- ---- ---- 31.80 -2.10 33.90 1400 ---- ---- ---- ---- 34.60 -2.20 36.80 1425 ---- ---- ---- ---- 37.60 -2.40 40.00 1450 ---- ---- ---- ---- 40.80 -2.50 43.30 1475 ---- ---- ---- ---- 44.20 -2.60 46.80 1500 ---- ---- ---- ---- 47.90 -2.70 50.60 1520 ---- ---- ---- ---- 50.90 -2.80 53.70 1525 ---- ---- ---- ---- 51.70 -2.80 54.50 1530 ---- ---- ---- ---- 52.50 -2.80 55.30 1540 ---- ---- ---- ---- 54.10 -2.80 56.90 1550 ---- ---- ---- ---- 55.70 -2.90 58.60 1560 ---- ---- ---- ---- 57.40 -3.00 60.40 1570 ---- ---- ---- ---- 59.10 -3.00 62.10 1575 ---- ---- ---- ---- 59.90 -3.10 63.00 1580 ---- ---- ---- ---- 60.80 -3.10 63.90 1590 ---- ---- ---- ---- 62.60 -3.10 65.70 1600 ---- ---- ---- ---- 64.40 -3.20 67.60 1610 ---- ---- ---- ---- 66.30 -3.10 69.40 1615 ---- ---- ---- ---- 67.20 -3.20 70.40 1620 ---- ---- ---- ---- 68.10 -3.30 71.40 1625 ---- ---- ---- ---- 69.10 -3.20 72.30 1630 ---- ---- ---- ---- 70.00 -3.30 73.30 1635 ---- ---- ---- ---- 71.00 -3.30 74.30 1640 ---- ---- ---- ---- 72.00 -3.30 75.30 1645 ---- ---- ---- ---- 73.00 -3.30 76.30 1650 ---- ---- ---- ---- 73.90 -3.40 77.30 1655 ---- ---- ---- ---- 74.90 -3.40 78.30 1660 ---- ---- ---- ---- 75.90 -3.40 79.30 1665 ---- ---- ---- ---- 77.00 -3.30 80.30 1670 ---- ---- ---- ---- 78.00 -3.40 81.40 1675 ---- ---- ---- ---- 79.00 -3.40 82.40 1680 ---- ---- ---- ---- 80.00 -3.50 83.50 1685 ---- ---- ---- ---- 81.10 -3.40 84.50 1690 ---- ---- ---- ---- 82.10 -3.50 85.60 1695 ---- ---- ---- ---- 83.20 -3.40 86.60 1700 ---- ---- ---- ---- 84.20 -3.50 87.70 1705 ---- ---- ---- ---- 85.30 -3.50 88.80 1710 ---- ---- ---- ---- 86.40 -3.40 89.80 1715 ---- ---- ---- ---- 87.40 -3.50 90.90 1720 ---- ---- ---- ---- 88.50 -3.50 92.00 1725 ---- ---- ---- ---- 89.60 -3.50 93.10 1730 ---- ---- ---- ---- 90.70 -3.50 94.20 1735 ---- ---- ---- ---- 91.80 -3.50 95.30 1740 ---- ---- ---- ---- 92.90 -3.50 96.40 1745 ---- ---- ---- ---- 94.00 -3.50 97.50 1750 ---- ---- ---- ---- 95.10 -3.60 98.70 1755 ---- ---- ---- ---- 96.20 -3.60 99.80 1760 ---- ---- ---- ---- 97.30 -3.60 100.90 1765 ---- ---- ---- ---- 98.50 -3.60 102.10 1770 ---- ---- ---- ---- 99.60 -3.60 103.20 1775 ---- ---- ---- ---- 100.70 -3.60 104.30 1780 ---- ---- ---- ---- 101.90 -3.60 105.50 1785 ---- ---- ---- ---- 103.10 -3.60 106.70 1790 ---- ---- ---- ---- 104.20 -3.60 107.80 1795 ---- ---- ---- ---- 105.40 -3.60 109.00 1800 ---- ---- ---- ---- 106.60 -3.60 110.20 1805 ---- ---- ---- ---- 107.80 -3.60 111.40 1810 ---- ---- ---- ---- 109.00 -3.70 112.70 1815 ---- ---- ---- ---- 110.20 -3.70 113.90 1820 ---- ---- ---- ---- 111.40 -3.80 115.20 1825 ---- ---- ---- ---- 112.70 -3.70 116.40 1830 ---- ---- ---- ---- 113.90 -3.80 117.70 1835 ---- ---- ---- ---- 115.20 -3.80 119.00 1840 ---- ---- ---- ---- 116.50 -3.80 120.30 1845 ---- ---- ---- ---- 117.80 -3.80 121.60 1850 ---- ---- ---- ---- 119.10 -3.90 123.00 1855 ---- ---- ---- ---- 120.50 -3.90 124.40 1860 ---- ---- ---- ---- 121.80 -4.00 125.80 1865 ---- ---- ---- ---- 123.20 -4.00 127.20 1870 ---- ---- ---- ---- 124.60 -4.00 128.60 1875 ---- ---- ---- ---- 126.00 -4.10 130.10 1880 ---- ---- ---- ---- 127.50 -4.10 131.60 1885 ---- ---- ---- ---- 129.00 -4.10 133.10 1890 ---- ---- ---- ---- 130.50 -4.10 134.60 1895 ---- ---- ---- ---- 132.00 -4.20 136.20 1900 ---- ---- ---- ---- 133.50 -4.30 137.80 1905 ---- ---- ---- ---- 135.10 -4.30 139.40 1910 ---- ---- ---- ---- 136.70 -4.30 141.00 1915 ---- ---- ---- ---- 138.40 -4.30 142.70 1920 ---- ---- ---- ---- 140.00 -4.40 144.40 1925 ---- ---- ---- ---- 141.70 -4.50 146.20 1930 ---- ---- ---- ---- 143.50 -4.50 148.00 1935 ---- ---- ---- ---- 145.20 -4.60 149.80 1940 ---- ---- ---- ---- 147.10 -4.50 151.60 1945 ---- ---- ---- ---- 148.90 -4.60 153.50 1950 ---- ---- ---- ---- 150.80 -4.70 155.50 1955 ---- ---- ---- ---- 152.70 -4.70 157.40 1960 ---- ---- ---- ---- 154.60 -4.80 159.40 1965 ---- ---- ---- ---- 156.60 -4.90 161.50 1970 ---- ---- ---- ---- 158.70 -4.80 163.50 1975 ---- ---- ---- ---- 160.70 -4.90 165.60 1980 ---- ---- ---- ---- 162.80 -5.00 167.80 1985 ---- ---- ---- ---- 165.00 -5.00 170.00 1990 ---- ---- ---- ---- 167.10 -5.10 172.20 1995 ---- ---- ---- ---- 169.30 -5.10 174.40 2000 ---- ---- ---- ---- 171.50 -5.10 176.60 2005 ---- ---- ---- ---- 173.80 -5.10 178.90 2010 ---- ---- ---- ---- 176.10 -5.10 181.20 2015 ---- ---- ---- ---- 178.40 -5.10 183.50 2020 ---- ---- ---- ---- 180.70 -5.20 185.90 2025 ---- ---- ---- ---- 183.10 -5.20 188.30 2030 ---- ---- ---- ---- 185.50 -5.10 190.60 2035 ---- ---- ---- ---- 187.90 -5.10 193.00 2040 ---- ---- ---- ---- 190.30 -5.20 195.50 2045 ---- ---- ---- ---- 192.70 -5.20 197.90 2050 ---- ---- ---- ---- 195.20 -5.10 200.30 2055 ---- ---- ---- ---- 197.60 -5.20 202.80 2060 ---- ---- ---- ---- 200.10 -5.20 205.30 2065 ---- ---- ---- ---- 202.60 -5.20 207.80 2070 ---- ---- ---- ---- 205.10 -5.20 210.30 2075 ---- ---- ---- ---- 207.70 -5.20 212.90 2080 ---- ---- ---- ---- 210.20 -5.30 215.50 2085 ---- ---- ---- ---- 212.80 -5.30 218.10 2090 ---- ---- ---- ---- 215.50 -5.20 220.70 2095 ---- ---- ---- ---- 218.10 -5.30 223.40 2100 ---- ---- ---- ---- 220.80 -5.30 226.10 2105 ---- ---- ---- ---- 223.50 -5.40 228.90 2110 ---- ---- ---- ---- 226.30 -5.40 231.70 2115 ---- ---- ---- ---- 229.10 -5.50 234.60 2120 ---- ---- ---- ---- 231.90 -5.50 237.40 2125 ---- ---- ---- ---- 234.80 -5.60 240.40 2130 ---- ---- ---- ---- 237.70 -5.60 243.30 2135 ---- ---- ---- ---- 240.70 -5.60 246.30 2140 ---- ---- ---- ---- 243.70 -5.60 249.30 2145 ---- ---- ---- ---- 246.70 -5.70 252.40 2150 ---- ---- ---- ---- 249.80 -5.70 255.50 2155 ---- ---- ---- ---- 252.90 -5.70 258.60 2160 ---- ---- ---- ---- 256.00 -5.80 261.80 2165 ---- ---- ---- ---- 259.20 -5.80 265.00 2170 ---- ---- ---- ---- 262.40 -5.80 268.20 2175 ---- ---- ---- ---- 265.60 -5.80 271.40 2180 ---- ---- ---- ---- 268.90 -5.80 274.70 2185 ---- ---- ---- ---- 272.20 -5.80 278.00 2190 ---- ---- ---- ---- 275.50 -5.80 281.30 2195 ---- ---- ---- ---- 278.80 -5.80 284.60 2200 ---- ---- ---- ---- 282.20 -5.80 288.00 2205 ---- ---- ---- ---- 285.60 -5.80 291.40 2210 ---- ---- ---- ---- 289.00 -5.80 294.80 2215 ---- ---- ---- ---- 292.40 -5.80 298.20 2220 ---- ---- ---- ---- 295.90 -5.80 301.70 2225 ---- ---- ---- ---- 299.30 -5.90 305.20 2230 ---- ---- ---- ---- 302.80 -5.90 308.70 2235 ---- ---- ---- ---- 306.40 -5.80 312.20 2240 ---- ---- ---- ---- 309.90 -5.90 315.80 2245 ---- ---- ---- ---- 313.50 -5.90 319.40 2250 ---- ---- ---- ---- 317.10 -5.90 323.00 2255 ---- ---- ---- ---- 320.70 -5.90 326.60 2260 ---- ---- ---- ---- 324.30 -5.90 330.20 2265 ---- ---- ---- ---- 328.00 -5.80 333.80 2270 ---- ---- ---- ---- 331.70 -5.80 337.50 2275 ---- ---- ---- ---- 335.40 -5.80 341.20 2280 ---- ---- ---- ---- 339.10 -5.80 344.90 2285 ---- ---- ---- ---- 342.80 -5.80 348.60 2290 ---- ---- ---- ---- 346.60 -5.80 352.40 2295 ---- ---- ---- ---- 350.30 -5.80 356.10 2300 ---- ---- ---- ---- 354.10 -5.80 359.90 2305 ---- ---- ---- ---- 357.90 -5.80 363.70 2310 ---- ---- ---- ---- 361.70 -5.80 367.50 2315 ---- ---- ---- ---- 365.50 -5.80 371.30 2320 ---- ---- ---- ---- 369.40 -5.70 375.10 2325 ---- ---- ---- ---- 373.20 -5.70 378.90 2330 ---- ---- ---- ---- 377.10 -5.70 382.80 2335 ---- ---- ---- ---- 381.00 -5.60 386.60 2340 ---- ---- ---- ---- 384.80 -5.70 390.50 2345 ---- ---- ---- ---- 388.70 -5.70 394.40 2350 ---- ---- ---- ---- 392.70 -5.60 398.30 2355 ---- ---- ---- ---- 396.60 -5.60 402.20 2360 ---- ---- ---- ---- 400.50 -5.60 406.10 2365 ---- ---- ---- ---- 404.50 -5.50 410.00 2370 ---- ---- ---- ---- 408.40 -5.60 414.00 2375 ---- ---- ---- ---- 412.40 -5.50 417.90 2380 ---- ---- ---- ---- 416.40 -5.50 421.90 2385 ---- ---- ---- ---- 420.30 -5.50 425.80 2390 ---- ---- ---- ---- 424.30 -5.50 429.80 2395 ---- ---- ---- ---- 428.30 -5.50 433.80 2400 ---- ---- ---- ---- 432.40 -5.40 437.80 2410 ---- ---- ---- ---- 440.40 -5.40 445.80 2420 ---- ---- ---- ---- 448.50 -5.30 453.80 2425 ---- ---- ---- ---- 452.60 -5.30 457.90 2430 ---- ---- ---- ---- 456.60 -5.30 461.90 2440 ---- ---- ---- ---- 464.80 -5.20 470.00 2450 ---- ---- ---- ---- 473.00 -5.20 478.20 2460 ---- ---- ---- ---- 481.20 -5.20 486.40 2470 ---- ---- ---- ---- 489.50 -5.10 494.60 2475 ---- ---- ---- ---- 493.60 -5.10 498.70 2480 ---- ---- ---- ---- 497.80 -5.10 502.90 2490 ---- ---- ---- ---- 506.10 -5.00 511.10 2500 ---- ---- ---- ---- 514.50 -5.00 519.50 2525 ---- ---- ---- ---- 535.50 -4.90 540.40 2550 ---- ---- ---- ---- 556.80 -4.70 561.50 2575 ---- ---- ---- ---- 578.10 -4.70 582.80 2600 ---- ---- ---- ---- 599.70 -4.50 604.20 2625 ---- ---- ---- ---- 621.40 -4.40 625.80 2650 ---- ---- ---- ---- 643.30 -4.20 647.50 2675 ---- ---- ---- ---- 665.30 -4.10 669.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 35.50 -10.40 45.90 1375 ---- ---- ---- ---- 38.40 -10.40 48.80 1400 ---- ---- ---- ---- 41.50 -10.30 51.80 1425 ---- ---- ---- ---- 44.80 -10.10 54.90 1450 ---- ---- ---- ---- 48.20 -9.90 58.10 1475 ---- ---- ---- ---- 51.80 -9.70 61.50 1500 ---- ---- ---- ---- 55.60 -9.50 65.10 1525 ---- ---- ---- ---- 59.70 -9.00 68.70 1530 ---- ---- ---- ---- 60.50 -9.00 69.50 1540 ---- ---- ---- ---- 62.20 -8.80 71.00 1550 ---- ---- ---- ---- 63.90 -8.70 72.60 1560 ---- ---- ---- ---- 65.60 -8.50 74.10 1570 ---- ---- ---- ---- 67.40 -8.30 75.70 1575 ---- ---- ---- ---- 68.30 -8.20 76.50 1580 ---- ---- ---- ---- 69.20 -8.10 77.30 1590 ---- ---- ---- ---- 71.00 -8.00 79.00 1600 ---- ---- ---- ---- 72.90 -7.80 80.70 1610 ---- ---- ---- ---- 74.80 -7.50 82.30 1620 ---- ---- ---- ---- 76.70 -7.40 84.10 1625 ---- ---- ---- ---- 77.70 -7.20 84.90 1630 ---- ---- ---- ---- 78.70 -7.10 85.80 1635 ---- ---- ---- ---- 79.70 -7.00 86.70 1640 ---- ---- ---- ---- 80.70 -6.90 87.60 1645 ---- ---- ---- ---- 81.70 -6.80 88.50 1650 ---- ---- ---- ---- 82.70 -6.70 89.40 1655 ---- ---- ---- ---- 83.70 -6.60 90.30 1660 ---- ---- ---- ---- 84.80 -6.40 91.20 1665 ---- ---- ---- ---- 85.80 -6.40 92.20 1670 ---- ---- ---- ---- 86.80 -6.30 93.10 1675 ---- ---- ---- ---- 87.90 -6.10 94.00 1680 ---- ---- ---- ---- 88.90 -6.10 95.00 1685 ---- ---- ---- ---- 90.00 -5.90 95.90 1690 ---- ---- ---- ---- 91.10 -5.80 96.90 1695 ---- ---- ---- ---- 92.10 -5.80 97.90 1700 ---- ---- ---- ---- 93.20 -5.60 98.80 1705 ---- ---- ---- ---- 94.30 -5.50 99.80 1710 ---- ---- ---- ---- 95.40 -5.40 100.80 1715 ---- ---- ---- ---- 96.50 -5.30 101.80 1720 ---- ---- ---- ---- 97.60 -5.20 102.80 1725 ---- ---- ---- ---- 98.70 -5.10 103.80 1730 ---- ---- ---- ---- 99.80 -5.10 104.90 1735 ---- ---- ---- ---- 100.90 -5.00 105.90 1740 ---- ---- ---- ---- 102.00 -4.90 106.90 1745 ---- ---- ---- ---- 103.20 -4.80 108.00 1750 ---- ---- ---- ---- 104.30 -4.70 109.00 1755 ---- ---- ---- ---- 105.40 -4.70 110.10 1760 ---- ---- ---- ---- 106.50 -4.70 111.20 1765 ---- ---- ---- ---- 107.70 -4.50 112.20 1770 ---- ---- ---- ---- 108.80 -4.50 113.30 1775 ---- ---- ---- ---- 110.00 -4.40 114.40 1780 ---- ---- ---- ---- 111.10 -4.40 115.50 1785 ---- ---- ---- ---- 112.30 -4.30 116.60 1790 ---- ---- ---- ---- 113.40 -4.40 117.80 1795 ---- ---- ---- ---- 114.60 -4.30 118.90 1800 ---- ---- ---- ---- 115.80 -4.20 120.00 1805 ---- ---- ---- ---- 116.90 -4.30 121.20 1810 ---- ---- ---- ---- 118.10 -4.30 122.40 1815 ---- ---- ---- ---- 119.30 -4.20 123.50 1820 ---- ---- ---- ---- 120.50 -4.20 124.70 1825 ---- ---- ---- ---- 121.70 -4.20 125.90 1830 ---- ---- ---- ---- 122.90 -4.30 127.20 1835 ---- ---- ---- ---- 124.20 -4.20 128.40 1840 ---- ---- ---- ---- 125.40 -4.30 129.70 1845 ---- ---- ---- ---- 126.60 -4.30 130.90 1850 ---- ---- ---- ---- 127.90 -4.30 132.20 1855 ---- ---- ---- ---- 129.20 -4.30 133.50 1860 ---- ---- ---- ---- 130.50 -4.40 134.90 1865 ---- ---- ---- ---- 131.80 -4.40 136.20 1870 ---- ---- ---- ---- 133.10 -4.50 137.60 1875 ---- ---- ---- ---- 134.50 -4.50 139.00 1880 ---- ---- ---- ---- 135.90 -4.50 140.40 1885 ---- ---- ---- ---- 137.30 -4.50 141.80 1890 ---- ---- ---- ---- 138.70 -4.60 143.30 1895 ---- ---- ---- ---- 140.10 -4.60 144.70 1900 ---- ---- ---- ---- 141.60 -4.60 146.20 1905 ---- ---- ---- ---- 143.00 -4.80 147.80 1910 ---- ---- ---- ---- 144.50 -4.80 149.30 1915 ---- ---- ---- ---- 146.10 -4.80 150.90 1920 ---- ---- ---- ---- 147.60 -4.90 152.50 1925 ---- ---- ---- ---- 149.20 -5.00 154.20 1930 ---- ---- ---- ---- 150.80 -5.00 155.80 1935 ---- ---- ---- ---- 152.50 -5.00 157.50 1940 ---- ---- ---- ---- 154.10 -5.20 159.30 1945 ---- ---- ---- ---- 155.90 -5.10 161.00 1950 ---- ---- ---- ---- 157.60 -5.20 162.80 1955 ---- ---- ---- ---- 159.40 -5.20 164.60 1960 ---- ---- ---- ---- 161.20 -5.30 166.50 1965 ---- ---- ---- ---- 163.00 -5.40 168.40 1970 ---- ---- ---- ---- 164.90 -5.40 170.30 1975 ---- ---- ---- ---- 166.80 -5.50 172.30 1980 ---- ---- ---- ---- 168.80 -5.50 174.30 1985 ---- ---- ---- ---- 170.80 -5.60 176.40 1990 ---- ---- ---- ---- 172.80 -5.60 178.40 1995 ---- ---- ---- ---- 174.90 -5.60 180.50 2000 ---- ---- ---- ---- 177.00 -5.70 182.70 2005 ---- ---- ---- ---- 179.10 -5.70 184.80 2010 ---- ---- ---- ---- 181.30 -5.70 187.00 2015 ---- ---- ---- ---- 183.50 -5.70 189.20 2020 ---- ---- ---- ---- 185.80 -5.70 191.50 2025 ---- ---- ---- ---- 188.00 -5.80 193.80 2030 ---- ---- ---- ---- 190.30 -5.80 196.10 2035 ---- ---- ---- ---- 192.60 -5.80 198.40 2040 ---- ---- ---- ---- 194.90 -5.80 200.70 2045 ---- ---- ---- ---- 197.30 -5.80 203.10 2050 ---- ---- ---- ---- 199.70 -5.80 205.50 2055 ---- ---- ---- ---- 202.10 -5.80 207.90 2060 ---- ---- ---- ---- 204.50 -5.80 210.30 2065 ---- ---- ---- ---- 206.90 -5.80 212.70 2070 ---- ---- ---- ---- 209.40 -5.80 215.20 2075 ---- ---- ---- ---- 211.90 -5.80 217.70 2080 ---- ---- ---- ---- 214.30 -5.80 220.10 2085 ---- ---- ---- ---- 216.80 -5.80 222.60 2090 ---- ---- ---- ---- 219.30 -5.80 225.10 2095 ---- ---- ---- ---- 221.90 -5.80 227.70 2100 ---- ---- ---- ---- 224.40 -5.80 230.20 2105 ---- ---- ---- ---- 227.00 -5.80 232.80 2110 ---- ---- ---- ---- 229.60 -5.90 235.50 2115 ---- ---- ---- ---- 232.30 -5.80 238.10 2120 ---- ---- ---- ---- 234.90 -5.90 240.80 2125 ---- ---- ---- ---- 237.70 -5.90 243.60 2130 ---- ---- ---- ---- 240.40 -5.90 246.30 2135 ---- ---- ---- ---- 243.20 -5.90 249.10 2140 ---- ---- ---- ---- 246.00 -6.00 252.00 2145 ---- ---- ---- ---- 248.90 -6.00 254.90 2150 ---- ---- ---- ---- 251.80 -6.00 257.80 2155 ---- ---- ---- ---- 254.80 -6.00 260.80 2160 ---- ---- ---- ---- 257.80 -6.00 263.80 2165 ---- ---- ---- ---- 260.80 -6.10 266.90 2170 ---- ---- ---- ---- 263.90 -6.00 269.90 2175 ---- ---- ---- ---- 267.00 -6.00 273.00 2180 ---- ---- ---- ---- 270.10 -6.10 276.20 2185 ---- ---- ---- ---- 273.30 -6.10 279.40 2190 ---- ---- ---- ---- 276.50 -6.00 282.50 2195 ---- ---- ---- ---- 279.70 -6.10 285.80 2200 ---- ---- ---- ---- 282.90 -6.10 289.00 2205 ---- ---- ---- ---- 286.20 -6.10 292.30 2210 ---- ---- ---- ---- 289.50 -6.10 295.60 2215 ---- ---- ---- ---- 292.80 -6.10 298.90 2220 ---- ---- ---- ---- 296.20 -6.10 302.30 2225 ---- ---- ---- ---- 299.60 -6.10 305.70 2230 ---- ---- ---- ---- 303.00 -6.10 309.10 2235 ---- ---- ---- ---- 306.40 -6.10 312.50 2240 ---- ---- ---- ---- 309.90 -6.10 316.00 2245 ---- ---- ---- ---- 313.30 -6.10 319.40 2250 ---- ---- ---- ---- 316.80 -6.10 322.90 2255 ---- ---- ---- ---- 320.40 -6.10 326.50 2260 ---- ---- ---- ---- 323.90 -6.10 330.00 2265 ---- ---- ---- ---- 327.50 -6.10 333.60 2270 ---- ---- ---- ---- 331.10 -6.10 337.20 2275 ---- ---- ---- ---- 334.70 -6.10 340.80 2280 ---- ---- ---- ---- 338.30 -6.10 344.40 2285 ---- ---- ---- ---- 341.90 -6.10 348.00 2290 ---- ---- ---- ---- 345.60 -6.10 351.70 2295 ---- ---- ---- ---- 349.30 -6.10 355.40 2300 ---- ---- ---- ---- 353.00 -6.10 359.10 2305 ---- ---- ---- ---- 356.70 -6.10 362.80 2310 ---- ---- ---- ---- 360.50 -6.00 366.50 2315 ---- ---- ---- ---- 364.20 -6.10 370.30 2320 ---- ---- ---- ---- 368.00 -6.00 374.00 2325 ---- ---- ---- ---- 371.80 -6.00 377.80 2330 ---- ---- ---- ---- 375.60 -6.00 381.60 2335 ---- ---- ---- ---- 379.40 -6.00 385.40 2340 ---- ---- ---- ---- 383.20 -6.00 389.20 2345 ---- ---- ---- ---- 387.10 -5.90 393.00 2350 ---- ---- ---- ---- 390.90 -6.00 396.90 2355 ---- ---- ---- ---- 394.80 -5.90 400.70 2360 ---- ---- ---- ---- 398.70 -5.90 404.60 2365 ---- ---- ---- ---- 402.60 -5.90 408.50 2370 ---- ---- ---- ---- 406.50 -5.90 412.40 2375 ---- ---- ---- ---- 410.40 -5.90 416.30 2380 ---- ---- ---- ---- 414.30 -5.90 420.20 2385 ---- ---- ---- ---- 418.20 -5.90 424.10 2390 ---- ---- ---- ---- 422.20 -5.80 428.00 2400 ---- ---- ---- ---- 430.10 -5.80 435.90 2410 ---- ---- ---- ---- 438.00 -5.80 443.80 2420 ---- ---- ---- ---- 446.00 -5.80 451.80 2425 ---- ---- ---- ---- 450.00 -5.70 455.70 2430 ---- ---- ---- ---- 454.10 -5.60 459.70 2440 ---- ---- ---- ---- 462.10 -5.70 467.80 2450 ---- ---- ---- ---- 470.20 -5.60 475.80 2460 ---- ---- ---- ---- 478.30 -5.60 483.90 2470 ---- ---- ---- ---- 486.50 -5.60 492.10 2475 ---- ---- ---- ---- 490.60 -5.50 496.10 2480 ---- ---- ---- ---- 494.70 -5.50 500.20 2500 ---- ---- ---- ---- 511.20 -5.40 516.60 2525 ---- ---- ---- ---- 532.00 -5.30 537.30 2550 ---- ---- ---- ---- 552.90 -5.30 558.20 2575 ---- ---- ---- ---- 574.10 -5.10 579.20 2600 ---- ---- ---- ---- 595.40 -5.10 600.50 2625 ---- ---- ---- ---- 616.90 -4.90 621.80 2650 ---- ---- ---- ---- 638.50 -4.90 643.40 2675 ---- ---- ---- ---- 660.20 -4.80 665.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 42.40 -11.70 54.10 1375 ---- ---- ---- ---- 45.60 -11.60 57.20 1400 ---- ---- ---- ---- 48.90 -11.50 60.40 1425 ---- ---- ---- ---- 52.40 -11.30 63.70 1450 ---- ---- ---- ---- 56.10 -11.10 67.20 1475 ---- ---- ---- ---- 60.00 -10.70 70.70 1500 ---- ---- ---- ---- 64.00 -10.40 74.40 1525 ---- ---- ---- ---- 68.20 -10.10 78.30 1550 ---- ---- ---- ---- 72.70 -9.50 82.20 1560 ---- ---- ---- ---- 74.50 -9.30 83.80 1570 ---- ---- ---- ---- 76.30 -9.20 85.50 1575 ---- ---- ---- ---- 77.30 -9.00 86.30 1580 ---- ---- ---- ---- 78.20 -8.90 87.10 1590 ---- ---- ---- ---- 80.10 -8.70 88.80 1600 ---- ---- ---- ---- 82.10 -8.50 90.60 1610 ---- ---- ---- ---- 84.00 -8.30 92.30 1620 ---- ---- ---- ---- 86.10 -7.90 94.00 1625 ---- ---- ---- ---- 87.10 -7.80 94.90 1630 ---- ---- ---- ---- 88.10 -7.70 95.80 1640 ---- ---- ---- ---- 90.10 -7.50 97.60 1650 ---- ---- ---- ---- 92.20 -7.30 99.50 1655 ---- ---- ---- ---- 93.30 -7.10 100.40 1660 ---- ---- ---- ---- 94.30 -7.00 101.30 1665 ---- ---- ---- ---- 95.40 -6.90 102.30 1670 ---- ---- ---- ---- 96.50 -6.70 103.20 1675 ---- ---- ---- ---- 97.60 -6.60 104.20 1680 ---- ---- ---- ---- 98.60 -6.50 105.10 1685 ---- ---- ---- ---- 99.70 -6.40 106.10 1690 ---- ---- ---- ---- 100.80 -6.30 107.10 1695 ---- ---- ---- ---- 101.90 -6.10 108.00 1700 ---- ---- ---- ---- 103.00 -6.00 109.00 1705 ---- ---- ---- ---- 104.10 -5.90 110.00 1710 ---- ---- ---- ---- 105.30 -5.70 111.00 1715 ---- ---- ---- ---- 106.40 -5.60 112.00 1720 ---- ---- ---- ---- 107.50 -5.50 113.00 1725 ---- ---- ---- ---- 108.60 -5.50 114.10 1730 ---- ---- ---- ---- 109.80 -5.30 115.10 1735 ---- ---- ---- ---- 110.90 -5.20 116.10 1740 ---- ---- ---- ---- 112.10 -5.10 117.20 1745 ---- ---- ---- ---- 113.20 -5.00 118.20 1750 ---- ---- ---- ---- 114.40 -4.90 119.30 1755 ---- ---- ---- ---- 115.50 -4.80 120.30 1760 ---- ---- ---- ---- 116.70 -4.70 121.40 1765 ---- ---- ---- ---- 117.80 -4.70 122.50 1770 ---- ---- ---- ---- 119.00 -4.50 123.50 1775 ---- ---- ---- ---- 120.10 -4.50 124.60 1780 ---- ---- ---- ---- 121.30 -4.40 125.70 1785 ---- ---- ---- ---- 122.50 -4.30 126.80 1790 ---- ---- ---- ---- 123.70 -4.30 128.00 1795 ---- ---- ---- ---- 124.80 -4.30 129.10 1800 ---- ---- ---- ---- 126.00 -4.20 130.20 1805 ---- ---- ---- ---- 127.20 -4.20 131.40 1810 ---- ---- ---- ---- 128.40 -4.10 132.50 1815 ---- ---- ---- ---- 129.60 -4.10 133.70 1820 ---- ---- ---- ---- 130.80 -4.00 134.80 1825 ---- ---- ---- ---- 132.00 -4.00 136.00 1830 ---- ---- ---- ---- 133.20 -4.00 137.20 1835 ---- ---- ---- ---- 134.40 -4.10 138.50 1840 ---- ---- ---- ---- 135.60 -4.10 139.70 1845 ---- ---- ---- ---- 136.80 -4.10 140.90 1850 ---- ---- ---- ---- 138.10 -4.10 142.20 1855 ---- ---- ---- ---- 139.30 -4.20 143.50 1860 ---- ---- ---- ---- 140.60 -4.20 144.80 1865 ---- ---- ---- ---- 141.90 -4.20 146.10 1870 ---- ---- ---- ---- 143.20 -4.20 147.40 1875 ---- ---- ---- ---- 144.50 -4.30 148.80 1880 ---- ---- ---- ---- 145.80 -4.30 150.10 1885 ---- ---- ---- ---- 147.20 -4.30 151.50 1890 ---- ---- ---- ---- 148.50 -4.40 152.90 1895 ---- ---- ---- ---- 149.90 -4.50 154.40 1900 ---- ---- ---- ---- 151.30 -4.50 155.80 1905 ---- ---- ---- ---- 152.80 -4.50 157.30 1910 ---- ---- ---- ---- 154.20 -4.60 158.80 1915 ---- ---- ---- ---- 155.70 -4.60 160.30 1920 ---- ---- ---- ---- 157.20 -4.70 161.90 1925 ---- ---- ---- ---- 158.70 -4.80 163.50 1930 ---- ---- ---- ---- 160.20 -4.90 165.10 1935 ---- ---- ---- ---- 161.80 -4.90 166.70 1940 ---- ---- ---- ---- 163.40 -5.00 168.40 1945 ---- ---- ---- ---- 165.00 -5.10 170.10 1950 ---- ---- ---- ---- 166.70 -5.10 171.80 1955 ---- ---- ---- ---- 168.30 -5.30 173.60 1960 ---- ---- ---- ---- 170.10 -5.30 175.40 1965 ---- ---- ---- ---- 171.80 -5.40 177.20 1970 ---- ---- ---- ---- 173.60 -5.50 179.10 1975 ---- ---- ---- ---- 175.40 -5.60 181.00 1980 ---- ---- ---- ---- 177.30 -5.60 182.90 1985 ---- ---- ---- ---- 179.20 -5.70 184.90 1990 ---- ---- ---- ---- 181.10 -5.80 186.90 1995 ---- ---- ---- ---- 183.10 -5.90 189.00 2000 ---- ---- ---- ---- 185.10 -5.90 191.00 2005 ---- ---- ---- ---- 187.20 -6.00 193.20 2010 ---- ---- ---- ---- 189.30 -6.00 195.30 2015 ---- ---- ---- ---- 191.40 -6.10 197.50 2020 ---- ---- ---- ---- 193.50 -6.20 199.70 2025 ---- ---- ---- ---- 195.70 -6.20 201.90 2030 ---- ---- ---- ---- 197.90 -6.30 204.20 2035 ---- ---- ---- ---- 200.20 -6.20 206.40 2040 ---- ---- ---- ---- 202.50 -6.20 208.70 2045 ---- ---- ---- ---- 204.80 -6.30 211.10 2050 ---- ---- ---- ---- 207.10 -6.30 213.40 2055 ---- ---- ---- ---- 209.50 -6.30 215.80 2060 ---- ---- ---- ---- 211.80 -6.40 218.20 2065 ---- ---- ---- ---- 214.20 -6.40 220.60 2070 ---- ---- ---- ---- 216.60 -6.40 223.00 2075 ---- ---- ---- ---- 219.10 -6.30 225.40 2080 ---- ---- ---- ---- 221.50 -6.40 227.90 2085 ---- ---- ---- ---- 224.00 -6.30 230.30 2090 ---- ---- ---- ---- 226.50 -6.30 232.80 2095 ---- ---- ---- ---- 228.90 -6.40 235.30 2100 ---- ---- ---- ---- 231.40 -6.40 237.80 2105 ---- ---- ---- ---- 234.00 -6.30 240.30 2110 ---- ---- ---- ---- 236.50 -6.40 242.90 2115 ---- ---- ---- ---- 239.10 -6.40 245.50 2120 ---- ---- ---- ---- 241.60 -6.50 248.10 2125 ---- ---- ---- ---- 244.30 -6.40 250.70 2130 ---- ---- ---- ---- 246.90 -6.50 253.40 2135 ---- ---- ---- ---- 249.60 -6.60 256.20 2140 ---- ---- ---- ---- 252.30 -6.60 258.90 2145 ---- ---- ---- ---- 255.10 -6.60 261.70 2150 ---- ---- ---- ---- 257.90 -6.70 264.60 2155 ---- ---- ---- ---- 260.70 -6.80 267.50 2160 ---- ---- ---- ---- 263.60 -6.80 270.40 2165 ---- ---- ---- ---- 266.50 -6.90 273.40 2170 ---- ---- ---- ---- 269.50 -6.90 276.40 2175 ---- ---- ---- ---- 272.50 -7.00 279.50 2180 ---- ---- ---- ---- 275.50 -7.00 282.50 2185 ---- ---- ---- ---- 278.60 -7.00 285.60 2190 ---- ---- ---- ---- 281.70 -7.10 288.80 2195 ---- ---- ---- ---- 284.80 -7.10 291.90 2200 ---- ---- ---- ---- 288.00 -7.10 295.10 2205 ---- ---- ---- ---- 291.20 -7.20 298.40 2210 ---- ---- ---- ---- 294.40 -7.20 301.60 2215 ---- ---- ---- ---- 297.70 -7.20 304.90 2220 ---- ---- ---- ---- 301.00 -7.20 308.20 2225 ---- ---- ---- ---- 304.30 -7.20 311.50 2230 ---- ---- ---- ---- 307.60 -7.30 314.90 2235 ---- ---- ---- ---- 311.00 -7.30 318.30 2240 ---- ---- ---- ---- 314.40 -7.30 321.70 2245 ---- ---- ---- ---- 317.80 -7.30 325.10 2250 ---- ---- ---- ---- 321.30 -7.30 328.60 2255 ---- ---- ---- ---- 324.70 -7.30 332.00 2260 ---- ---- ---- ---- 328.20 -7.30 335.50 2265 ---- ---- ---- ---- 331.70 -7.40 339.10 2270 ---- ---- ---- ---- 335.20 -7.40 342.60 2275 ---- ---- ---- ---- 338.80 -7.40 346.20 2280 ---- ---- ---- ---- 342.40 -7.40 349.80 2285 ---- ---- ---- ---- 346.00 -7.40 353.40 2290 ---- ---- ---- ---- 349.60 -7.40 357.00 2295 ---- ---- ---- ---- 353.20 -7.40 360.60 2300 ---- ---- ---- ---- 356.90 -7.40 364.30 2305 ---- ---- ---- ---- 360.60 -7.40 368.00 2310 ---- ---- ---- ---- 364.30 -7.40 371.70 2315 ---- ---- ---- ---- 368.00 -7.40 375.40 2320 ---- ---- ---- ---- 371.70 -7.40 379.10 2325 ---- ---- ---- ---- 375.50 -7.40 382.90 2330 ---- ---- ---- ---- 379.20 -7.40 386.60 2335 ---- ---- ---- ---- 383.00 -7.40 390.40 2340 ---- ---- ---- ---- 386.80 -7.40 394.20 2345 ---- ---- ---- ---- 390.60 -7.40 398.00 2350 ---- ---- ---- ---- 394.40 -7.40 401.80 2355 ---- ---- ---- ---- 398.30 -7.30 405.60 2360 ---- ---- ---- ---- 402.10 -7.40 409.50 2365 ---- ---- ---- ---- 406.00 -7.30 413.30 2370 ---- ---- ---- ---- 409.90 -7.30 417.20 2375 ---- ---- ---- ---- 413.70 -7.40 421.10 2380 ---- ---- ---- ---- 417.60 -7.40 425.00 2385 ---- ---- ---- ---- 421.50 -7.30 428.80 2390 ---- ---- ---- ---- 425.50 -7.30 432.80 2395 ---- ---- ---- ---- 429.40 -7.30 436.70 2400 ---- ---- ---- ---- 433.30 -7.30 440.60 2410 ---- ---- ---- ---- 441.20 -7.30 448.50 2420 ---- ---- ---- ---- 449.20 -7.20 456.40 2425 ---- ---- ---- ---- 453.20 -7.10 460.30 2430 ---- ---- ---- ---- 457.20 -7.10 464.30 2440 ---- ---- ---- ---- 465.20 -7.10 472.30 2450 ---- ---- ---- ---- 473.20 -7.10 480.30 2460 ---- ---- ---- ---- 481.30 -7.10 488.40 2470 ---- ---- ---- ---- 489.40 -7.00 496.40 2475 ---- ---- ---- ---- 493.50 -7.00 500.50 2480 ---- ---- ---- ---- 497.60 -6.90 504.50 2490 ---- ---- ---- ---- 505.80 -6.90 512.70 2500 ---- ---- ---- ---- 514.00 -6.90 520.90 2525 ---- ---- ---- ---- 534.60 -6.80 541.40 2550 ---- ---- ---- ---- 555.50 -6.70 562.20 2575 ---- ---- ---- ---- 576.50 -6.60 583.10 2600 ---- ---- ---- ---- 597.70 -6.50 604.20 2625 ---- ---- ---- ---- 619.10 -6.30 625.40 2650 ---- ---- ---- ---- 640.60 -6.20 646.80 2675 ---- ---- ---- ---- 662.20 -6.20 668.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 52.40 -13.00 65.40 1400 ---- ---- ---- ---- 55.90 -12.80 68.70 1425 ---- ---- ---- ---- 59.60 -12.60 72.20 1450 ---- ---- ---- ---- 63.50 -12.30 75.80 1475 ---- ---- ---- ---- 67.50 -12.00 79.50 1500 ---- ---- ---- ---- 71.70 -11.60 83.30 1525 ---- ---- ---- ---- 76.00 -11.20 87.20 1550 ---- ---- ---- ---- 80.60 -10.70 91.30 1570 ---- ---- ---- ---- 84.30 -10.30 94.60 1575 ---- ---- ---- ---- 85.30 -10.10 95.40 1580 ---- ---- ---- ---- 86.30 -10.00 96.30 1590 ---- ---- ---- ---- 88.20 -9.80 98.00 1600 ---- ---- ---- ---- 90.20 -9.50 99.70 1610 ---- ---- ---- ---- 92.20 -9.30 101.50 1620 ---- ---- ---- ---- 94.30 -8.90 103.20 1625 ---- ---- ---- ---- 95.30 -8.80 104.10 1630 ---- ---- ---- ---- 96.30 -8.70 105.00 1640 ---- ---- ---- ---- 98.40 -8.50 106.90 1650 ---- ---- ---- ---- 100.60 -8.10 108.70 1660 ---- ---- ---- ---- 102.70 -7.90 110.60 1670 ---- ---- ---- ---- 104.90 -7.60 112.50 1675 ---- ---- ---- ---- 106.00 -7.40 113.40 1680 ---- ---- ---- ---- 107.10 -7.30 114.40 1685 ---- ---- ---- ---- 108.20 -7.10 115.30 1690 ---- ---- ---- ---- 109.30 -7.00 116.30 1695 ---- ---- ---- ---- 110.40 -6.90 117.30 1700 ---- ---- ---- ---- 111.60 -6.70 118.30 1705 ---- ---- ---- ---- 112.70 -6.50 119.20 1710 ---- ---- ---- ---- 113.80 -6.40 120.20 1715 ---- ---- ---- ---- 115.00 -6.20 121.20 1720 ---- ---- ---- ---- 116.10 -6.10 122.20 1725 ---- ---- ---- ---- 117.30 -6.00 123.30 1730 ---- ---- ---- ---- 118.40 -5.90 124.30 1735 ---- ---- ---- ---- 119.60 -5.70 125.30 1740 ---- ---- ---- ---- 120.70 -5.60 126.30 1745 ---- ---- ---- ---- 121.90 -5.50 127.40 1750 ---- ---- ---- ---- 123.10 -5.30 128.40 1755 ---- ---- ---- ---- 124.20 -5.30 129.50 1760 ---- ---- ---- ---- 125.40 -5.10 130.50 1765 ---- ---- ---- ---- 126.60 -5.00 131.60 1770 ---- ---- ---- ---- 127.80 -4.80 132.60 1775 ---- ---- ---- ---- 128.90 -4.80 133.70 1780 ---- ---- ---- ---- 130.10 -4.70 134.80 1785 ---- ---- ---- ---- 131.30 -4.60 135.90 1790 ---- ---- ---- ---- 132.50 -4.50 137.00 1795 ---- ---- ---- ---- 133.70 -4.40 138.10 1800 ---- ---- ---- ---- 134.90 -4.30 139.20 1805 ---- ---- ---- ---- 136.10 -4.20 140.30 1810 ---- ---- ---- ---- 137.30 -4.10 141.40 1815 ---- ---- ---- ---- 138.50 -4.10 142.60 1820 ---- ---- ---- ---- 139.70 -4.00 143.70 1825 ---- ---- ---- ---- 140.90 -4.00 144.90 1830 ---- ---- ---- ---- 142.10 -3.90 146.00 1835 ---- ---- ---- ---- 143.30 -3.90 147.20 1840 ---- ---- ---- ---- 144.50 -3.90 148.40 1845 ---- ---- ---- ---- 145.70 -3.90 149.60 1850 ---- ---- ---- ---- 146.90 -3.90 150.80 1855 ---- ---- ---- ---- 148.20 -3.80 152.00 1860 ---- ---- ---- ---- 149.40 -3.80 153.20 1865 ---- ---- ---- ---- 150.60 -3.90 154.50 1870 ---- ---- ---- ---- 151.90 -3.80 155.70 1875 ---- ---- ---- ---- 153.10 -3.90 157.00 1880 ---- ---- ---- ---- 154.40 -3.90 158.30 1885 ---- ---- ---- ---- 155.70 -3.90 159.60 1890 ---- ---- ---- ---- 157.00 -4.00 161.00 1895 ---- ---- ---- ---- 158.30 -4.00 162.30 1900 ---- ---- ---- ---- 159.60 -4.10 163.70 1905 ---- ---- ---- ---- 161.00 -4.10 165.10 1910 ---- ---- ---- ---- 162.30 -4.20 166.50 1915 ---- ---- ---- ---- 163.70 -4.20 167.90 1920 ---- ---- ---- ---- 165.10 -4.30 169.40 1925 ---- ---- ---- ---- 166.50 -4.40 170.90 1930 ---- ---- ---- ---- 167.90 -4.50 172.40 1935 ---- ---- ---- ---- 169.40 -4.50 173.90 1940 ---- ---- ---- ---- 170.90 -4.60 175.50 1945 ---- ---- ---- ---- 172.40 -4.70 177.10 1950 ---- ---- ---- ---- 173.90 -4.80 178.70 1955 ---- ---- ---- ---- 175.40 -4.90 180.30 1960 ---- ---- ---- ---- 177.00 -5.00 182.00 1965 ---- ---- ---- ---- 178.60 -5.10 183.70 1970 ---- ---- ---- ---- 180.30 -5.20 185.50 1975 ---- ---- ---- ---- 181.90 -5.30 187.20 1980 ---- ---- ---- ---- 183.60 -5.40 189.00 1985 ---- ---- ---- ---- 185.40 -5.50 190.90 1990 ---- ---- ---- ---- 187.10 -5.70 192.80 1995 ---- ---- ---- ---- 188.90 -5.80 194.70 2000 ---- ---- ---- ---- 190.80 -5.80 196.60 2005 ---- ---- ---- ---- 192.70 -5.90 198.60 2010 ---- ---- ---- ---- 194.60 -6.00 200.60 2015 ---- ---- ---- ---- 196.50 -6.20 202.70 2020 ---- ---- ---- ---- 198.50 -6.20 204.70 2025 ---- ---- ---- ---- 200.50 -6.40 206.90 2030 ---- ---- ---- ---- 202.60 -6.40 209.00 2035 ---- ---- ---- ---- 204.70 -6.50 211.20 2040 ---- ---- ---- ---- 206.90 -6.50 213.40 2045 ---- ---- ---- ---- 209.00 -6.60 215.60 2050 ---- ---- ---- ---- 211.30 -6.60 217.90 2055 ---- ---- ---- ---- 213.50 -6.70 220.20 2060 ---- ---- ---- ---- 215.80 -6.70 222.50 2065 ---- ---- ---- ---- 218.10 -6.70 224.80 2070 ---- ---- ---- ---- 220.40 -6.80 227.20 2075 ---- ---- ---- ---- 222.70 -6.90 229.60 2080 ---- ---- ---- ---- 225.10 -6.90 232.00 2085 ---- ---- ---- ---- 227.50 -6.90 234.40 2090 ---- ---- ---- ---- 229.90 -6.90 236.80 2095 ---- ---- ---- ---- 232.30 -6.90 239.20 2100 ---- ---- ---- ---- 234.80 -6.90 241.70 2105 ---- ---- ---- ---- 237.30 -6.80 244.10 2110 ---- ---- ---- ---- 239.70 -6.90 246.60 2115 ---- ---- ---- ---- 242.20 -6.90 249.10 2120 ---- ---- ---- ---- 244.70 -6.90 251.60 2125 ---- ---- ---- ---- 247.20 -7.00 254.20 2130 ---- ---- ---- ---- 249.80 -6.90 256.70 2135 ---- ---- ---- ---- 252.30 -7.00 259.30 2140 ---- ---- ---- ---- 254.90 -7.00 261.90 2145 ---- ---- ---- ---- 257.50 -7.10 264.60 2150 ---- ---- ---- ---- 260.10 -7.20 267.30 2155 ---- ---- ---- ---- 262.80 -7.20 270.00 2160 ---- ---- ---- ---- 265.40 -7.40 272.80 2165 ---- ---- ---- ---- 268.20 -7.40 275.60 2170 ---- ---- ---- ---- 270.90 -7.50 278.40 2175 ---- ---- ---- ---- 273.80 -7.50 281.30 2180 ---- ---- ---- ---- 276.60 -7.70 284.30 2185 ---- ---- ---- ---- 279.50 -7.80 287.30 2190 ---- ---- ---- ---- 282.40 -7.90 290.30 2195 ---- ---- ---- ---- 285.40 -7.90 293.30 2200 ---- ---- ---- ---- 288.40 -8.00 296.40 2205 ---- ---- ---- ---- 291.50 -8.00 299.50 2210 ---- ---- ---- ---- 294.60 -8.10 302.70 2215 ---- ---- ---- ---- 297.70 -8.10 305.80 2220 ---- ---- ---- ---- 300.90 -8.10 309.00 2225 ---- ---- ---- ---- 304.10 -8.20 312.30 2230 ---- ---- ---- ---- 307.30 -8.20 315.50 2235 ---- ---- ---- ---- 310.50 -8.30 318.80 2240 ---- ---- ---- ---- 313.80 -8.30 322.10 2245 ---- ---- ---- ---- 317.10 -8.40 325.50 2250 ---- ---- ---- ---- 320.40 -8.40 328.80 2255 ---- ---- ---- ---- 323.80 -8.40 332.20 2260 ---- ---- ---- ---- 327.20 -8.50 335.70 2265 ---- ---- ---- ---- 330.60 -8.50 339.10 2270 ---- ---- ---- ---- 334.00 -8.60 342.60 2275 ---- ---- ---- ---- 337.50 -8.50 346.00 2280 ---- ---- ---- ---- 340.90 -8.70 349.60 2285 ---- ---- ---- ---- 344.50 -8.60 353.10 2290 ---- ---- ---- ---- 348.00 -8.60 356.60 2295 ---- ---- ---- ---- 351.50 -8.70 360.20 2300 ---- ---- ---- ---- 355.10 -8.70 363.80 2305 ---- ---- ---- ---- 358.70 -8.70 367.40 2310 ---- ---- ---- ---- 362.30 -8.80 371.10 2315 ---- ---- ---- ---- 366.00 -8.70 374.70 2320 ---- ---- ---- ---- 369.60 -8.80 378.40 2325 ---- ---- ---- ---- 373.30 -8.80 382.10 2330 ---- ---- ---- ---- 377.00 -8.80 385.80 2335 ---- ---- ---- ---- 380.70 -8.80 389.50 2340 ---- ---- ---- ---- 384.40 -8.80 393.20 2345 ---- ---- ---- ---- 388.20 -8.80 397.00 2350 ---- ---- ---- ---- 391.90 -8.90 400.80 2355 ---- ---- ---- ---- 395.70 -8.80 404.50 2360 ---- ---- ---- ---- 399.50 -8.80 408.30 2365 ---- ---- ---- ---- 403.30 -8.90 412.20 2370 ---- ---- ---- ---- 407.10 -8.90 416.00 2375 ---- ---- ---- ---- 411.00 -8.80 419.80 2380 ---- ---- ---- ---- 414.80 -8.90 423.70 2385 ---- ---- ---- ---- 418.70 -8.80 427.50 2390 ---- ---- ---- ---- 422.60 -8.80 431.40 2395 ---- ---- ---- ---- 426.50 -8.80 435.30 2400 ---- ---- ---- ---- 430.40 -8.80 439.20 2405 ---- ---- ---- ---- 434.30 -8.80 443.10 2410 ---- ---- ---- ---- 438.20 -8.80 447.00 2415 ---- ---- ---- ---- 442.10 -8.80 450.90 2420 ---- ---- ---- ---- 446.10 -8.70 454.80 2425 ---- ---- ---- ---- 450.00 -8.80 458.80 2430 ---- ---- ---- ---- 454.00 -8.70 462.70 2440 ---- ---- ---- ---- 461.90 -8.70 470.60 2450 ---- ---- ---- ---- 469.90 -8.70 478.60 2460 ---- ---- ---- ---- 477.90 -8.70 486.60 2470 ---- ---- ---- ---- 486.00 -8.60 494.60 2475 ---- ---- ---- ---- 490.00 -8.60 498.60 2480 ---- ---- ---- ---- 494.00 -8.60 502.60 2490 ---- ---- ---- ---- 502.20 -8.50 510.70 2500 ---- ---- ---- ---- 510.30 -8.50 518.80 2510 ---- ---- ---- ---- 518.50 -8.50 527.00 2525 ---- ---- ---- ---- 530.80 -8.40 539.20 2550 ---- ---- ---- ---- 551.50 -8.30 559.80 2575 ---- ---- ---- ---- 572.40 -8.20 580.60 2600 ---- ---- ---- ---- 593.40 -8.10 601.50 2625 ---- ---- ---- ---- 614.60 -8.00 622.60 2650 ---- ---- ---- ---- 636.00 -7.90 643.90 2675 ---- ---- ---- ---- 657.40 -7.90 665.30 2700 ---- ---- ---- ---- 679.10 -7.70 686.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 63.10 -14.20 77.30 1425 ---- ---- ---- ---- 67.00 -14.00 81.00 1450 ---- ---- ---- ---- 71.00 -13.70 84.70 1475 ---- ---- ---- ---- 75.20 -13.30 88.50 1500 ---- ---- ---- ---- 79.60 -12.80 92.40 1525 ---- ---- ---- ---- 84.10 -12.40 96.50 1550 ---- ---- ---- ---- 88.80 -11.80 100.60 1575 ---- ---- ---- ---- 93.70 -11.20 104.90 1580 ---- ---- ---- ---- 94.70 -11.10 105.80 1590 ---- ---- ---- ---- 96.70 -10.80 107.50 1600 ---- ---- ---- ---- 98.70 -10.60 109.30 1610 ---- ---- ---- ---- 100.80 -10.30 111.10 1620 ---- ---- ---- ---- 102.90 -10.00 112.90 1625 ---- ---- ---- ---- 103.90 -9.90 113.80 1630 ---- ---- ---- ---- 105.00 -9.70 114.70 1640 ---- ---- ---- ---- 107.10 -9.40 116.50 1650 ---- ---- ---- ---- 109.30 -9.10 118.40 1660 ---- ---- ---- ---- 111.50 -8.80 120.30 1670 ---- ---- ---- ---- 113.70 -8.50 122.20 1675 ---- ---- ---- ---- 114.80 -8.30 123.10 1680 ---- ---- ---- ---- 116.00 -8.10 124.10 1685 ---- ---- ---- ---- 117.10 -8.00 125.10 1690 ---- ---- ---- ---- 118.20 -7.90 126.10 1695 ---- ---- ---- ---- 119.40 -7.60 127.00 1700 ---- ---- ---- ---- 120.50 -7.50 128.00 1705 ---- ---- ---- ---- 121.70 -7.30 129.00 1710 ---- ---- ---- ---- 122.80 -7.20 130.00 1715 ---- ---- ---- ---- 124.00 -7.00 131.00 1720 ---- ---- ---- ---- 125.10 -6.90 132.00 1725 ---- ---- ---- ---- 126.30 -6.70 133.00 1730 ---- ---- ---- ---- 127.50 -6.60 134.10 1735 ---- ---- ---- ---- 128.60 -6.50 135.10 1740 ---- ---- ---- ---- 129.80 -6.30 136.10 1745 ---- ---- ---- ---- 131.00 -6.20 137.20 1750 ---- ---- ---- ---- 132.20 -6.00 138.20 1755 ---- ---- ---- ---- 133.40 -5.90 139.30 1760 ---- ---- ---- ---- 134.60 -5.70 140.30 1765 ---- ---- ---- ---- 135.70 -5.70 141.40 1770 ---- ---- ---- ---- 136.90 -5.50 142.40 1775 ---- ---- ---- ---- 138.10 -5.40 143.50 1780 ---- ---- ---- ---- 139.30 -5.30 144.60 1785 ---- ---- ---- ---- 140.50 -5.20 145.70 1790 ---- ---- ---- ---- 141.70 -5.10 146.80 1795 ---- ---- ---- ---- 142.90 -5.00 147.90 1800 ---- ---- ---- ---- 144.10 -4.90 149.00 1805 ---- ---- ---- ---- 145.30 -4.80 150.10 1810 ---- ---- ---- ---- 146.50 -4.70 151.20 1815 ---- ---- ---- ---- 147.80 -4.50 152.30 1820 ---- ---- ---- ---- 149.00 -4.40 153.40 1825 ---- ---- ---- ---- 150.20 -4.40 154.60 1830 ---- ---- ---- ---- 151.40 -4.30 155.70 1835 ---- ---- ---- ---- 152.60 -4.30 156.90 1840 ---- ---- ---- ---- 153.80 -4.20 158.00 1845 ---- ---- ---- ---- 155.00 -4.20 159.20 1850 ---- ---- ---- ---- 156.20 -4.20 160.40 1855 ---- ---- ---- ---- 157.40 -4.20 161.60 1860 ---- ---- ---- ---- 158.60 -4.20 162.80 1865 ---- ---- ---- ---- 159.90 -4.10 164.00 1870 ---- ---- ---- ---- 161.10 -4.20 165.30 1875 ---- ---- ---- ---- 162.40 -4.10 166.50 1880 ---- ---- ---- ---- 163.60 -4.20 167.80 1885 ---- ---- ---- ---- 164.90 -4.20 169.10 1890 ---- ---- ---- ---- 166.10 -4.30 170.40 1895 ---- ---- ---- ---- 167.40 -4.30 171.70 1900 ---- ---- ---- ---- 168.70 -4.30 173.00 1905 ---- ---- ---- ---- 170.00 -4.40 174.40 1910 ---- ---- ---- ---- 171.30 -4.40 175.70 1915 ---- ---- ---- ---- 172.70 -4.40 177.10 1920 ---- ---- ---- ---- 174.00 -4.60 178.60 1925 ---- ---- ---- ---- 175.40 -4.60 180.00 1930 ---- ---- ---- ---- 176.80 -4.70 181.50 1935 ---- ---- ---- ---- 178.20 -4.70 182.90 1940 ---- ---- ---- ---- 179.60 -4.90 184.50 1945 ---- ---- ---- ---- 181.10 -4.90 186.00 1950 ---- ---- ---- ---- 182.60 -5.00 187.60 1955 ---- ---- ---- ---- 184.10 -5.00 189.10 1960 ---- ---- ---- ---- 185.60 -5.20 190.80 1965 ---- ---- ---- ---- 187.10 -5.30 192.40 1970 ---- ---- ---- ---- 188.70 -5.40 194.10 1975 ---- ---- ---- ---- 190.30 -5.50 195.80 1980 ---- ---- ---- ---- 192.00 -5.50 197.50 1985 ---- ---- ---- ---- 193.60 -5.70 199.30 1990 ---- ---- ---- ---- 195.30 -5.80 201.10 1995 ---- ---- ---- ---- 197.10 -5.90 203.00 2000 ---- ---- ---- ---- 198.80 -6.00 204.80 2005 ---- ---- ---- ---- 200.60 -6.10 206.70 2010 ---- ---- ---- ---- 202.50 -6.20 208.70 2015 ---- ---- ---- ---- 204.30 -6.40 210.70 2020 ---- ---- ---- ---- 206.20 -6.50 212.70 2025 ---- ---- ---- ---- 208.20 -6.60 214.80 2030 ---- ---- ---- ---- 210.20 -6.70 216.90 2035 ---- ---- ---- ---- 212.20 -6.80 219.00 2040 ---- ---- ---- ---- 214.30 -6.90 221.20 2045 ---- ---- ---- ---- 216.40 -6.90 223.30 2050 ---- ---- ---- ---- 218.60 -7.00 225.60 2055 ---- ---- ---- ---- 220.80 -7.00 227.80 2060 ---- ---- ---- ---- 223.00 -7.10 230.10 2065 ---- ---- ---- ---- 225.20 -7.20 232.40 2070 ---- ---- ---- ---- 227.50 -7.20 234.70 2075 ---- ---- ---- ---- 229.80 -7.20 237.00 2080 ---- ---- ---- ---- 232.10 -7.30 239.40 2085 ---- ---- ---- ---- 234.50 -7.30 241.80 2090 ---- ---- ---- ---- 236.80 -7.40 244.20 2095 ---- ---- ---- ---- 239.20 -7.40 246.60 2100 ---- ---- ---- ---- 241.70 -7.30 249.00 2105 ---- ---- ---- ---- 244.10 -7.40 251.50 2110 ---- ---- ---- ---- 246.50 -7.40 253.90 2115 ---- ---- ---- ---- 249.00 -7.40 256.40 2120 ---- ---- ---- ---- 251.50 -7.30 258.80 2125 ---- ---- ---- ---- 254.00 -7.30 261.30 2130 ---- ---- ---- ---- 256.50 -7.40 263.90 2135 ---- ---- ---- ---- 259.00 -7.40 266.40 2140 ---- ---- ---- ---- 261.50 -7.40 268.90 2145 ---- ---- ---- ---- 264.00 -7.50 271.50 2150 ---- ---- ---- ---- 266.60 -7.60 274.20 2155 ---- ---- ---- ---- 269.20 -7.60 276.80 2160 ---- ---- ---- ---- 271.80 -7.70 279.50 2165 ---- ---- ---- ---- 274.50 -7.70 282.20 2170 ---- ---- ---- ---- 277.20 -7.80 285.00 2175 ---- ---- ---- ---- 279.90 -7.90 287.80 2180 ---- ---- ---- ---- 282.70 -8.00 290.70 2185 ---- ---- ---- ---- 285.50 -8.10 293.60 2190 ---- ---- ---- ---- 288.30 -8.20 296.50 2195 ---- ---- ---- ---- 291.20 -8.30 299.50 2200 ---- ---- ---- ---- 294.20 -8.30 302.50 2205 ---- ---- ---- ---- 297.20 -8.40 305.60 2210 ---- ---- ---- ---- 300.20 -8.50 308.70 2215 ---- ---- ---- ---- 303.20 -8.60 311.80 2220 ---- ---- ---- ---- 306.30 -8.70 315.00 2225 ---- ---- ---- ---- 309.40 -8.80 318.20 2230 ---- ---- ---- ---- 312.60 -8.80 321.40 2235 ---- ---- ---- ---- 315.80 -8.80 324.60 2240 ---- ---- ---- ---- 319.00 -8.90 327.90 2245 ---- ---- ---- ---- 322.30 -8.90 331.20 2250 ---- ---- ---- ---- 325.60 -8.90 334.50 2255 ---- ---- ---- ---- 328.90 -8.90 337.80 2260 ---- ---- ---- ---- 332.20 -9.00 341.20 2265 ---- ---- ---- ---- 335.60 -9.00 344.60 2270 ---- ---- ---- ---- 339.00 -9.10 348.10 2275 ---- ---- ---- ---- 342.40 -9.10 351.50 2280 ---- ---- ---- ---- 345.80 -9.20 355.00 2285 ---- ---- ---- ---- 349.30 -9.20 358.50 2290 ---- ---- ---- ---- 352.80 -9.20 362.00 2295 ---- ---- ---- ---- 356.30 -9.20 365.50 2300 ---- ---- ---- ---- 359.80 -9.30 369.10 2305 ---- ---- ---- ---- 363.40 -9.30 372.70 2310 ---- ---- ---- ---- 367.00 -9.30 376.30 2315 ---- ---- ---- ---- 370.60 -9.30 379.90 2320 ---- ---- ---- ---- 374.20 -9.40 383.60 2325 ---- ---- ---- ---- 377.80 -9.40 387.20 2330 ---- ---- ---- ---- 381.50 -9.40 390.90 2335 ---- ---- ---- ---- 385.20 -9.40 394.60 2340 ---- ---- ---- ---- 388.90 -9.40 398.30 2345 ---- ---- ---- ---- 392.60 -9.50 402.10 2350 ---- ---- ---- ---- 396.30 -9.50 405.80 2355 ---- ---- ---- ---- 400.10 -9.50 409.60 2360 ---- ---- ---- ---- 403.80 -9.60 413.40 2365 ---- ---- ---- ---- 407.60 -9.50 417.10 2370 ---- ---- ---- ---- 411.40 -9.60 421.00 2375 ---- ---- ---- ---- 415.30 -9.50 424.80 2380 ---- ---- ---- ---- 419.10 -9.50 428.60 2385 ---- ---- ---- ---- 422.90 -9.60 432.50 2390 ---- ---- ---- ---- 426.80 -9.50 436.30 2395 ---- ---- ---- ---- 430.70 -9.50 440.20 2400 ---- ---- ---- ---- 434.50 -9.60 444.10 2405 ---- ---- ---- ---- 438.40 -9.60 448.00 2410 ---- ---- ---- ---- 442.30 -9.60 451.90 2415 ---- ---- ---- ---- 446.30 -9.50 455.80 2420 ---- ---- ---- ---- 450.20 -9.50 459.70 2425 ---- ---- ---- ---- 454.10 -9.50 463.60 2430 ---- ---- ---- ---- 458.10 -9.40 467.50 2440 ---- ---- ---- ---- 466.00 -9.40 475.40 2450 ---- ---- ---- ---- 473.90 -9.50 483.40 2460 ---- ---- ---- ---- 481.90 -9.40 491.30 2470 ---- ---- ---- ---- 489.90 -9.40 499.30 2475 ---- ---- ---- ---- 493.90 -9.40 503.30 2480 ---- ---- ---- ---- 498.00 -9.30 507.30 2490 ---- ---- ---- ---- 506.10 -9.30 515.40 2500 ---- ---- ---- ---- 514.20 -9.30 523.50 2510 ---- ---- ---- ---- 522.30 -9.30 531.60 2520 ---- ---- ---- ---- 530.50 -9.30 539.80 2525 ---- ---- ---- ---- 534.60 -9.30 543.90 2550 ---- ---- ---- ---- 555.20 -9.20 564.40 2575 ---- ---- ---- ---- 576.00 -9.10 585.10 2600 ---- ---- ---- ---- 596.90 -9.10 606.00 2625 ---- ---- ---- ---- 618.00 -9.00 627.00 2650 ---- ---- ---- ---- 639.30 -8.90 648.20 2675 ---- ---- ---- ---- 660.70 -8.90 669.60 2700 ---- ---- ---- ---- 682.20 -8.80 691.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 113.20 -9.70 122.90 1650 ---- ---- ---- ---- 118.00 -9.60 127.60 1675 ---- ---- ---- ---- 122.80 -9.50 132.30 1700 ---- ---- ---- ---- 127.90 -9.30 137.20 1725 ---- ---- ---- ---- 133.00 -9.20 142.20 1750 ---- ---- ---- ---- 138.40 -8.90 147.30 1775 ---- ---- ---- ---- 143.80 -8.80 152.60 1800 ---- ---- ---- ---- 149.40 -8.60 158.00 1820 ---- ---- ---- ---- 154.00 -8.40 162.40 1825 ---- ---- ---- ---- 155.20 -8.30 163.50 1830 ---- ---- ---- ---- 156.40 -8.20 164.60 1840 ---- ---- ---- ---- 158.80 -8.10 166.90 1850 ---- ---- ---- ---- 161.20 -8.00 169.20 1860 ---- ---- ---- ---- 163.60 -7.90 171.50 1870 ---- ---- ---- ---- 166.10 -7.80 173.90 1875 ---- ---- ---- ---- 167.40 -7.70 175.10 1880 ---- ---- ---- ---- 168.60 -7.70 176.30 1890 ---- ---- ---- ---- 171.20 -7.50 178.70 1900 ---- ---- ---- ---- 173.90 -7.40 181.30 1910 ---- ---- ---- ---- 176.60 -7.30 183.90 1915 ---- ---- ---- ---- 177.90 -7.30 185.20 1920 ---- ---- ---- ---- 179.30 -7.20 186.50 1925 ---- ---- ---- ---- 180.70 -7.20 187.90 1930 ---- ---- ---- ---- 182.20 -7.00 189.20 1935 ---- ---- ---- ---- 183.60 -7.00 190.60 1940 ---- ---- ---- ---- 185.10 -7.00 192.10 1945 ---- ---- ---- ---- 186.60 -6.90 193.50 1950 ---- ---- ---- ---- 188.10 -6.90 195.00 1955 ---- ---- ---- ---- 189.60 -6.80 196.40 1960 ---- ---- ---- ---- 191.10 -6.90 198.00 1965 ---- ---- ---- ---- 192.70 -6.80 199.50 1970 ---- ---- ---- ---- 194.30 -6.80 201.10 1975 ---- ---- ---- ---- 195.90 -6.80 202.70 1980 ---- ---- ---- ---- 197.60 -6.70 204.30 1985 ---- ---- ---- ---- 199.20 -6.70 205.90 1990 ---- ---- ---- ---- 200.90 -6.70 207.60 1995 ---- ---- ---- ---- 202.60 -6.70 209.30 2000 ---- ---- ---- ---- 204.40 -6.70 211.10 2005 ---- ---- ---- ---- 206.10 -6.80 212.90 2010 ---- ---- ---- ---- 207.90 -6.80 214.70 2015 ---- ---- ---- ---- 209.80 -6.70 216.50 2020 ---- ---- ---- ---- 211.60 -6.80 218.40 2025 ---- ---- ---- ---- 213.50 -6.80 220.30 2030 ---- ---- ---- ---- 215.40 -6.90 222.30 2035 ---- ---- ---- ---- 217.40 -6.90 224.30 2040 ---- ---- ---- ---- 219.40 -6.90 226.30 2045 ---- ---- ---- ---- 221.40 -7.00 228.40 2050 ---- ---- ---- ---- 223.40 -7.10 230.50 2055 ---- ---- ---- ---- 225.50 -7.10 232.60 2060 ---- ---- ---- ---- 227.60 -7.20 234.80 2065 ---- ---- ---- ---- 229.80 -7.20 237.00 2070 ---- ---- ---- ---- 231.90 -7.30 239.20 2075 ---- ---- ---- ---- 234.10 -7.40 241.50 2080 ---- ---- ---- ---- 236.40 -7.40 243.80 2085 ---- ---- ---- ---- 238.60 -7.50 246.10 2090 ---- ---- ---- ---- 240.90 -7.50 248.40 2095 ---- ---- ---- ---- 243.20 -7.60 250.80 2100 ---- ---- ---- ---- 245.50 -7.60 253.10 2105 ---- ---- ---- ---- 247.90 -7.60 255.50 2110 ---- ---- ---- ---- 250.20 -7.70 257.90 2115 ---- ---- ---- ---- 252.60 -7.80 260.40 2120 ---- ---- ---- ---- 255.00 -7.80 262.80 2125 ---- ---- ---- ---- 257.50 -7.80 265.30 2130 ---- ---- ---- ---- 259.90 -7.80 267.70 2135 ---- ---- ---- ---- 262.30 -7.90 270.20 2140 ---- ---- ---- ---- 264.80 -7.90 272.70 2145 ---- ---- ---- ---- 267.30 -7.90 275.20 2150 ---- ---- ---- ---- 269.80 -7.90 277.70 2155 ---- ---- ---- ---- 272.30 -7.90 280.20 2160 ---- ---- ---- ---- 274.80 -8.00 282.80 2165 ---- ---- ---- ---- 277.40 -8.00 285.40 2170 ---- ---- ---- ---- 279.90 -8.10 288.00 2175 ---- ---- ---- ---- 282.50 -8.20 290.70 2180 ---- ---- ---- ---- 285.20 -8.20 293.40 2185 ---- ---- ---- ---- 287.80 -8.30 296.10 2190 ---- ---- ---- ---- 290.50 -8.40 298.90 2195 ---- ---- ---- ---- 293.20 -8.50 301.70 2200 ---- ---- ---- ---- 296.00 -8.60 304.60 2205 ---- ---- ---- ---- 298.80 -8.70 307.50 2210 ---- ---- ---- ---- 301.70 -8.80 310.50 2215 ---- ---- ---- ---- 304.60 -8.90 313.50 2220 ---- ---- ---- ---- 307.60 -8.90 316.50 2225 ---- ---- ---- ---- 310.60 -9.00 319.60 2230 ---- ---- ---- ---- 313.60 -9.10 322.70 2235 ---- ---- ---- ---- 316.70 -9.10 325.80 2240 ---- ---- ---- ---- 319.80 -9.20 329.00 2245 ---- ---- ---- ---- 322.90 -9.30 332.20 2250 ---- ---- ---- ---- 326.10 -9.30 335.40 2255 ---- ---- ---- ---- 329.30 -9.40 338.70 2260 ---- ---- ---- ---- 332.50 -9.40 341.90 2265 ---- ---- ---- ---- 335.80 -9.50 345.30 2270 ---- ---- ---- ---- 339.00 -9.60 348.60 2275 ---- ---- ---- ---- 342.40 -9.60 352.00 2280 ---- ---- ---- ---- 345.70 -9.70 355.40 2285 ---- ---- ---- ---- 349.10 -9.70 358.80 2290 ---- ---- ---- ---- 352.50 -9.70 362.20 2295 ---- ---- ---- ---- 355.90 -9.80 365.70 2300 ---- ---- ---- ---- 359.30 -9.90 369.20 2305 ---- ---- ---- ---- 362.80 -9.90 372.70 2310 ---- ---- ---- ---- 366.30 -9.90 376.20 2315 ---- ---- ---- ---- 369.80 -10.00 379.80 2320 ---- ---- ---- ---- 373.40 -10.00 383.40 2325 ---- ---- ---- ---- 376.90 -10.10 387.00 2330 ---- ---- ---- ---- 380.50 -10.10 390.60 2335 ---- ---- ---- ---- 384.20 -10.00 394.20 2340 ---- ---- ---- ---- 387.80 -10.10 397.90 2345 ---- ---- ---- ---- 391.50 -10.10 401.60 2350 ---- ---- ---- ---- 395.10 -10.20 405.30 2355 ---- ---- ---- ---- 398.80 -10.20 409.00 2360 ---- ---- ---- ---- 402.60 -10.10 412.70 2365 ---- ---- ---- ---- 406.30 -10.20 416.50 2370 ---- ---- ---- ---- 410.10 -10.10 420.20 2375 ---- ---- ---- ---- 413.80 -10.20 424.00 2380 ---- ---- ---- ---- 417.60 -10.20 427.80 2385 ---- ---- ---- ---- 421.40 -10.20 431.60 2390 ---- ---- ---- ---- 425.30 -10.20 435.50 2395 ---- ---- ---- ---- 429.10 -10.20 439.30 2400 ---- ---- ---- ---- 433.00 -10.10 443.10 2405 ---- ---- ---- ---- 436.90 -10.10 447.00 2410 ---- ---- ---- ---- 440.80 -10.10 450.90 2415 ---- ---- ---- ---- 444.70 -10.10 454.80 2420 ---- ---- ---- ---- 448.60 -10.10 458.70 2425 ---- ---- ---- ---- 452.50 -10.10 462.60 2430 ---- ---- ---- ---- 456.50 -10.00 466.50 2435 ---- ---- ---- ---- 460.50 -9.90 470.40 2440 ---- ---- ---- ---- 464.40 -9.90 474.30 2450 ---- ---- ---- ---- 472.40 -9.80 482.20 2460 ---- ---- ---- ---- 480.50 -9.60 490.10 2470 ---- ---- ---- ---- 488.60 -9.50 498.10 2475 ---- ---- ---- ---- 492.60 -9.50 502.10 2480 ---- ---- ---- ---- 496.70 -9.40 506.10 2490 ---- ---- ---- ---- 504.80 -9.30 514.10 2500 ---- ---- ---- ---- 513.00 -9.20 522.20 2510 ---- ---- ---- ---- 521.20 -9.00 530.20 2520 ---- ---- ---- ---- 529.50 -8.80 538.30 2525 ---- ---- ---- ---- 533.60 -8.80 542.40 2530 ---- ---- ---- ---- 537.80 -8.70 546.50 2540 ---- ---- ---- ---- 546.10 -8.60 554.70 2550 ---- ---- ---- ---- 554.40 -8.50 562.90 2575 ---- ---- ---- ---- 575.40 -8.10 583.50 2600 ---- ---- ---- ---- 596.50 -7.80 604.30 2625 ---- ---- ---- ---- 617.80 -7.40 625.20 2650 ---- ---- ---- ---- 639.20 -7.10 646.30 2675 ---- ---- ---- ---- 660.80 -6.70 667.50 2700 ---- ---- ---- ---- 682.50 -6.40 688.90 2725 ---- ---- ---- ---- 704.40 -6.10 710.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7358 14010 227348 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1615 ---- ---- 221.70A 221.70A 225.60 -4.90 230.50 1620 ---- ---- 216.70A 216.70A 220.60 -4.90 225.50 1625 ---- ---- 211.70A 211.70A 215.60 -4.90 220.50 1630 ---- ---- 206.70A 206.70A 210.60 -4.90 215.50 1635 ---- ---- 201.70A 201.70A 205.60 -4.90 210.50 1640 ---- ---- 196.70A 196.70A 200.60 -4.90 205.50 1645 ---- ---- 191.70A 191.70A 195.60 -4.90 200.50 1650 ---- ---- 186.70A 186.70A 190.60 -4.90 195.50 1655 ---- ---- 181.70A 181.70A 185.60 -4.90 190.50 1660 ---- ---- 176.70A 176.70A 180.60 -4.90 185.50 1665 ---- ---- 171.70A 171.70A 175.60 -4.90 180.50 1670 ---- ---- 166.70A 166.70A 170.60 -4.90 175.50 1675 ---- ---- 161.70A 161.70A 165.60 -4.90 170.50 1680 ---- ---- 156.70A 156.70A 160.60 -4.90 165.50 1685 ---- ---- 151.70A 151.70A 155.60 -4.90 160.50 1690 ---- ---- 146.70A 146.70A 150.60 -4.90 155.50 1695 ---- ---- 141.70A 141.70A 145.60 -4.90 150.50 1700 ---- ---- 136.70A 136.70A 140.60 -4.90 145.50 1705 ---- ---- 131.70A 131.70A 135.60 -4.90 140.50 1710 ---- ---- 126.70A 126.70A 130.60 -4.90 135.50 1715 ---- ---- 121.70A 121.70A 125.60 -4.90 130.50 1720 ---- ---- 116.70A 116.70A 120.60 -4.90 125.50 1725 ---- ---- 111.70A 111.70A 115.60 -4.90 120.50 1730 ---- ---- 106.70A 106.70A 110.60 -4.90 115.50 1735 ---- ---- 101.70A 101.70A 105.60 -4.90 110.50 1740 ---- ---- 96.70A 96.70A 100.60 -4.90 105.50 1745 ---- ---- 91.70A 91.70A 95.60 -4.90 100.50 1750 ---- ---- 86.10A 86.10A 90.60 -4.90 95.50 1755 ---- ---- 81.70A 81.70A 85.60 -4.90 90.50 1760 ---- ---- 76.70A 76.70A 80.60 -4.90 85.50 1765 ---- ---- 71.70A 71.70A 75.60 -4.90 80.50 1770 ---- ---- 66.70A 66.70A 70.60 -4.90 75.50 2 1775 ---- ---- 61.20A 61.20A 65.60 -4.90 70.50 1780 ---- ---- 56.60A 56.60A 60.60 -4.90 65.50 3 1785 ---- ---- 51.70A 51.70A 55.60 -4.90 60.50 1790 ---- ---- 46.70A 46.70A 50.60 -4.90 55.50 1795 ---- ---- 41.70A 41.70A 45.60 -4.90 50.50 1 1800 43.40 44.80 36.50A 39.50A 40.60 -5.00 8 45.60 12 1805 ---- ---- 31.60A 31.60A 35.60 -5.10 40.70 1810 ---- ---- 26.80A 26.80A 30.70 -5.20 35.90 22 1815 29.70 29.70 22.20A 24.20A 25.80 -5.30 1 31.10 1 36 1820 19.30 25.30B 17.80A 17.80A 21.00 -5.50 1 26.50 17 72 1825 ---- ---- 13.80A 13.80A 16.50 -5.50 22.00 3 301 1830 15.20 15.20 10.20A 14.60B 12.30 -5.50 28 17.80 48 160 1835 7.80 12.10 7.00A 10.50B 8.60 -5.40 57 14.00 29 199 1840 7.40 8.60 4.60A 6.30 5.60 -5.00 231 10.60 62 354 1845 5.10 5.70 2.90A 4.60B 3.40 -4.40 79 7.80 231 165 1850 4.50 4.50 1.60 2.20A 1.90 -3.60 231 5.50 195 267 1855 2.90 2.90 .90A 1.10A 1.00 -2.70 118 3.70 186 95 1860 1.00 1.50 .50 .60 .50 -1.90 50 2.40 198 376 1865 1.00 1.00 .30A .30A .30 -1.30 6 1.60 173 251 1870 .30 .30 .10 .10 .10 -.90 23 1.00 209 254 1875 .20 .20 .10 .10 .10 -.60 21 .70 583 705 1880 ---- ---- .10A .10A .10 -.30 1 .40 44 565 1885 .10 .10 .10 .10 .10 -.20 1 .30 4 132 1890 ---- ---- .10A .10A .10 -.10 .20 131 476 1895 ---- ---- ---- ---- .10 UNCH .10 3 26 1900 .10 .10 .10 .10 .10 UNCH 20 .10 3 124 1905 ---- ---- ---- ---- .10 UNCH .10 16 316 1910 ---- ---- ---- ---- .10 UNCH .10 1 38 1915 ---- ---- ---- ---- .10 UNCH .10 39 1920 ---- ---- ---- ---- .10 UNCH .10 44 1925 ---- ---- ---- ---- .10 UNCH .10 33 1930 ---- ---- ---- ---- .10 UNCH .10 52 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 1 68 1945 ---- ---- ---- ---- .10 UNCH .10 45 1950 ---- ---- ---- ---- .10 UNCH .10 5 114 1955 ---- ---- ---- ---- .10 UNCH .10 7 1960 ---- ---- ---- ---- .10 UNCH .10 22 1965 ---- ---- ---- ---- .10 UNCH .10 4 1970 ---- ---- ---- ---- .10 UNCH .10 19 1975 ---- ---- ---- ---- .10 UNCH .10 44 1980 ---- ---- ---- ---- .10 UNCH .10 10 1985 ---- ---- ---- ---- .10 UNCH .10 1 1990 ---- ---- ---- ---- .10 UNCH .10 2 1995 ---- ---- ---- ---- .10 UNCH .10 1 2000 ---- ---- ---- ---- .10 UNCH .10 21 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 8 2015 ---- ---- ---- ---- .10 UNCH .10 1 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 30 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 8 2075 ---- ---- ---- ---- .10 UNCH .10 3 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 876 2143 5529 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 .10 .10 .10 .10 UNCH 20 .10 139 1745 ---- ---- ---- ---- .10 UNCH .10 78 1750 ---- ---- ---- ---- .10 UNCH 1 .10 26 174 1755 ---- ---- ---- ---- .10 UNCH .10 32 1760 ---- ---- ---- ---- .10 UNCH .10 3 26 1765 ---- ---- ---- ---- .10 UNCH .10 3 28 1770 ---- ---- ---- ---- .10 UNCH .10 1 29 1775 ---- ---- ---- ---- .10 UNCH .10 9 51 1780 ---- ---- ---- ---- .10 UNCH 1 .10 13 230 1785 .10 .10 .10 .10 .10 UNCH 1 .10 2 32 1790 ---- ---- ---- ---- .10 UNCH 2 .10 16 242 1795 .20 .20 .10A .10A .10 UNCH 1 .10 5 256 1800 .20 .40B .10 .10 .10 -.10 68 .20 233 503 1805 .20 .50B .10 .10 .10 -.20 22 .30 37 75 1810 .80 1.00 .20 .20 .20 -.30 265 .50 174 482 1815 1.20 1.20 .20 .20 .30 -.40 31 .70 83 218 1820 1.40 1.90B .30 .30 .50 -.60 75 1.10 767 247 1825 1.60 3.00 .60 .60 1.00 -.60 258 1.60 510 126 1830 3.00 4.40B 1.10A 1.10A 1.80 -.60 668 2.40 110 387 1835 3.60 6.40B 2.00 2.30 3.10 -.50 419 3.60 247 317 1840 6.00 9.00B 3.40A 4.30B 5.10 -.10 318 5.20 131 263 1845 11.30 12.20B 5.70A 9.00B 7.90 +.50 52 7.40 445 124 1850 11.90 15.90B 8.60A 12.30B 11.40 +1.30 27 10.10 9 82 1855 ---- 20.10B 12.20A 20.10B 15.50 +2.20 13.30 8 1860 21.70 24.50B 16.30A 24.50B 20.00 +3.00 2 17.00 29 1865 24.30 29.20B 20.80A 21.30A 24.80 +3.60 1 21.20 36 1870 ---- 33.60B ---- 33.60B 29.60 +4.00 25.60 30 1875 ---- 39.00B ---- 39.00B 34.60 +4.30 30.30 135 1880 ---- 43.50B ---- 43.50B 39.60 +4.60 35.00 11 1885 ---- 48.30B ---- 48.30B 44.60 +4.70 39.90 6 1890 ---- 53.30B ---- 53.30B 49.60 +4.80 44.80 117 1895 ---- 58.30B ---- 58.30B 54.60 +4.90 49.70 10 1900 ---- 63.90B ---- 63.90B 59.60 +4.90 54.70 1905 ---- 68.30B ---- 68.30B 64.60 +4.90 59.70 6 1910 ---- 73.30B ---- 73.30B 69.60 +4.90 64.70 1 1915 ---- 78.30B ---- 78.30B 74.60 +4.90 69.70 3 1920 ---- 83.30B ---- 83.30B 79.60 +4.90 74.70 1925 ---- 88.90B ---- 88.90B 84.60 +4.90 79.70 1930 ---- 93.30B ---- 93.30B 89.60 +4.90 84.70 1935 ---- 98.30B ---- 98.30B 94.60 +4.90 89.70 1 1940 ---- 103.30B ---- 103.30B 99.60 +4.90 94.70 1945 ---- 108.30B ---- 108.30B 104.60 +4.90 99.70 1950 ---- 113.30B ---- 113.30B 109.60 +4.90 104.70 1955 ---- 118.30B ---- 118.30B 114.60 +4.90 109.70 1960 ---- 123.30B ---- 123.30B 119.60 +4.90 114.70 1965 ---- 128.30B ---- 128.30B 124.60 +4.90 119.70 1 1970 ---- 133.30B ---- 133.30B 129.60 +4.90 124.70 1975 ---- 138.30B ---- 138.30B 134.60 +4.90 129.70 1980 ---- 143.30B ---- 143.30B 139.60 +4.90 134.70 1985 ---- 148.30B ---- 148.30B 144.60 +4.90 139.70 1990 ---- 153.30B ---- 153.30B 149.60 +4.90 144.70 1995 ---- 158.30B ---- 158.30B 154.60 +4.90 149.70 2000 ---- 163.30B ---- 163.30B 159.60 +4.90 154.70 2005 ---- 168.30B ---- 168.30B 164.60 +4.90 159.70 2010 ---- 173.30B ---- 173.30B 169.60 +4.90 164.70 2015 ---- 178.30B ---- 178.30B 174.60 +4.90 169.70 2020 ---- 183.30B ---- 183.30B 179.60 +4.90 174.70 2025 ---- 188.30B ---- 188.30B 184.60 +4.90 179.70 2030 ---- 193.30B ---- 193.30B 189.60 +4.90 184.70 2035 ---- 198.30B ---- 198.30B 194.60 +4.90 189.70 2040 ---- 203.30B ---- 203.30B 199.60 +4.90 194.70 2045 ---- 208.30B ---- 208.30B 204.60 +4.90 199.70 2050 ---- 213.30B ---- 213.30B 209.60 +4.90 204.70 2055 ---- 218.30B ---- 218.30B 214.60 +4.90 209.70 2060 ---- 223.30B ---- 223.30B 219.60 +4.90 214.70 2065 ---- 228.30B ---- 228.30B 224.60 +4.90 219.70 2070 ---- 233.30B ---- 233.30B 229.60 +4.90 224.70 2075 ---- 238.30B ---- 238.30B 234.60 +4.90 229.70 2080 ---- 243.30B ---- 243.30B 239.60 +4.90 234.70 2085 ---- 248.30B ---- 248.30B 244.60 +4.90 239.70 2090 ---- 253.30B ---- 253.30B 249.60 +4.90 244.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2232 2824 4781 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1615 ---- ---- 222.10A 222.10A 225.50 -4.90 230.40 1620 ---- ---- 217.10A 217.10A 220.50 -4.90 225.40 1625 ---- ---- 212.10A 212.10A 215.50 -4.90 220.40 1630 ---- ---- 207.10A 207.10A 210.50 -4.90 215.40 1635 ---- ---- 202.10A 202.10A 205.50 -4.90 210.40 1640 ---- ---- 197.00A 197.00A 200.50 -4.90 205.40 1645 ---- ---- 192.00A 192.00A 195.50 -4.90 200.40 1650 ---- ---- 186.90A 186.90A 190.50 -4.90 195.40 1655 ---- ---- 182.00A 182.00A 185.50 -4.90 190.40 1660 ---- ---- 177.00A 177.00A 180.50 -4.90 185.40 1665 ---- ---- 172.00A 172.00A 175.50 -4.90 180.40 1670 ---- ---- 167.00A 167.00A 170.50 -4.90 175.40 1675 ---- ---- 161.10A 161.10A 165.50 -4.90 170.40 1680 ---- ---- 157.00A 157.00A 160.50 -4.90 165.40 1685 ---- ---- 152.00A 152.00A 155.50 -4.90 160.40 1690 ---- ---- 147.00A 147.00A 150.50 -4.90 155.40 1695 ---- ---- 142.00A 142.00A 145.50 -4.90 150.40 1700 ---- ---- 136.20A 136.20A 140.50 -4.90 145.40 1705 ---- ---- 132.00A 132.00A 135.50 -4.90 140.40 1710 ---- ---- 127.10A 127.10A 130.50 -4.90 135.40 1715 ---- ---- 122.10A 122.10A 125.50 -4.90 130.40 1720 ---- ---- 117.10A 117.10A 120.50 -4.90 125.40 1725 ---- ---- 111.30A 111.30A 115.50 -4.90 120.40 1730 ---- ---- 106.90A 106.90A 110.50 -4.90 115.40 1735 ---- ---- 101.90A 101.90A 105.50 -5.00 110.50 1740 ---- ---- 97.00A 97.00A 100.60 -4.90 105.50 1745 ---- ---- 92.00A 92.00A 95.60 -4.90 100.50 1750 ---- ---- 86.50A 86.50A 90.60 -5.00 95.60 1755 ---- ---- 82.20A 82.20A 85.70 -4.90 90.60 1760 ---- ---- 77.30A 77.30A 80.80 -4.90 85.70 1765 ---- ---- 72.40A 72.40A 75.80 -5.00 80.80 1770 ---- ---- 67.00A 67.00A 71.00 -4.90 75.90 1775 ---- ---- 62.20A 62.20A 66.10 -5.00 71.10 1780 ---- ---- 57.50A 57.50A 61.30 -5.00 66.30 3 1785 ---- ---- 52.80A 52.80A 56.50 -5.00 61.50 1790 ---- ---- 48.20A 48.20A 51.80 -5.00 56.80 1795 ---- ---- 43.80A 43.80A 47.20 -5.00 52.20 1 1800 39.40 46.70B 39.40 46.70B 42.70 -5.00 1 47.70 1 1805 ---- ---- 35.30A 35.30A 38.30 -5.00 43.30 1810 ---- ---- 31.40A 31.40A 34.20 -4.80 39.00 2 1815 ---- ---- 27.60A 27.60A 30.20 -4.70 34.90 2 1820 ---- ---- 24.10A 24.10A 26.40 -4.60 31.00 9 1825 22.70 24.10 20.80A 26.10B 22.90 -4.40 4 27.30 10 32 1830 ---- ---- 17.90A 17.90A 19.60 -4.30 23.90 22 1835 ---- ---- 15.00A 15.00A 16.60 -4.10 20.70 7 1840 16.20 16.20 12.60A 16.50B 13.90 -3.90 8 17.80 7 55 1845 11.50 13.80 10.40A 11.00A 11.60 -3.50 41 15.10 7 12 1850 11.70 11.70 8.60A 9.80A 9.50 -3.30 109 12.80 49 169 1855 9.40 9.40 7.00A 7.30A 7.70 -3.00 12 10.70 25 32 1860 6.60 6.70 5.60A 6.80B 6.20 -2.60 9 8.80 9 33 1865 4.70 4.70 4.50A 5.50B 4.90 -2.30 21 7.20 4 56 1870 5.60 5.60 3.60A 4.30 3.80 -2.10 34 5.90 138 320 1875 3.20 3.20 2.80A 3.80B 3.00 -1.70 1 4.70 13 65 1880 3.30 3.30 2.20A 2.50B 2.30 -1.50 143 3.80 3 126 1885 2.20 2.20 1.70A 1.70A 1.80 -1.20 3 3.00 10 25 1890 ---- ---- 1.40A 1.40A 1.40 -1.00 2.40 106 109 1895 ---- ---- 1.10A 1.10A 1.00 -.90 1 1.90 26 1900 .90 .90 .90 .90 .80 -.70 8 1.50 220 722 1905 .50 .60 .50 .60 .60 -.60 24 1.20 11 75 1910 ---- ---- .60A .60A .50 -.50 1.00 8 73 1915 .60 .60 .50A .50A .40 -.40 15 .80 2 72 1920 .40 .40 .40 .40 .30 -.40 6 .70 1 15 1925 .20 .20 .20 .20 .20 -.30 21 .50 2 22 1930 .30 .30 .30 .30 .20 -.20 1 .40 3 15 1935 .20 .20 .20 .20 .10 -.30 6 .40 11 1940 .20 .20 .20 .20 .10 -.20 7 .30 35 1945 ---- ---- ---- ---- .10 -.10 .20 9 10 1950 ---- ---- ---- ---- .10 -.10 25 .20 10 67 1955 ---- ---- ---- ---- .10 -.10 .20 27 1960 ---- ---- ---- ---- .10 UNCH 1 .10 34 1965 ---- ---- ---- ---- .10 UNCH .10 4 1970 ---- ---- ---- ---- .10 UNCH .10 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 501 647 2424 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 37 1685 ---- ---- ---- ---- .10 UNCH .10 10 1690 ---- ---- ---- ---- .10 UNCH .10 44 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 20 1705 ---- ---- ---- ---- .10 UNCH 2 .10 10 1710 .10 .10 .10 .10 .10 UNCH 4 .10 3 31 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 27 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH 1 .10 1 30 1735 ---- ---- ---- ---- .10 UNCH .10 11 1740 ---- ---- ---- ---- .10 -.10 1 .20 1 3 1745 .20 .20 .20 .20 .20 UNCH 12 .20 28 28 1750 .30 .40 .30 .30A .20 UNCH 60 .20 6 72 1755 .30 .40B .20 .20 .20 -.10 53 .30 1 6 1760 ---- .50B ---- .50B .30 -.10 2 .40 1 6 1765 .40 .60B .40 .40 .40 -.10 6 .50 31 1770 ---- .80B .50A .80B .50 -.10 .60 2 84 1775 ---- 1.00B ---- 1.00B .60 -.10 5 .70 2 238 1780 1.20 1.20 .70 .80 .80 -.10 8 .90 1 14 1785 1.60 1.60 1.00A 1.00A 1.10 UNCH 3 1.10 58 1790 1.90 2.00B 1.20A 2.00B 1.40 UNCH 1 1.40 38 85 1795 2.40 2.60B 1.50 1.60B 1.70 -.10 7 1.80 2 9 1800 2.20 3.20 1.90A 1.90A 2.20 -.10 52 2.30 310 544 1805 3.30 4.10B 2.50A 3.00B 2.90 UNCH 12 2.90 2 23 1810 4.20 5.10B 3.10A 3.10A 3.70 +.10 340 3.60 200 131 1815 4.20 6.40B 3.90A 5.00B 4.70 +.20 35 4.50 43 22 1820 7.70 7.90B 5.00 5.70B 5.90 +.30 5 5.60 42 46 1825 9.00 9.60B 6.30A 7.90B 7.40 +.40 161 7.00 103 144 1830 8.40 11.70B 7.80A 8.80A 9.10 +.60 182 8.50 84 281 1835 13.10 14.00B 9.60 10.90B 11.10 +.80 8 10.30 3 9 1840 15.50 16.50B 11.70A 13.00 13.40 +1.00 220 12.40 33 64 1845 17.80 19.40B 14.00A 15.40A 16.10 +1.40 123 14.70 16 32 1850 22.20 22.50B 16.80A 16.80A 19.00 +1.60 1 17.40 16 11 1855 ---- 25.90B 19.70A 25.90B 22.20 +1.90 20.30 3 18 1860 ---- 29.50B 22.90A 29.50B 25.60 +2.20 14 23.40 6 10 1865 ---- 33.40B 26.40A 33.40B 29.40 +2.60 26.80 7 13 1870 ---- 37.40B 30.10A 37.40B 33.30 +2.80 7 30.50 4 1875 ---- 41.70B 34.10A 41.70B 37.50 +3.20 34.30 10 1880 ---- 46.00B 38.20A 46.00B 41.80 +3.40 38.40 6 12 1885 ---- 50.50B ---- 50.50B 46.20 +3.60 42.60 3 1890 ---- 55.10B ---- 55.10B 50.80 +3.80 47.00 3 6 1895 ---- 59.80B ---- 59.80B 55.50 +4.00 51.50 1900 ---- 64.60B ---- 64.60B 60.30 +4.20 56.10 1905 ---- 68.80B ---- 68.80B 65.10 +4.30 60.80 1910 ---- 73.60B ---- 73.60B 69.90 +4.40 65.50 5 1915 ---- 78.60B ---- 78.60B 74.80 +4.50 70.30 1 1920 ---- 83.50B ---- 83.50B 79.70 +4.50 75.20 3 1925 ---- 89.10B ---- 89.10B 84.70 +4.60 80.10 1930 ---- 93.40B ---- 93.40B 89.60 +4.60 85.00 1935 ---- 98.30B ---- 98.30B 94.60 +4.70 89.90 1940 ---- 103.30B ---- 103.30B 99.60 +4.80 94.80 1 1945 ---- 108.30B ---- 108.30B 104.50 +4.70 99.80 1950 ---- 113.90B ---- 113.90B 109.50 +4.80 104.70 1 1955 ---- 118.10B ---- 118.00B 114.50 +4.80 109.70 1960 ---- 123.10B ---- 122.80B 119.50 +4.80 114.70 1 1965 ---- 128.00B ---- 127.70B 124.50 +4.90 119.60 1970 ---- 133.00B ---- 132.70B 129.50 +4.90 124.60 1975 ---- 138.90B ---- 138.90B 134.50 +4.90 129.60 1980 ---- 143.00B ---- 142.80B 139.50 +4.90 134.60 1985 ---- 148.00B ---- 147.60B 144.50 +4.90 139.60 1990 ---- 153.00B ---- 152.80B 149.50 +4.90 144.60 1995 ---- 158.00B ---- 157.80B 154.50 +4.90 149.60 2000 ---- 163.90B ---- 163.90B 159.50 +4.90 154.60 2005 ---- 168.00B ---- 167.80B 164.50 +4.90 159.60 2010 ---- 173.00B ---- 172.90B 169.50 +4.90 164.60 2015 ---- 178.00B ---- 177.80B 174.50 +4.90 169.60 2020 ---- 183.00B ---- 182.90B 179.50 +4.90 174.60 2025 ---- 188.00B ---- 187.90B 184.50 +4.90 179.60 2030 ---- 193.00B ---- 192.90B 189.50 +4.90 184.60 2035 ---- 198.00B ---- 197.90B 194.50 +4.90 189.60 2040 ---- 203.00B ---- 202.80B 199.50 +4.90 194.60 2045 ---- 208.00B ---- 207.90B 204.50 +4.90 199.60 2050 ---- 213.20B ---- 213.20B 209.50 +4.90 204.60 2055 ---- 218.00B ---- 217.90B 214.50 +4.90 209.60 2060 ---- 223.00B ---- 222.90B 219.50 +4.90 214.60 2065 ---- 228.00B ---- 227.90B 224.50 +4.90 219.60 2070 ---- 233.00B ---- 232.90B 229.50 +4.90 224.60 2075 ---- 238.00B ---- 237.90B 234.50 +4.90 229.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1325 963 2253 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- ---- 222.00A 222.00A 225.50 -4.90 230.40 1620 ---- ---- 217.10A 217.10A 220.50 -4.90 225.40 1625 ---- ---- 211.30A 211.30A 215.50 -4.90 220.40 1630 ---- ---- 207.00A 207.00A 210.50 -4.90 215.40 1635 ---- ---- 202.10A 202.10A 205.50 -4.90 210.40 1640 ---- ---- 197.10A 197.10A 200.50 -4.90 205.40 1645 ---- ---- 192.10A 192.10A 195.50 -4.90 200.40 1650 ---- ---- 186.20A 186.20A 190.50 -4.90 195.40 1655 ---- ---- 182.00A 182.00A 185.50 -4.90 190.40 1660 ---- ---- 177.00A 177.00A 180.50 -4.90 185.40 1665 ---- ---- 172.00A 172.00A 175.50 -4.90 180.40 1670 ---- ---- 167.10A 167.10A 170.50 -4.90 175.40 1675 ---- ---- 161.20A 161.20A 165.50 -4.90 170.40 1680 ---- ---- 157.10A 157.10A 160.50 -4.90 165.40 1685 ---- ---- 151.90A 151.90A 155.60 -4.80 160.40 1690 ---- ---- 146.90A 146.90A 150.60 -4.90 155.50 1695 ---- ---- 141.90A 141.90A 145.60 -4.90 150.50 1700 ---- ---- 136.40A 136.40A 140.60 -4.90 145.50 1705 ---- ---- 131.90A 131.90A 135.70 -4.90 140.60 1710 ---- ---- 127.10A 127.10A 130.70 -4.90 135.60 1715 ---- ---- 122.10A 122.10A 125.70 -5.00 130.70 1720 ---- ---- 117.10A 117.10A 120.80 -4.90 125.70 1725 ---- ---- 111.70A 111.70A 115.90 -4.90 120.80 1730 ---- ---- 107.40A 107.40A 110.90 -5.00 115.90 1735 ---- ---- 102.50A 102.50A 106.00 -5.00 111.00 1740 ---- ---- 97.70A 97.70A 101.20 -4.90 106.10 1745 ---- ---- 92.30A 92.30A 96.30 -4.90 101.20 1750 ---- ---- 87.50A 87.50A 91.40 -5.00 96.40 1755 ---- ---- 82.80A 82.80A 86.60 -5.00 91.60 1760 ---- ---- 78.10A 78.10A 81.90 -4.90 86.80 1765 ---- ---- 73.40A 73.40A 77.10 -5.00 82.10 1770 ---- ---- 68.80A 68.80A 72.40 -5.00 77.40 1775 ---- ---- 64.30A 64.30A 67.80 -5.00 72.80 1780 ---- ---- 59.90A 59.90A 63.30 -4.90 68.20 1785 ---- ---- 55.60A 55.60A 58.80 -5.00 63.80 1790 ---- ---- 51.40A 51.40A 54.50 -4.90 59.40 1795 ---- ---- 47.40A 47.40A 50.30 -4.80 55.10 2 1800 ---- ---- 43.40A 43.40A 46.20 -4.70 50.90 4 1805 ---- ---- 39.70A 39.70A 42.20 -4.70 46.90 4 1810 ---- ---- 36.00A 36.00A 38.40 -4.60 43.00 2 1815 ---- ---- 32.60A 32.60A 34.80 -4.50 39.30 77 1820 33.00 33.00 29.40A 33.50B 31.40 -4.30 3 35.70 2 7 1825 ---- ---- 26.30A 26.30A 28.20 -4.10 32.30 124 1830 ---- ---- 23.50A 23.50A 25.10 -4.10 29.20 4 1835 ---- ---- 20.70A 20.70A 22.30 -3.90 26.20 21 1840 18.80 19.00 18.30A 18.60A 19.70 -3.70 4 23.40 8 1845 18.20 18.20 16.00A 18.30B 17.30 -3.50 9 20.80 9 9 1850 16.90 16.90 14.00A 17.20B 15.10 -3.30 8 18.40 136 231 1855 ---- ---- 12.20A 12.20A 13.10 -3.00 16.10 1 12 1860 ---- ---- 10.50A 10.50A 11.30 -2.80 1 14.10 3 35 1865 ---- ---- 9.10A 9.10A 9.70 -2.60 12.30 250 255 1870 9.60 9.60 7.80A 8.10A 8.30 -2.30 5 10.60 15 1875 ---- ---- 6.70A 6.70A 7.10 -2.10 9.20 6 44 1880 ---- ---- 5.70A 5.70A 6.00 -1.90 7.90 8 25 1885 ---- ---- 4.90A 4.90A 5.10 -1.70 6.80 1 1 1890 ---- ---- 4.20A 4.20A 4.30 -1.50 5.80 3 5 1895 ---- ---- 3.60A 3.60A 3.70 -1.30 5.00 11 36 1900 ---- ---- 3.00A 3.00A 3.10 -1.20 1 4.30 44 135 1905 ---- ---- 2.60A 2.60A 2.60 -1.00 3.60 13 14 1910 ---- ---- 2.20A 2.20A 2.20 -.90 3.10 17 1915 ---- ---- 1.90A 1.90A 1.90 -.80 2.70 1920 ---- ---- 1.60A 1.60A 1.60 -.70 2.30 2 1925 ---- ---- 1.40A 1.40A 1.40 -.60 2.00 13 1930 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 17 1935 1.00 1.00 1.00 1.00 1.00 -.50 2 1.50 13 1940 ---- ---- .90A .90A .90 -.40 1.30 1 1945 .90 .90 .80A .80A .70 -.40 1 1.10 1 1950 ---- ---- .70A .70A .60 -.40 1.00 16 17 1955 ---- ---- .60A .60A .50 -.30 .80 1960 ---- ---- .50A .50A .50 -.20 .70 1965 ---- ---- .50A .50A .40 -.20 .60 3 4 1970 .40 .40 .40 .40 .30 -.30 2 .60 1975 ---- ---- .40A .40A .30 -.20 .50 3 1980 ---- ---- ---- ---- .30 -.10 .40 1985 ---- ---- .30A .30A .20 -.20 .40 1990 ---- ---- ---- ---- .20 -.10 .30 1995 ---- ---- ---- ---- .20 -.10 .30 2000 ---- ---- ---- ---- .20 -.10 .30 10 2005 ---- ---- ---- ---- .10 -.10 .20 4 2010 ---- ---- ---- ---- .10 -.10 .20 4 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 -.10 .20 20 2025 ---- ---- ---- ---- .10 -.10 .20 2030 ---- ---- ---- ---- .10 UNCH .10 70 2035 ---- ---- ---- ---- .10 UNCH .10 13 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 4 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 510 1283 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 1 .10 1 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 5 1670 ---- ---- ---- ---- .10 UNCH .10 11 1675 ---- ---- ---- ---- .10 UNCH .10 10 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 2 22 1695 ---- ---- ---- ---- .20 UNCH .20 1 1700 ---- ---- ---- ---- .30 UNCH .30 5 6 1705 ---- ---- ---- ---- .30 UNCH .30 2 2 1710 ---- ---- ---- ---- .30 UNCH .30 4 4 1715 .40 .40 .40 .40 .40 UNCH 2 .40 1 1720 ---- ---- .40A .40A .40 -.10 .50 1725 ---- .60B ---- .60B .50 UNCH .50 3 1730 ---- .70B ---- .70B .60 UNCH .60 3 4 1735 ---- .80B .60A .80B .70 UNCH .70 1740 1.00 1.00 .80A .80A .80 UNCH 2 .80 5 6 1745 ---- 1.10B .90A 1.10B .90 -.10 1.00 1750 ---- 1.30B 1.00A 1.30B 1.10 UNCH 1 1.10 2 12 1755 ---- 1.60B 1.20A 1.60B 1.20 -.10 1 1.30 1760 ---- 1.90B 1.40A 1.90B 1.50 UNCH 1.50 4 1765 ---- 2.20B 1.60A 2.20B 1.70 -.10 1.80 24 1770 ---- 2.60B 1.90A 2.60B 2.00 -.10 1 2.10 4 10 1775 ---- 3.20B 2.20A 3.20B 2.40 -.10 1 2.50 229 1780 2.60 3.80B 2.60 2.70B 2.90 UNCH 1 2.90 1 6 1785 ---- 4.50B 3.10A 4.50B 3.40 -.10 3.50 1 92 1790 5.20 5.40 3.70A 3.70A 4.10 UNCH 10 4.10 1 4 1795 ---- 6.20B 4.40A 6.20B 4.80 UNCH 4.80 1800 6.30 7.20B 5.10A 5.50B 5.70 +.10 18 5.60 10 325 1805 ---- 8.50B 6.10A 8.50B 6.80 +.20 6.60 5 10 1810 ---- 9.90B 7.10A 9.90B 8.00 +.40 7.60 1 11 1815 ---- 11.40B 8.40A 11.40B 9.40 +.50 1 8.90 1 9 1820 12.60 13.20B 9.80A 9.80A 10.90 +.60 7 10.30 3 12 1825 ---- 15.20B 11.40A 15.20B 12.70 +.70 12.00 2 118 1830 15.90 17.30B 13.20A 13.20A 14.70 +.90 2 13.80 2 8 1835 19.20 19.70B 15.20A 15.20A 16.80 +1.00 3 15.80 1 2 1840 21.30 22.20B 17.40A 17.50A 19.20 +1.20 24 18.00 4 8 1845 23.40 25.00B 19.80A 24.70B 21.80 +1.40 1 20.40 1 7 1850 24.30 27.90B 22.40A 22.60A 24.60 +1.60 1 23.00 1 2 1855 ---- 31.10B 25.30A 31.10B 27.60 +1.90 25.70 1860 ---- 34.50B 28.30A 34.50B 30.80 +2.10 28.70 46 1865 ---- 38.00B 31.50A 38.00B 34.20 +2.30 31.90 1870 ---- 41.70B 34.90A 41.70B 37.80 +2.60 35.20 1875 ---- 45.60B 38.50A 45.60B 41.50 +2.80 38.70 1880 ---- 49.60B 42.30A 49.60B 45.50 +3.00 42.50 1885 ---- 53.70B 46.20A 53.70B 49.50 +3.20 46.30 1890 ---- 57.90B ---- 57.90B 53.80 +3.50 50.30 1895 ---- 62.30B ---- 62.30B 58.10 +3.60 54.50 1900 ---- 66.70B ---- 66.70B 62.50 +3.70 58.80 1905 ---- 71.20B ---- 71.20B 67.00 +3.90 63.10 6 1910 ---- 75.80B ---- 75.80B 71.60 +4.00 67.60 1 1915 ---- 80.50B ---- 80.50B 76.30 +4.10 72.20 1920 ---- 85.20B ---- 85.20B 81.00 +4.20 76.80 1925 ---- 90.00B ---- 90.00B 85.80 +4.40 81.40 1930 ---- 94.80B ---- 94.80B 90.50 +4.30 86.20 1935 ---- 98.90B ---- 98.90B 95.40 +4.50 90.90 1940 ---- 103.90B ---- 103.90B 100.20 +4.50 95.70 1945 ---- 108.80B ---- 108.80B 105.10 +4.50 100.60 1950 ---- 114.30B ---- 114.30B 110.00 +4.60 105.40 1955 ---- 118.60B ---- 118.60B 114.90 +4.60 110.30 1960 ---- 123.50B ---- 123.50B 119.80 +4.60 115.20 1965 ---- 128.50B ---- 128.50B 124.80 +4.70 120.10 1970 ---- 133.40B ---- 133.40B 129.70 +4.70 125.00 1975 ---- 139.00B ---- 139.00B 134.70 +4.80 129.90 1980 ---- 143.30B ---- 143.30B 139.60 +4.70 134.90 1985 ---- 148.30B ---- 148.30B 144.60 +4.80 139.80 1990 ---- 153.30B ---- 153.30B 149.60 +4.80 144.80 1995 ---- 158.30B ---- 158.30B 154.60 +4.80 149.80 2000 ---- 163.90B ---- 163.90B 159.50 +4.80 154.70 2005 ---- 168.10B ---- 168.00B 164.50 +4.80 159.70 2010 ---- 173.00B ---- 172.60B 169.50 +4.80 164.70 2015 ---- 178.00B ---- 177.80B 174.50 +4.80 169.70 2020 ---- 183.00B ---- 182.80B 179.50 +4.90 174.60 2025 ---- 188.90B ---- 188.90B 184.50 +4.90 179.60 2030 ---- 193.00B ---- 192.90B 189.50 +4.90 184.60 2035 ---- 198.00B ---- 197.90B 194.50 +4.90 189.60 2040 ---- 203.00B ---- 202.90B 199.50 +4.90 194.60 2045 ---- 208.00B ---- 207.90B 204.50 +4.90 199.60 2050 ---- 213.90B ---- 213.90B 209.50 +4.90 204.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 61 1022 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- ---- 222.20A 222.20A 225.50 -4.90 230.40 1620 ---- ---- 217.20A 217.20A 220.50 -4.90 225.40 1625 ---- ---- 212.20A 212.20A 215.50 -4.90 220.40 1630 ---- ---- 207.10A 207.10A 210.50 -4.90 215.40 1635 ---- ---- 202.50A 202.50A 205.50 -4.90 210.40 1640 ---- ---- 197.50A 197.50A 200.50 -4.90 205.40 1645 ---- ---- 192.50A 192.50A 195.50 -4.90 200.40 1650 ---- ---- 186.30A 186.30A 190.50 -4.90 195.40 1655 ---- ---- 182.30A 182.30A 185.60 -4.80 190.40 1660 ---- ---- 177.20A 177.20A 180.60 -4.90 185.50 1665 ---- ---- 172.50A 172.50A 175.60 -4.90 180.50 1670 ---- ---- 167.30A 167.30A 170.60 -4.90 175.50 1675 ---- ---- 161.40A 161.40A 165.60 -4.90 170.50 1680 ---- ---- 157.40A 157.40A 160.70 -4.90 165.60 1685 ---- ---- 152.60A 152.60A 155.70 -4.90 160.60 1690 ---- ---- 147.50A 147.50A 150.80 -4.90 155.70 1695 ---- ---- 142.80A 142.80A 145.80 -4.90 150.70 1700 ---- ---- 136.70A 136.70A 140.90 -4.90 145.80 1705 ---- ---- 133.00A 133.00A 136.00 -4.80 140.80 1710 ---- ---- 128.10A 128.10A 131.00 -4.90 135.90 1715 ---- ---- 123.00A 123.00A 126.10 -4.90 131.00 1720 ---- ---- 118.40A 118.40A 121.30 -4.90 126.20 1725 ---- ---- 112.40A 112.40A 116.40 -4.90 121.30 1730 ---- ---- 108.90A 108.90A 111.60 -4.90 116.50 1735 ---- ---- 103.90A 103.90A 106.70 -5.00 111.70 1740 ---- ---- 99.10A 99.10A 102.00 -4.90 106.90 1745 ---- ---- 94.60A 94.60A 97.20 -4.90 102.10 1750 ---- ---- 88.90A 88.90A 92.50 -4.90 97.40 1755 ---- ---- 84.30A 84.30A 87.90 -4.90 92.80 1760 ---- ---- 79.80A 79.80A 83.30 -4.90 88.20 1765 ---- ---- 75.40A 75.40A 78.70 -4.90 83.60 1770 ---- ---- 71.00A 71.00A 74.30 -4.90 79.20 1775 ---- ---- 66.80A 66.80A 69.90 -4.90 74.80 1780 ---- ---- 62.60A 62.60A 65.60 -4.80 70.40 1785 ---- ---- 58.50A 58.50A 61.40 -4.80 66.20 1790 ---- ---- 54.60A 54.60A 57.30 -4.70 62.00 1795 ---- ---- 50.70A 50.70A 53.30 -4.70 58.00 1800 ---- ---- 47.00A 47.00A 49.50 -4.50 54.00 1805 ---- ---- 43.40A 43.40A 45.70 -4.50 50.20 1810 ---- ---- 40.00A 40.00A 42.20 -4.40 46.60 1815 ---- ---- 36.80A 36.80A 38.80 -4.20 43.00 5 1820 ---- ---- 33.60A 33.60A 35.50 -4.10 39.60 1 1825 ---- ---- 30.70A 30.70A 32.40 -4.00 36.40 1830 ---- ---- 27.80A 27.80A 29.50 -3.80 33.30 2 1835 ---- ---- 25.10A 25.10A 26.80 -3.60 30.40 1840 22.60 24.70 22.60 26.60B 24.20 -3.40 15 27.60 2 2 1845 ---- ---- 20.50A 20.50A 21.80 -3.30 25.10 12 12 1850 ---- ---- 18.40A 18.40A 19.60 -3.10 7 22.70 2 5 1855 19.10 19.10 16.50A 17.00A 17.50 -3.00 1 20.50 1 4 1860 ---- ---- 14.70A 14.70A 15.60 -2.80 18.40 3 1865 15.40 15.40 13.10A 13.50A 13.90 -2.60 10 16.50 9 9 1870 ---- ---- 11.70A 11.70A 12.30 -2.40 14.70 7 6 1875 11.90 12.20 10.30A 10.60A 10.90 -2.20 2 13.10 2 1880 ---- ---- 9.10A 9.10A 9.60 -2.10 11.70 3 3 1885 ---- ---- 8.10A 8.10A 8.50 -1.90 35 10.40 1890 8.00 8.90B 7.10A 7.90B 7.40 -1.80 14 9.20 11 11 1895 6.90 6.90 6.30A 6.30A 6.50 -1.60 13 8.10 2 7 1900 6.40 6.40 5.50A 5.50A 5.70 -1.40 4 7.10 2 2 1905 ---- ---- 4.80A 4.80A 5.00 -1.30 6.30 14 35 1910 ---- ---- 4.20A 4.20A 4.30 -1.20 5.50 52 1915 ---- ---- 3.70A 3.70A 3.80 -1.10 4.90 18 1920 3.70 3.70 3.30A 3.30A 3.30 -1.00 1 4.30 15 15 1925 ---- ---- 2.90A 2.90A 2.90 -.90 3.80 1930 ---- ---- 2.50A 2.50A 2.50 -.80 3.30 4 5 1935 ---- ---- 2.20A 2.20A 2.20 -.70 2.90 1940 ---- ---- 2.00A 2.00A 1.90 -.70 2.60 1 1945 ---- ---- 1.70A 1.70A 1.70 -.60 2.30 1950 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 1955 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 1960 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 1965 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 10 10 1970 ---- ---- .90A .90A .90 -.30 1.20 1975 ---- ---- .80A .80A .80 -.30 1.10 1980 ---- ---- .80A .80A .70 -.30 1.00 1985 .60 .60 .60 .60 .60 -.30 1 .90 1990 ---- ---- .60A .60A .60 -.20 .80 1995 ---- ---- .60A .60A .50 -.20 .70 2 2000 ---- ---- .50A .50A .50 -.10 .60 2005 ---- ---- .50A .50A .40 -.20 .60 2010 ---- ---- ---- ---- .40 -.10 .50 2015 ---- ---- ---- ---- .40 UNCH .40 9 2020 ---- ---- ---- ---- .30 -.10 .40 2025 ---- ---- ---- ---- .30 -.10 .40 2030 ---- ---- ---- ---- .30 UNCH .30 2035 ---- ---- ---- ---- .30 UNCH .30 2040 ---- ---- ---- .30A .20 ---- ---- 2045 ---- ---- ---- .30A .20 ---- ---- 2050 ---- ---- ---- .20B .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 94 221 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 UNCH .20 1 1650 .40 .40 .20A .20A .20 UNCH 25 .20 1655 ---- ---- ---- ---- .30 UNCH .30 1660 ---- ---- ---- ---- .30 UNCH .30 1665 ---- ---- ---- ---- .30 UNCH .30 2 1670 ---- ---- ---- ---- .30 UNCH .30 1675 ---- ---- ---- ---- .40 UNCH .40 1680 ---- ---- ---- ---- .40 UNCH .40 1685 ---- ---- ---- ---- .40 UNCH 5 .40 10 10 1690 ---- ---- ---- ---- .50 UNCH .50 1695 ---- .60B ---- .60B .50 UNCH .50 1700 ---- .70B ---- .70B .60 UNCH .60 1705 ---- .80B ---- .80B .70 UNCH .70 1710 .80 .90B .80 .90B .80 UNCH 1 .80 1715 ---- 1.00B ---- 1.00B .90 UNCH .90 1 1720 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 1725 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 1730 ---- 1.60B ---- 1.60B 1.30 UNCH 1.30 1735 ---- 1.80B 1.40A 1.80B 1.40 -.10 1.50 1740 ---- 2.10B 1.60A 2.10B 1.70 UNCH 1.70 1 1 1745 ---- 2.40B 1.80A 2.40B 1.90 -.10 2.00 1 1750 ---- 2.80B 2.10A 2.80B 2.20 UNCH 2.20 1755 ---- 3.20B 2.40A 3.20B 2.50 -.10 2.60 1760 ---- 3.70B 2.80A 3.70B 2.90 -.10 3.00 1765 ---- 4.20B 3.20A 4.20B 3.40 UNCH 3.40 1770 ---- 4.90B 3.60A 4.90B 3.90 UNCH 3.90 1775 ---- 5.60B 4.20A 5.60B 4.50 UNCH 4.50 2 2 1780 ---- 6.40B 4.80A 6.40B 5.20 UNCH 5.20 1 1 1785 ---- 7.30B 5.50A 7.30B 6.00 +.10 5.90 2 1790 ---- 8.30B 6.30A 8.30B 6.90 +.10 6.80 1795 ---- 9.50B 7.20A 9.50B 7.90 +.20 7.70 1800 8.60 10.80B 8.30A 8.30A 9.00 +.20 21 8.80 2 21 1805 12.00 12.20B 9.40A 9.40A 10.30 +.40 7 9.90 12 12 1810 ---- 13.80B 10.70A 13.80B 11.70 +.50 11.20 31 40 1815 ---- 15.50B 12.20A 15.50B 13.30 +.60 12.70 16 16 1820 14.50 17.50B 13.80A 15.60B 15.10 +.80 11 14.30 6 6 1825 ---- 19.60B 15.60A 19.60B 17.00 +1.00 16.00 21 29 1830 18.00 21.80B 17.50A 19.70B 19.00 +1.10 1 17.90 13 13 1835 23.40 24.20B 19.60A 19.60A 21.30 +1.30 1 20.00 4 4 1840 26.10 26.70B 21.90A 23.20B 23.70 +1.40 59 22.30 2 2 1845 24.60 29.50B 24.30A 24.30A 26.30 +1.60 1 24.70 1850 ---- 32.40B 27.00A 32.40B 29.10 +1.80 27.30 2 2 1855 ---- 35.50B 29.80A 35.50B 32.00 +2.00 30.00 1860 ---- 38.70B 32.80A 38.70B 35.10 +2.10 33.00 1865 ---- 42.10B 35.90A 42.10B 38.40 +2.40 36.00 1870 ---- 45.60B 39.20A 45.60B 41.80 +2.50 39.30 1 1875 ---- 49.30B 42.60A 49.30B 45.30 +2.60 42.70 1880 ---- 53.10B ---- 53.10B 49.00 +2.80 46.20 1885 ---- 57.00B ---- 57.00B 52.90 +3.00 49.90 1890 ---- 61.00B ---- 61.00B 56.80 +3.10 53.70 1895 ---- 65.10B ---- 65.10B 60.90 +3.30 57.60 1900 ---- 69.40B ---- 69.40B 65.10 +3.50 61.60 1905 ---- 73.60B ---- 73.60B 69.30 +3.50 65.80 1910 ---- 78.00B ---- 78.00B 73.70 +3.70 70.00 1915 ---- 82.50B ---- 82.50B 78.10 +3.80 74.30 1920 ---- 87.00B ---- 87.00B 82.60 +3.90 78.70 1925 ---- 91.50B ---- 91.50B 87.20 +4.00 83.20 1930 ---- 95.10B ---- 95.10B 91.80 +4.10 87.70 1935 ---- 99.90B ---- 99.90B 96.50 +4.20 92.30 1940 ---- 104.60B ---- 104.50B 101.20 +4.20 97.00 1945 ---- 109.20B ---- 109.20B 106.00 +4.30 101.70 1950 ---- 115.00B ---- 115.00B 110.80 +4.40 106.40 1955 ---- 118.80B ---- 118.80B 115.60 +4.40 111.20 1960 ---- 123.90B ---- 123.90B 120.40 +4.50 115.90 1965 ---- 128.50B ---- 128.50B 125.30 +4.50 120.80 1970 ---- 133.30B ---- 132.90B 130.20 +4.60 125.60 1975 ---- 139.40B ---- 139.40B 135.10 +4.60 130.50 1980 ---- 143.40B ---- 143.40B 140.00 +4.70 135.30 1985 ---- 148.10B ---- 148.10B 144.90 +4.70 140.20 1990 ---- 153.00B ---- 152.90B 149.90 +4.80 145.10 1995 ---- 158.20B ---- 158.20B 154.80 +4.80 150.00 2000 ---- 164.10B ---- 164.10B 159.80 +4.80 155.00 2005 ---- 168.10B ---- 168.10B 164.70 +4.80 159.90 2010 ---- 172.80B ---- 172.80B 169.70 +4.80 164.90 2015 ---- 178.00B ---- 178.00B 174.60 +4.80 169.80 2020 ---- 183.00B ---- 183.00B 179.60 +4.80 174.80 2025 ---- 188.90B ---- 188.90B 184.60 +4.90 179.70 2030 ---- 192.70B ---- 192.70B 189.60 +4.90 184.70 2035 ---- 197.80B ---- 197.80B 194.60 +4.90 189.70 2040 ---- ---- ---- 196.40A 199.50 ---- ---- 2045 ---- ---- ---- 201.40A 204.50 ---- ---- 2050 ---- ---- ---- 205.30A 209.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 123 167 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.1265 -.0840 1.2105 300 ---- ---- ---- ---- 1.0765 -.0840 1.1605 305 ---- ---- ---- ---- 1.0265 -.0840 1.1105 310 ---- ---- ---- ---- .9765 -.0840 1.0605 315 ---- ---- ---- ---- .9265 -.0840 1.0105 320 ---- ---- ---- ---- .8765 -.0840 .9605 325 ---- ---- ---- ---- .8265 -.0840 .9105 330 ---- ---- ---- ---- .7765 -.0840 .8605 335 ---- ---- ---- ---- .7265 -.0840 .8105 340 ---- ---- ---- ---- .6765 -.0840 .7605 345 ---- ---- ---- ---- .6265 -.0840 .7105 350 ---- ---- ---- ---- .5765 -.0840 .6605 355 ---- ---- ---- ---- .5265 -.0840 .6105 360 ---- ---- ---- ---- .4765 -.0840 .5605 365 ---- ---- ---- ---- .4265 -.0840 .5105 370 ---- ---- ---- ---- .3765 -.0840 .4605 375 ---- ---- ---- ---- .3265 -.0840 .4105 380 ---- ---- ---- ---- .2765 -.0840 .3605 385 ---- ---- ---- ---- .2265 -.0840 .3105 390 ---- ---- .1510A .1510A .1765 -.0840 .2605 395 ---- ---- ---- ---- .1270 -.0840 .2110 400 .1350 .1425B .0610A .0610A .0800 -.0825 83 .1625 50 9 405 ---- ---- .0290A .0290A .0400 -.0750 .1150 26 410 .0230 .0770B .0120A .0130A .0145 -.0580 15 .0725 17 415 .0210 .0430B .0045A .0260B .0045 -.0350 2 .0395 5 15 420 ---- .0215B .0020A .0215B .0015 -.0175 .0190 1 14 425 ---- ---- .0010A .0010A .0005 -.0080 .0085 4 430 ---- ---- .0015A .0015A .0005 -.0030 .0035 435 ---- ---- .0010A .0010A .0005 -.0010 .0015 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 100 56 86 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 2 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 UNCH .0005 1 390 ---- ---- ---- ---- .0005 UNCH .0005 2 3 395 ---- .0025B ---- .0025B .0010 UNCH .0010 4 400 .0030 .0095B .0030 .0095B .0040 +.0015 1 .0025 4 14 405 .0250 .0285 .0105 .0180B .0140 +.0090 26 .0050 58 410 ---- .0595B .0120A .0120A .0385 +.0260 3 .0125 10 415 ---- .0875B .0280A .0280A .0785 +.0490 .0295 21 420 .1040 .1515B .0545A .1515B .1255 +.0665 2 .0590 11 425 ---- ---- .0910A .0910A .1745 +.0760 .0985 430 ---- .1910B ---- .1910B .2245 +.0810 .1435 435 ---- ---- ---- ---- .2745 +.0830 .1915 440 ---- ---- ---- ---- .3245 +.0840 .2405 445 ---- ---- ---- ---- .3745 +.0840 .2905 450 ---- ---- ---- ---- .4245 +.0840 .3405 455 ---- ---- ---- ---- .4745 +.0840 .3905 460 ---- ---- ---- ---- .5245 +.0840 .4405 465 ---- ---- ---- ---- .5745 +.0840 .4905 470 ---- ---- ---- ---- .6245 +.0840 .5405 475 ---- ---- ---- ---- .6745 +.0840 .5905 480 ---- ---- ---- ---- .7245 +.0840 .6405 485 ---- ---- ---- ---- .7745 +.0840 .6905 490 ---- ---- ---- ---- .8245 +.0840 .7405 495 ---- ---- ---- ---- .8745 +.0840 .7905 500 ---- ---- ---- ---- .9245 +.0840 .8405 505 ---- ---- ---- ---- .9745 +.0840 .8905 510 ---- ---- ---- ---- 1.0245 +.0840 .9405 515 ---- ---- ---- ---- 1.0745 +.0840 .9905 520 ---- ---- ---- ---- 1.1245 +.0840 1.0405 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 6 125 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.1260 -.0840 1.2100 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 305 ---- ---- ---- ---- 1.0265 -.0835 1.1100 310 ---- ---- ---- ---- .9765 -.0835 1.0600 315 ---- ---- ---- ---- .9265 -.0835 1.0100 320 ---- ---- ---- ---- .8765 -.0835 .9600 325 ---- ---- ---- ---- .8265 -.0835 .9100 330 ---- ---- ---- ---- .7765 -.0835 .8600 335 ---- ---- ---- ---- .7265 -.0840 .8105 340 ---- ---- ---- ---- .6765 -.0840 .7605 345 ---- ---- ---- ---- .6265 -.0840 .7105 350 ---- ---- ---- ---- .5765 -.0840 .6605 355 ---- ---- ---- ---- .5265 -.0840 .6105 360 ---- ---- ---- ---- .4765 -.0840 .5605 365 ---- ---- ---- ---- .4265 -.0840 .5105 370 ---- ---- ---- ---- .3765 -.0840 .4605 375 ---- ---- ---- ---- .3265 -.0840 .4105 380 ---- ---- ---- ---- .2765 -.0840 .3605 385 ---- ---- ---- ---- .2265 -.0840 .3105 390 ---- ---- .1535A .1535A .1775 -.0830 .2605 395 ---- ---- .1510A .1510A .1305 -.0815 .2120 400 ---- ---- .0690A .0690A .0870 -.0770 .1640 405 ---- ---- .0395A .0395A .0505 -.0685 .1190 5 410 .0270 .0285 .0200A .0280 .0250 -.0545 6 .0795 10 415 ---- ---- .0100A .0100A .0110 -.0370 .0480 2 420 ---- ---- .0050A .0050A .0045 -.0220 .0265 425 ---- ---- .0025A .0025A .0025 -.0115 .0140 430 ---- ---- .0015A .0015A .0010 -.0060 .0070 435 ---- ---- .0015A .0015A .0005 -.0030 .0035 440 ---- ---- .0015A .0015A .0005 -.0015 .0020 445 ---- ---- ---- ---- .0005 -.0005 .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 6 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 UNCH .0005 2 385 ---- ---- ---- ---- .0005 UNCH .0005 390 ---- .0020B ---- .0020B .0015 +.0005 .0010 10 395 .0030 .0065B .0030 .0040B .0045 +.0025 1 .0020 2 400 ---- .0170B ---- .0170B .0110 +.0070 .0040 5 405 ---- .0370B ---- .0370B .0245 +.0155 .0090 5 410 ---- .0680B ---- .0680B .0490 +.0295 .0195 40 22 415 ---- .1020B ---- .1020B .0850 +.0470 .0380 16 420 ---- .1540B ---- .1540B .1285 +.0620 .0665 1 425 ---- .1120B ---- .1120B .1760 +.0720 .1040 430 ---- .2470B ---- .2470B .2250 +.0780 .1470 435 ---- ---- ---- ---- .2745 +.0810 .1935 440 ---- .2585B ---- .2585B .3245 +.0830 .2415 445 ---- ---- ---- ---- .3745 +.0835 .2910 450 ---- ---- ---- ---- .4245 +.0840 .3405 455 ---- ---- ---- ---- .4745 +.0840 .3905 460 ---- ---- ---- ---- .5245 +.0840 .4405 465 ---- ---- ---- ---- .5745 +.0840 .4905 470 ---- ---- ---- ---- .6245 +.0840 .5405 475 ---- ---- ---- ---- .6745 +.0840 .5905 480 ---- ---- ---- ---- .7245 +.0840 .6405 485 ---- ---- ---- ---- .7745 +.0840 .6905 490 ---- ---- ---- ---- .8245 +.0840 .7405 495 ---- ---- ---- ---- .8745 +.0840 .7905 500 ---- ---- ---- ---- .9245 +.0845 .8400 505 ---- ---- ---- ---- .9745 +.0845 .8900 510 ---- ---- ---- ---- 1.0245 +.0845 .9400 515 ---- ---- ---- ---- 1.0740 +.0840 .9900 520 ---- ---- ---- ---- 1.1240 +.0840 1.0400 525 ---- ---- ---- ---- 1.1740 +.0840 1.0900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 40 74 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1260 -.0840 1.2100 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 305 ---- ---- ---- ---- 1.0260 -.0840 1.1100 310 ---- ---- ---- ---- .9760 -.0840 1.0600 315 ---- ---- ---- ---- .9260 -.0840 1.0100 320 ---- ---- ---- ---- .8760 -.0840 .9600 325 ---- ---- ---- ---- .8260 -.0840 .9100 330 ---- ---- ---- ---- .7760 -.0840 .8600 335 ---- ---- ---- ---- .7260 -.0840 .8100 340 ---- ---- ---- ---- .6760 -.0840 .7600 345 ---- ---- ---- ---- .6260 -.0840 .7100 350 ---- ---- ---- ---- .5760 -.0840 .6600 355 ---- ---- ---- ---- .5260 -.0840 .6100 360 ---- ---- ---- ---- .4765 -.0835 .5600 365 ---- ---- ---- ---- .4265 -.0835 .5100 370 ---- ---- ---- ---- .3770 -.0830 .4600 375 ---- ---- ---- ---- .3280 -.0825 .4105 380 ---- ---- .2550A .2550A .2800 -.0810 .3610 385 ---- ---- ---- ---- .2325 -.0800 .3125 390 ---- ---- .1660A .1660A .1875 -.0775 .2650 3 395 ---- ---- .1265A .1265A .1455 -.0735 .2190 400 ---- .1780B .0930A .1780B .1080 -.0680 .1760 14 405 ---- .1435B .0660A .1435B .0770 -.0595 .1365 1 410 .0620 .1075B .0450A .0595B .0525 -.0495 11 .1020 415 .0645 .0775B .0300A .0300A .0340 -.0390 1 .0730 29 12 420 ---- .0560B .0200A .0560B .0220 -.0285 .0505 1 425 ---- .0380B .0135A .0380B .0145 -.0195 .0340 10 10 430 .0270 .0270 .0095A .0110 .0095 -.0130 4 .0225 10 435 ---- .0160B .0065A .0160B .0065 -.0085 .0150 1 1 440 ---- ---- .0050A .0050A .0045 -.0055 .0100 445 ---- ---- .0040A .0040A .0030 -.0035 .0065 450 ---- ---- .0030A .0030A .0025 -.0020 .0045 455 ---- ---- .0025A .0025A .0015 -.0015 .0030 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 10 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 1 1 490 ---- ---- ---- ---- .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 16 41 63 H2E MAR23 Copper Weekly Friday Option - Week 2 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 1 1 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 2 370 ---- .0010B ---- .0010B .0015 +.0010 .0005 6 375 ---- .0025B ---- .0025B .0025 +.0020 .0005 380 .0035 .0045B .0035 .0035 .0040 +.0025 1 .0015 385 .0085 .0085 .0085 .0065A .0070 +.0045 1 .0025 10 390 ---- .0155B ---- .0155B .0115 +.0065 .0050 21 395 ---- .0260B ---- .0260B .0195 +.0100 .0095 3 400 .0400 .0420B .0355 .0310A .0320 +.0160 4 .0160 20 405 ---- .0645B ---- .0645B .0510 +.0245 .0265 16 410 .0575 .0935B .0575 .0935B .0765 +.0345 10 .0420 9 415 ---- .1285B ---- .1280B .1080 +.0450 .0630 420 ---- .1685B .0900A .0900A .1460 +.0555 .0905 425 ---- .1880B .1220A .1220A .1880 +.0640 .1240 5 430 ---- .2575B .1585A .1585A .2335 +.0710 .1625 2 435 ---- ---- .1990A .1990A .2805 +.0755 .2050 1 440 ---- .3535B ---- .3530B .3285 +.0790 .2495 445 ---- ---- ---- ---- .3770 +.0805 .2965 450 ---- .4425B ---- .4425B .4260 +.0820 .3440 455 ---- ---- ---- ---- .4755 +.0830 .3925 460 ---- ---- ---- ---- .5250 +.0835 .4415 465 ---- ---- ---- ---- .5745 +.0835 .4910 470 ---- ---- ---- ---- .6245 +.0840 .5405 475 ---- ---- ---- ---- .6740 +.0835 .5905 480 ---- ---- ---- ---- .7240 +.0840 .6400 485 ---- ---- ---- ---- .7740 +.0840 .6900 490 ---- ---- ---- ---- .8240 +.0840 .7400 495 ---- ---- ---- ---- .8740 +.0840 .7900 500 ---- ---- ---- ---- .9240 +.0840 .8400 505 ---- ---- ---- ---- .9740 +.0840 .8900 510 ---- ---- ---- ---- 1.0240 +.0840 .9400 515 ---- ---- ---- ---- 1.0740 +.0840 .9900 520 ---- ---- ---- ---- 1.1240 +.0840 1.0400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 1 96 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1260 -.0840 1.2100 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 305 ---- ---- ---- ---- 1.0260 -.0840 1.1100 310 ---- ---- ---- ---- .9760 -.0840 1.0600 315 ---- ---- ---- ---- .9260 -.0840 1.0100 320 ---- ---- ---- ---- .8760 -.0840 .9600 325 ---- ---- ---- ---- .8260 -.0840 .9100 330 ---- ---- ---- ---- .7760 -.0840 .8600 335 ---- ---- ---- ---- .7260 -.0840 .8100 340 ---- ---- ---- ---- .6760 -.0840 .7600 345 ---- ---- ---- ---- .6260 -.0840 .7100 350 ---- ---- ---- ---- .5760 -.0840 .6600 355 ---- ---- ---- ---- .5260 -.0840 .6100 360 ---- ---- ---- ---- .4760 -.0840 .5600 365 ---- ---- ---- ---- .4265 -.0835 .5100 370 ---- ---- .3525A .3525A .3770 -.0835 .4605 375 ---- ---- ---- ---- .3285 -.0825 .4110 380 ---- ---- .2565A .2565A .2810 -.0810 .3620 385 ---- ---- .2550A .2550A .2345 -.0790 .3135 390 ---- ---- .1690A .1690A .1905 -.0760 .2665 395 ---- ---- .1305A .1305A .1495 -.0715 .2210 400 ---- ---- .0975A .0975A .1135 -.0650 .1785 10 405 ---- ---- .0705A .0705A .0825 -.0570 .1395 410 .0645 .0645 .0495A .0535A .0580 -.0475 5 .1055 415 ---- ---- .0340A .0340A .0400 -.0375 .0775 420 ---- ---- .0235A .0235A .0270 -.0280 .0550 425 ---- ---- .0165A .0165A .0180 -.0205 .0385 430 .0130 .0130 .0115A .0135B .0120 -.0145 10 .0265 435 ---- ---- .0085A .0085A .0080 -.0100 .0180 440 ---- ---- .0065A .0065A .0055 -.0070 .0125 445 ---- ---- .0050A .0050A .0040 -.0045 .0085 450 ---- ---- .0040A .0040A .0030 -.0030 .0060 455 ---- ---- .0030A .0030A .0020 -.0025 .0045 460 ---- ---- .0025A .0025A .0015 -.0015 .0030 465 ---- ---- .0020A .0020A .0015 -.0010 .0025 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 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 UNCH .0005 365 ---- .0010B ---- .0010B .0010 +.0005 .0005 10 370 ---- .0020B ---- .0020B .0015 +.0010 .0005 1 1 375 ---- .0035B ---- .0035B .0030 +.0015 .0015 380 ---- .0065B ---- .0065B .0050 +.0025 .0025 385 ---- .0110B ---- .0110B .0090 +.0050 .0040 390 ---- .0185B ---- .0185B .0145 +.0075 .0070 395 ---- .0305B ---- .0305B .0240 +.0125 .0115 400 ---- .0470B ---- .0470B .0375 +.0190 .0185 405 ---- .0700B ---- .0700B .0565 +.0270 .0295 2 410 .0795 .0980B .0795 .0980B .0820 +.0365 10 .0455 2 1 415 ---- .1315B ---- .1315B .1135 +.0460 .0675 420 ---- .1710B ---- .1710B .1505 +.0555 .0950 425 ---- .2000B ---- .2000B .1915 +.0630 .1285 430 ---- .2595B ---- .2595B .2360 +.0695 .1665 435 ---- .2165B ---- .2155B .2820 +.0740 .2080 440 ---- .3545B ---- .3545B .3295 +.0775 .2520 445 ---- ---- ---- ---- .3775 +.0790 .2985 450 ---- .4520B ---- .4520B .4265 +.0810 .3455 455 ---- ---- ---- ---- .4760 +.0820 .3940 460 ---- ---- ---- ---- .5250 +.0825 .4425 465 ---- ---- ---- ---- .5750 +.0830 .4920 470 ---- ---- ---- ---- .6245 +.0835 .5410 475 ---- ---- ---- ---- .6745 +.0835 .5910 480 ---- ---- ---- ---- .7240 +.0835 .6405 485 ---- ---- ---- ---- .7740 +.0835 .6905 490 ---- ---- ---- ---- .8240 +.0840 .7400 495 ---- ---- ---- ---- .8740 +.0840 .7900 500 ---- ---- ---- ---- .9240 +.0840 .8400 505 ---- ---- ---- ---- .9740 +.0840 .8900 510 ---- ---- ---- ---- 1.0240 +.0840 .9400 515 ---- ---- ---- ---- 1.0740 +.0840 .9900 520 ---- ---- ---- ---- 1.1240 +.0840 1.0400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 3 14 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1260 -.0840 1.2100 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 305 ---- ---- ---- ---- 1.0260 -.0840 1.1100 310 ---- ---- ---- ---- .9760 -.0840 1.0600 315 ---- ---- ---- ---- .9260 -.0840 1.0100 320 ---- ---- ---- ---- .8760 -.0840 .9600 325 ---- ---- ---- ---- .8260 -.0840 .9100 330 ---- ---- ---- ---- .7760 -.0840 .8600 335 ---- ---- ---- ---- .7260 -.0840 .8100 340 ---- ---- ---- ---- .6765 -.0835 .7600 345 ---- ---- ---- ---- .6265 -.0835 .7100 350 ---- ---- ---- ---- .5765 -.0835 .6600 355 ---- ---- ---- ---- .5265 -.0835 .6100 360 ---- ---- ---- ---- .4765 -.0840 .5605 365 ---- ---- ---- ---- .4265 -.0840 .5105 370 ---- ---- ---- ---- .3765 -.0840 .4605 375 ---- ---- ---- ---- .3265 -.0840 .4105 380 ---- ---- .2525A .2525A .2770 -.0835 .3605 385 ---- ---- ---- ---- .2285 -.0825 .3110 390 ---- ---- .1585A .1585A .1815 -.0810 .2625 395 ---- ---- .1235A .1235A .1370 -.0780 .2150 1 400 ---- ---- .0810A .0810A .0975 -.0715 .1690 1 405 ---- ---- .0530A .0530A .0645 -.0625 .1270 5 410 ---- ---- .0325A .0325A .0395 -.0510 .0905 415 .0180 .0235 .0180 .0280B .0230 -.0380 2 .0610 420 ---- ---- .0120A .0120A .0130 -.0260 .0390 425 ---- ---- .0075A .0075A .0075 -.0165 .0240 2 2 430 ---- ---- .0050A .0050A .0045 -.0100 .0145 435 ---- ---- .0035A .0035A .0025 -.0060 .0085 440 ---- ---- .0025A .0025A .0015 -.0035 .0050 445 ---- ---- .0020A .0020A .0010 -.0020 .0030 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 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 2 9 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 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- .0015B ---- .0015B .0015 +.0010 .0005 385 ---- .0035B ---- .0035B .0030 +.0015 .0015 390 ---- .0075B ---- .0075B .0055 +.0030 .0025 395 .0165 .0165 .0165 .0105A .0115 +.0065 1 .0050 400 ---- .0300B ---- .0300B .0215 +.0125 .0090 1 1 405 ---- .0515B ---- .0515B .0385 +.0215 .0170 1 10 410 .0615 .0805B .0615 .0565A .0635 +.0330 4 .0305 415 ---- .1130B ---- .1130B .0970 +.0460 .0510 420 ---- .1600B ---- .1600B .1370 +.0580 .0790 425 ---- .1520B ---- .1455B .1815 +.0675 .1140 430 ---- .2535B ---- .2535B .2285 +.0740 .1545 435 ---- ---- ---- ---- .2765 +.0780 .1985 440 ---- .3445B ---- .3445B .3255 +.0805 .2450 445 ---- ---- ---- ---- .3745 +.0820 .2925 450 ---- ---- ---- ---- .4245 +.0830 .3415 455 ---- ---- ---- ---- .4745 +.0840 .3905 460 ---- ---- ---- ---- .5245 +.0840 .4405 465 ---- ---- ---- ---- .5745 +.0840 .4905 470 ---- ---- ---- ---- .6245 +.0840 .5405 475 ---- ---- ---- ---- .6745 +.0845 .5900 480 ---- ---- ---- ---- .7240 +.0840 .6400 485 ---- ---- ---- ---- .7740 +.0840 .6900 490 ---- ---- ---- ---- .8240 +.0840 .7400 495 ---- ---- ---- ---- .8740 +.0840 .7900 500 ---- ---- ---- ---- .9240 +.0840 .8400 505 ---- ---- ---- ---- .9740 +.0840 .8900 510 ---- ---- ---- ---- 1.0240 +.0840 .9400 515 ---- ---- ---- ---- 1.0740 +.0840 .9900 520 ---- ---- ---- ---- 1.1240 +.0840 1.0400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 11 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1260 -.0840 1.2100 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 305 ---- ---- ---- ---- 1.0260 -.0840 1.1100 310 ---- ---- ---- ---- .9760 -.0840 1.0600 315 ---- ---- ---- ---- .9260 -.0840 1.0100 320 ---- ---- ---- ---- .8760 -.0840 .9600 325 ---- ---- ---- ---- .8260 -.0840 .9100 330 ---- ---- ---- ---- .7760 -.0840 .8600 335 ---- ---- ---- ---- .7260 -.0840 .8100 340 ---- ---- ---- ---- .6760 -.0840 .7600 345 ---- ---- ---- ---- .6260 -.0840 .7100 350 ---- ---- ---- ---- .5765 -.0835 .6600 355 ---- ---- ---- ---- .5265 -.0840 .6105 360 ---- ---- ---- ---- .4775 -.0830 .5605 365 ---- ---- ---- ---- .4285 -.0830 .5115 370 ---- ---- .3560A .3560A .3800 -.0825 .4625 375 ---- ---- ---- ---- .3325 -.0810 .4135 380 ---- ---- .2640A .2640A .2865 -.0795 .3660 385 ---- ---- .2260A .2260A .2420 -.0770 .3190 390 ---- ---- .1820A .1820A .2000 -.0735 .2735 395 ---- ---- .1465A .1465A .1620 -.0685 .2305 400 ---- .1970B .1155A .1955B .1275 -.0630 .1905 2 405 ---- .1600B .0880A .1590B .0985 -.0555 .1540 8 410 ---- .1275B .0665A .1270B .0745 -.0480 .1225 415 .0610 .1015B .0500A .0525A .0555 -.0400 10 .0955 16 25 420 .0445 .0780B .0375A .0390A .0410 -.0320 12 .0730 8 425 ---- .0585B .0280A .0585B .0305 -.0245 2 .0550 430 .0265 .0435B .0215A .0215A .0225 -.0190 10 .0415 4 435 ---- .0315B .0165A .0315B .0165 -.0145 .0310 440 ---- ---- .0130A .0130A .0125 -.0105 .0230 10 445 ---- ---- .0100A .0100A .0095 -.0080 .0175 450 ---- ---- .0080A .0080A .0070 -.0060 .0130 455 ---- ---- .0065A .0065A .0055 -.0045 .0100 460 ---- ---- .0055A .0055A .0040 -.0035 .0075 465 ---- ---- .0045A .0045A .0030 -.0030 .0060 470 ---- ---- .0035A .0035A .0025 -.0020 .0045 475 ---- ---- .0030A .0030A .0020 -.0015 .0035 480 ---- ---- ---- ---- .0015 -.0015 .0030 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 16 57 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 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- .0020B ---- .0020B .0020 +.0005 .0015 365 ---- .0030B ---- .0030B .0030 +.0010 .0020 370 ---- .0050B ---- .0050B .0045 +.0015 .0030 375 ---- .0085B ---- .0085B .0070 +.0030 .0040 380 ---- .0130B ---- .0130B .0110 +.0045 .0065 385 ---- .0205B ---- .0205B .0165 +.0070 .0095 5 5 390 ---- .0305B ---- .0305B .0245 +.0105 .0140 3 395 ---- .0445B ---- .0445B .0360 +.0150 .0210 400 ---- .0630B ---- .0630B .0520 +.0210 .0310 405 ---- .0870B ---- .0870B .0725 +.0280 .0445 2 410 .1055 .1150B .1055 .1150B .0985 +.0360 12 .0625 12 12 415 ---- .1480B ---- .1480B .1295 +.0440 .0855 420 ---- .1855B .1115A .1115A .1650 +.0520 .1130 9 425 ---- .2215B .1435A .1435A .2040 +.0590 .1450 430 ---- .2695B .1785A .1785A .2460 +.0650 .1810 435 ---- .2575B .2170A .2170A .2905 +.0700 .2205 440 ---- .3605B .2580A .2580A .3360 +.0735 .2625 445 ---- ---- ---- ---- .3830 +.0760 .3070 450 ---- .4555B ---- .4555B .4305 +.0780 .3525 455 ---- ---- ---- ---- .4790 +.0795 .3995 460 ---- ---- ---- ---- .5275 +.0805 .4470 465 ---- ---- ---- ---- .5765 +.0815 .4950 470 ---- .6290B ---- .6290B .6260 +.0820 .5440 475 ---- ---- ---- ---- .6755 +.0825 .5930 480 ---- ---- ---- ---- .7250 +.0830 .6420 485 ---- ---- ---- ---- .7745 +.0830 .6915 490 ---- ---- ---- ---- .8245 +.0835 .7410 495 ---- ---- ---- ---- .8740 +.0835 .7905 500 ---- ---- ---- ---- .9240 +.0835 .8405 505 ---- ---- ---- ---- .9740 +.0840 .8900 510 ---- ---- ---- ---- 1.0240 +.0840 .9400 515 ---- ---- ---- ---- 1.0740 +.0840 .9900 520 ---- ---- ---- ---- 1.1240 +.0840 1.0400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 17 31 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1260 -.0840 1.2100 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 305 ---- ---- ---- ---- 1.0260 -.0840 1.1100 310 ---- ---- ---- ---- .9760 -.0840 1.0600 315 ---- ---- ---- ---- .9260 -.0840 1.0100 320 ---- ---- ---- ---- .8760 -.0840 .9600 325 ---- ---- ---- ---- .8260 -.0840 .9100 330 ---- ---- ---- ---- .7760 -.0840 .8600 335 ---- ---- ---- ---- .7260 -.0840 .8100 340 ---- ---- ---- ---- .6760 -.0840 .7600 345 ---- ---- ---- ---- .6260 -.0840 .7100 350 ---- ---- ---- ---- .5765 -.0835 .6600 355 ---- ---- ---- ---- .5270 -.0830 .6100 360 ---- ---- .4535A .4535A .4775 -.0830 .5605 365 ---- ---- ---- ---- .4290 -.0820 .5110 370 ---- ---- .3570A .3570A .3810 -.0810 .4620 375 ---- ---- ---- ---- .3335 -.0800 .4135 380 ---- ---- .2660A .2660A .2880 -.0780 .3660 385 ---- ---- .2305A .2305A .2440 -.0755 .3195 390 ---- ---- .1850A .1850A .2025 -.0725 .2750 395 ---- ---- .1500A .1500A .1650 -.0675 .2325 400 ---- ---- .1190A .1190A .1315 -.0615 .1930 405 ---- ---- .0920A .0920A .1025 -.0550 .1575 410 ---- ---- .0705A .0705A .0785 -.0475 .1260 415 ---- ---- .0535A .0535A .0595 -.0395 .0990 420 .0415 .0480 .0405A .0495B .0445 -.0320 20 .0765 10 10 425 .0365 .0365 .0310A .0315A .0335 -.0250 13 .0585 3 12 430 ---- ---- .0240A .0240A .0250 -.0195 1 .0445 16 435 ---- ---- .0185A .0185A .0190 -.0145 .0335 440 ---- ---- .0145A .0145A .0145 -.0105 .0250 445 ---- ---- .0115A .0115A .0110 -.0080 .0190 15 450 .0090 .0090 .0090 .0100B .0085 -.0060 2 .0145 455 ---- ---- .0075A .0075A .0065 -.0045 .0110 460 ---- ---- .0060A .0060A .0050 -.0035 .0085 465 ---- ---- .0050A .0050A .0040 -.0030 .0070 470 ---- ---- .0045A .0045A .0030 -.0025 .0055 475 ---- ---- .0040A .0040A .0025 -.0020 .0045 480 ---- ---- ---- ---- .0020 -.0015 .0035 485 ---- ---- ---- ---- .0015 -.0015 .0030 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0010 -.0010 .0020 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 13 53 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 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- .0010B ---- .0010B .0015 +.0010 .0005 360 ---- .0020B ---- .0020B .0025 +.0015 .0010 365 ---- .0040B ---- .0040B .0035 +.0015 .0020 370 ---- .0060B ---- .0060B .0055 +.0025 .0030 375 ---- .0100B ---- .0100B .0085 +.0040 .0045 380 ---- .0150B ---- .0150B .0125 +.0060 .0065 385 ---- .0225B ---- .0225B .0185 +.0080 .0105 390 ---- .0335B ---- .0335B .0270 +.0115 .0155 395 ---- .0480B ---- .0480B .0390 +.0160 .0230 6 400 ---- .0670B ---- .0670B .0555 +.0220 .0335 6 405 ---- .0905B ---- .0905B .0765 +.0290 .0475 11 410 ---- .1190B ---- .1190B .1025 +.0365 .0660 5 415 ---- .1510B ---- .1510B .1335 +.0445 .0890 420 ---- .1880B ---- .1880B .1685 +.0520 .1165 2 425 ---- .2235B ---- .2195B .2070 +.0585 .1485 430 ---- .2710B ---- .2710B .2485 +.0645 .1840 435 ---- .2675B ---- .2625B .2925 +.0695 .2230 440 ---- .3615B ---- .3615B .3380 +.0735 .2645 445 ---- ---- ---- ---- .3845 +.0760 .3085 450 ---- .4565B ---- .4560B .4320 +.0780 .3540 455 ---- ---- ---- ---- .4800 +.0795 .4005 460 ---- ---- ---- ---- .5285 +.0805 .4480 465 ---- ---- ---- ---- .5770 +.0810 .4960 470 ---- .6425B ---- .6425B .6265 +.0820 .5445 475 ---- ---- ---- ---- .6755 +.0820 .5935 480 ---- ---- ---- ---- .7250 +.0825 .6425 485 ---- ---- ---- ---- .7750 +.0830 .6920 490 ---- ---- ---- ---- .8245 +.0830 .7415 495 ---- ---- ---- ---- .8745 +.0835 .7910 500 ---- ---- ---- ---- .9240 +.0835 .8405 505 ---- ---- ---- ---- .9740 +.0835 .8905 510 ---- ---- ---- ---- 1.0240 +.0840 .9400 515 ---- ---- ---- ---- 1.0740 +.0840 .9900 520 ---- ---- ---- ---- 1.1240 +.0840 1.0400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1260 -.0840 1.2100 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 305 ---- ---- ---- ---- 1.0260 -.0840 1.1100 310 ---- ---- ---- ---- .9760 -.0840 1.0600 315 ---- ---- ---- ---- .9260 -.0840 1.0100 320 ---- ---- ---- ---- .8760 -.0840 .9600 325 ---- ---- ---- ---- .8260 -.0840 .9100 330 ---- ---- ---- ---- .7760 -.0840 .8600 335 ---- ---- ---- ---- .7260 -.0840 .8100 340 ---- ---- ---- ---- .6760 -.0840 .7600 345 ---- ---- ---- ---- .6260 -.0840 .7100 350 ---- ---- ---- ---- .5760 -.0840 .6600 355 ---- ---- ---- ---- .5265 -.0835 .6100 360 ---- ---- ---- ---- .4770 -.0830 .5600 365 ---- ---- ---- ---- .4275 -.0830 .5105 370 ---- ---- .3545A .3545A .3790 -.0820 .4610 375 ---- ---- ---- ---- .3310 -.0810 .4120 380 ---- ---- .2605A .2605A .2845 -.0790 .3635 385 ---- ---- .2640A .2640A .2395 -.0770 .3165 390 ---- ---- .1765A .1765A .1965 -.0740 .2705 395 ---- ---- .1400A .1400A .1570 -.0700 .2270 400 ---- ---- .1080A .1080A .1225 -.0635 .1860 405 ---- ---- .0815A .0815A .0925 -.0565 .1490 10 410 .0750 .0750 .0600A .0640A .0685 -.0475 5 .1160 415 ---- ---- .0440A .0440A .0495 -.0390 .0885 10 420 ---- ---- .0320A .0320A .0355 -.0300 .0655 14 425 ---- ---- .0235A .0235A .0255 -.0225 .0480 10 430 ---- ---- .0175A .0175A .0180 -.0170 .0350 435 ---- ---- .0130A .0130A .0130 -.0125 .0255 440 ---- ---- .0100A .0100A .0095 -.0090 .0185 445 ---- ---- .0080A .0080A .0070 -.0065 .0135 450 ---- ---- .0065A .0065A .0050 -.0050 .0100 455 ---- ---- .0050A .0050A .0040 -.0035 .0075 460 ---- ---- .0040A .0040A .0030 -.0030 .0060 465 ---- ---- .0035A .0035A .0025 -.0020 .0045 470 ---- ---- .0030A .0030A .0020 -.0015 .0035 475 ---- ---- .0025A .0025A .0015 -.0015 .0030 480 ---- ---- ---- ---- .0010 -.0010 .0020 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0005 -.0010 .0015 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 ---- ---- ---- ---- .0010 +.0005 .0005 360 ---- .0010B ---- .0010B .0015 +.0010 .0005 365 ---- .0020B ---- .0020B .0020 +.0015 .0005 370 ---- .0040B ---- .0040B .0035 +.0020 .0015 375 ---- .0065B ---- .0065B .0055 +.0030 .0025 380 ---- .0105B ---- .0105B .0090 +.0050 .0040 385 ---- .0165B ---- .0165B .0135 +.0065 .0070 390 ---- .0260B ---- .0260B .0210 +.0100 .0110 10 395 ---- .0390B ---- .0390B .0315 +.0140 .0175 6 400 ---- .0570B ---- .0570B .0465 +.0200 .0265 405 ---- .0800B ---- .0800B .0665 +.0275 .0390 3 410 .0900 .1085B .0900 .1085B .0925 +.0365 4 .0560 16 11 415 ---- .1410B ---- .1410B .1235 +.0450 .0785 5 420 ---- .1795B ---- .1795B .1595 +.0540 .1055 425 ---- .2150B ---- .2135B .1990 +.0610 .1380 430 ---- .2650B ---- .2650B .2420 +.0670 .1750 435 ---- .2520B ---- .2415B .2865 +.0715 .2150 440 ---- .3575B ---- .3575B .3330 +.0750 .2580 445 ---- ---- ---- ---- .3805 +.0775 .3030 450 ---- .4540B ---- .4535B .4285 +.0790 .3495 455 ---- ---- ---- ---- .4775 +.0805 .3970 460 ---- ---- ---- ---- .5265 +.0810 .4455 465 ---- ---- ---- ---- .5755 +.0815 .4940 470 ---- ---- ---- ---- .6250 +.0820 .5430 475 ---- ---- ---- ---- .6750 +.0830 .5920 480 ---- ---- ---- ---- .7245 +.0830 .6415 485 ---- ---- ---- ---- .7745 +.0835 .6910 490 ---- ---- ---- ---- .8240 +.0830 .7410 495 ---- ---- ---- ---- .8740 +.0835 .7905 500 ---- ---- ---- ---- .9240 +.0835 .8405 505 ---- ---- ---- ---- .9740 +.0840 .8900 510 ---- ---- ---- ---- 1.0240 +.0840 .9400 515 ---- ---- ---- ---- 1.0740 +.0840 .9900 520 ---- ---- ---- ---- 1.1240 +.0840 1.0400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 16 35 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1260 -.0840 1.2100 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 305 ---- ---- ---- ---- 1.0260 -.0840 1.1100 310 ---- ---- ---- ---- .9760 -.0840 1.0600 315 ---- ---- ---- ---- .9260 -.0840 1.0100 320 ---- ---- ---- ---- .8760 -.0840 .9600 325 ---- ---- ---- ---- .8260 -.0840 .9100 330 ---- ---- ---- ---- .7760 -.0840 .8600 335 ---- ---- ---- ---- .7260 -.0840 .8100 340 ---- ---- ---- ---- .6760 -.0840 .7600 345 ---- ---- ---- ---- .6265 -.0835 .7100 350 ---- ---- ---- ---- .5770 -.0835 .6605 355 ---- ---- ---- ---- .5280 -.0830 .6110 360 ---- ---- .4555A .4555A .4795 -.0820 .5615 365 ---- ---- ---- ---- .4315 -.0810 .5125 370 ---- ---- .3615A .3615A .3845 -.0800 .4645 375 ---- ---- ---- ---- .3385 -.0785 .4170 380 ---- ---- .2735A .2735A .2940 -.0765 .3705 385 ---- ---- .2380A .2380A .2515 -.0740 .3255 390 ---- ---- .1965A .1965A .2120 -.0700 .2820 395 ---- .2440B .1630A .2435B .1760 -.0655 .2415 400 ---- .2095B .1320A .2095B .1440 -.0600 .2040 405 ---- .1755B .1060A .1745B .1160 -.0535 .1695 410 ---- .1445B .0850A .1445B .0925 -.0470 .1395 415 ---- .1185B .0670A .1185B .0730 -.0400 .1130 420 ---- .0950B .0530A .0950B .0575 -.0330 .0905 425 ---- .0755B .0420A .0755B .0450 -.0270 .0720 430 ---- .0590B .0335A .0590B .0350 -.0220 .0570 435 ---- .0460B .0265A .0460B .0275 -.0170 .0445 440 ---- ---- .0215A .0215A .0215 -.0135 .0350 445 ---- ---- .0175A .0175A .0170 -.0105 .0275 450 ---- ---- .0140A .0140A .0135 -.0080 .0215 455 ---- ---- .0115A .0115A .0110 -.0060 .0170 460 ---- ---- .0095A .0095A .0090 -.0045 .0135 465 ---- ---- .0080A .0080A .0075 -.0030 .0105 470 ---- ---- .0070A .0070A .0060 -.0025 .0085 475 ---- ---- .0055A .0055A .0050 -.0015 .0065 480 ---- ---- .0050A .0050A .0045 -.0010 .0055 485 ---- ---- ---- ---- .0035 -.0010 .0045 490 ---- ---- ---- ---- .0030 -.0005 .0035 495 ---- ---- ---- ---- .0025 -.0005 .0030 500 ---- ---- ---- ---- .0025 UNCH .0025 505 ---- ---- ---- ---- .0020 UNCH .0020 510 ---- ---- ---- ---- .0020 +.0005 .0015 515 ---- ---- ---- .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 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- .0010B ---- .0010B .0015 +.0010 .0005 350 ---- .0020B ---- .0020B .0020 +.0010 .0010 355 ---- .0030B ---- .0030B .0030 +.0015 .0015 360 ---- .0045B ---- .0045B .0045 +.0020 .0025 365 ---- .0070B ---- .0070B .0065 +.0030 .0035 370 ---- .0105B ---- .0105B .0090 +.0035 .0055 375 ---- .0155B ---- .0155B .0130 +.0055 .0075 380 ---- .0225B ---- .0225B .0185 +.0075 .0110 385 ---- .0315B ---- .0315B .0260 +.0100 .0160 390 ---- .0440B ---- .0440B .0365 +.0140 .0225 2 2 395 ---- .0605B ---- .0600B .0505 +.0185 .0320 400 ---- .0805B ---- .0805B .0685 +.0245 .0440 405 ---- .1050B ---- .1045B .0905 +.0305 .0600 410 .1205 .1330B .1205 .1145A .1165 +.0370 10 .0795 415 ---- .1650B .1025A .1025A .1470 +.0440 .1030 420 ---- .2005B .1290A .1290A .1810 +.0505 .1305 425 ---- .2395B .1615A .1615A .2185 +.0565 .1620 430 ---- .2810B .1955A .1955A .2585 +.0620 .1965 435 ---- .2705B .2320A .2320A .3005 +.0665 .2340 440 ---- .3695B .2715A .2715A .3450 +.0705 .2745 445 ---- ---- ---- ---- .3905 +.0740 .3165 450 ---- .4620B ---- .4615B .4370 +.0765 .3605 455 ---- ---- ---- ---- .4840 +.0780 .4060 460 ---- ---- ---- ---- .5320 +.0795 .4525 465 ---- ---- ---- ---- .5805 +.0810 .4995 470 ---- .6545B ---- .6545B .6290 +.0815 .5475 475 ---- ---- ---- ---- .6780 +.0825 .5955 480 ---- .7530B ---- .7530B .7270 +.0830 .6440 485 ---- ---- ---- ---- .7765 +.0835 .6930 490 ---- ---- ---- ---- .8260 +.0835 .7425 495 ---- ---- ---- ---- .8755 +.0840 .7915 500 ---- ---- ---- ---- .9250 +.0840 .8410 505 ---- ---- ---- ---- .9750 +.0845 .8905 510 ---- ---- ---- ---- 1.0245 +.0840 .9405 515 ---- ---- ---- ---- 1.0745 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2 2 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 305 ---- ---- ---- ---- 1.0260 -.0840 1.1100 310 ---- ---- ---- ---- .9760 -.0840 1.0600 315 ---- ---- ---- ---- .9260 -.0840 1.0100 320 ---- ---- ---- ---- .8760 -.0840 .9600 325 ---- ---- ---- ---- .8260 -.0840 .9100 330 ---- ---- ---- ---- .7760 -.0840 .8600 335 ---- ---- ---- ---- .7260 -.0840 .8100 340 ---- ---- ---- ---- .6760 -.0840 .7600 345 ---- ---- ---- ---- .6265 -.0835 .7100 350 ---- ---- ---- ---- .5775 -.0830 .6605 355 ---- ---- ---- ---- .5285 -.0825 .6110 360 ---- ---- .4560A .4560A .4800 -.0820 .5620 365 ---- ---- ---- ---- .4320 -.0810 .5130 370 ---- ---- .3625A .3625A .3850 -.0800 .4650 375 ---- ---- ---- ---- .3395 -.0785 .4180 380 ---- ---- .2750A .2750A .2955 -.0760 .3715 385 ---- ---- ---- ---- .2535 -.0735 .3270 390 ---- ---- .1990A .1990A .2145 -.0695 .2840 395 ---- ---- .1660A .1660A .1785 -.0655 .2440 400 ---- ---- .1350A .1350A .1470 -.0600 .2070 405 ---- ---- .1095A .1095A .1190 -.0540 .1730 410 .0915 .0915 .0880A .0910A .0955 -.0475 10 .1430 415 ---- ---- .0705A .0705A .0760 -.0410 .1170 420 ---- ---- .0560A .0560A .0600 -.0345 .0945 425 ---- ---- .0445A .0445A .0470 -.0290 .0760 430 ---- ---- .0360A .0360A .0370 -.0235 1 .0605 435 ---- ---- .0285A .0285A .0295 -.0185 .0480 440 ---- ---- .0230A .0230A .0235 -.0145 .0380 445 ---- ---- .0185A .0185A .0185 -.0115 .0300 450 ---- ---- .0150A .0150A .0150 -.0085 .0235 455 ---- ---- .0125A .0125A .0120 -.0065 .0185 460 ---- ---- .0105A .0105A .0100 -.0050 .0150 465 ---- ---- .0090A .0090A .0080 -.0040 .0120 470 ---- ---- .0075A .0075A .0065 -.0030 .0095 475 ---- ---- .0065A .0065A .0055 -.0020 .0075 480 ---- ---- .0055A .0055A .0045 -.0015 .0060 485 ---- ---- ---- ---- .0040 -.0010 .0050 490 ---- ---- ---- ---- .0035 -.0005 .0040 495 ---- ---- ---- ---- .0030 UNCH .0030 500 ---- ---- ---- ---- .0025 UNCH .0025 505 ---- ---- ---- ---- .0020 UNCH .0020 510 ---- ---- ---- ---- .0020 +.0005 .0015 515 ---- ---- ---- .0035A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 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 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- .0020B ---- .0020B .0020 +.0005 .0015 355 ---- .0035B ---- .0035B .0035 +.0015 .0020 360 ---- .0055B ---- .0055B .0050 +.0020 .0030 365 ---- .0080B ---- .0080B .0070 +.0025 .0045 370 ---- .0120B ---- .0120B .0100 +.0040 .0060 375 ---- .0175B ---- .0175B .0140 +.0050 .0090 380 ---- .0245B ---- .0245B .0200 +.0075 8 .0125 385 ---- .0345B ---- .0345B .0280 +.0100 .0180 390 ---- .0475B ---- .0475B .0390 +.0140 .0250 395 ---- .0640B ---- .0640B .0530 +.0185 .0345 400 ---- .0845B ---- .0840B .0710 +.0240 .0470 405 ---- .1085B ---- .1085B .0930 +.0295 8 .0635 410 ---- .1370B ---- .1370B .1195 +.0365 .0830 415 ---- .1675B ---- .1675B .1495 +.0425 .1070 420 ---- .2035B ---- .2030B .1835 +.0490 .1345 425 ---- .2420B ---- .2420B .2210 +.0555 .1655 430 ---- .2835B ---- .2835B .2605 +.0605 .2000 435 ---- .2520B ---- .2520B .3025 +.0650 .2375 440 ---- .3710B ---- .3710B .3465 +.0690 .2775 445 ---- ---- ---- ---- .3915 +.0725 .3190 450 ---- .4630B ---- .4630B .4380 +.0750 .3630 455 ---- ---- ---- ---- .4850 +.0770 .4080 460 ---- ---- ---- ---- .5325 +.0785 .4540 465 ---- ---- ---- ---- .5810 +.0805 .5005 470 ---- .6550B ---- .6550B .6295 +.0815 .5480 475 ---- ---- ---- ---- .6780 +.0820 .5960 480 ---- .7530B ---- .7530B .7275 +.0830 .6445 485 ---- ---- ---- ---- .7765 +.0830 .6935 490 ---- ---- ---- ---- .8260 +.0835 .7425 495 ---- ---- ---- ---- .8755 +.0835 .7920 500 ---- ---- ---- ---- .9250 +.0840 .8410 505 ---- ---- ---- ---- .9750 +.0840 .8910 510 ---- ---- ---- ---- 1.0245 +.0840 .9405 515 ---- ---- ---- ---- 1.0745 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1260 -.0840 1.2100 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 305 ---- ---- ---- ---- 1.0260 -.0840 1.1100 310 ---- ---- ---- ---- .9760 -.0840 1.0600 315 ---- ---- ---- ---- .9260 -.0840 1.0100 320 ---- ---- ---- ---- .8760 -.0840 .9600 325 ---- ---- ---- ---- .8260 -.0840 .9100 330 ---- ---- ---- ---- .7760 -.0840 .8600 335 ---- ---- ---- ---- .7260 -.0840 .8100 340 ---- ---- ---- ---- .6760 -.0840 .7600 345 ---- ---- ---- ---- .6265 -.0835 .7100 350 ---- ---- ---- ---- .5765 -.0835 .6600 355 ---- ---- ---- ---- .5275 -.0830 .6105 360 ---- ---- .4540A .4540A .4785 -.0825 .5610 365 ---- ---- ---- ---- .4300 -.0820 .5120 370 ---- ---- .3585A .3585A .3825 -.0810 .4635 375 ---- ---- ---- ---- .3360 -.0795 .4155 380 ---- ---- .2690A .2690A .2905 -.0780 .3685 385 ---- ---- .2350A .2350A .2475 -.0750 .3225 390 ---- ---- .1895A .1895A .2070 -.0715 .2785 395 ---- ---- .1555A .1555A .1705 -.0665 .2370 400 ---- ---- .1250A .1250A .1375 -.0610 .1985 405 ---- ---- .0995A .0995A .1090 -.0545 .1635 410 ---- ---- .0780A .0780A .0855 -.0470 .1325 415 ---- ---- .0605A .0605A .0660 -.0400 .1060 420 ---- ---- .0470A .0470A .0505 -.0330 .0835 425 ---- ---- .0365A .0365A .0385 -.0270 .0655 430 ---- ---- .0285A .0285A .0295 -.0210 .0505 435 ---- ---- .0220A .0220A .0225 -.0165 .0390 440 ---- ---- .0175A .0175A .0175 -.0125 .0300 445 .0145 .0145 .0140A .0140A .0135 -.0095 10 .0230 450 ---- ---- .0110A .0110A .0105 -.0075 .0180 455 ---- ---- .0090A .0090A .0085 -.0055 .0140 460 ---- ---- .0075A .0075A .0070 -.0040 .0110 465 ---- ---- .0065A .0065A .0055 -.0030 .0085 470 ---- ---- .0055A .0055A .0045 -.0025 .0070 475 ---- ---- .0045A .0045A .0035 -.0020 .0055 480 ---- ---- .0040A .0040A .0030 -.0015 .0045 485 ---- ---- ---- ---- .0025 -.0010 .0035 490 ---- ---- ---- ---- .0020 -.0010 .0030 495 ---- ---- ---- ---- .0020 -.0005 .0025 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0015 +.0005 .0010 355 ---- .0020B ---- .0020B .0020 +.0005 .0015 360 ---- .0030B ---- .0030B .0035 +.0015 .0020 365 ---- .0055B ---- .0055B .0050 +.0020 .0030 370 ---- .0085B ---- .0080B .0070 +.0030 .0040 375 ---- .0125B ---- .0125B .0105 +.0045 .0060 380 ---- .0185B ---- .0185B .0155 +.0065 .0090 385 ---- .0270B ---- .0270B .0220 +.0090 .0130 390 ---- .0390B ---- .0390B .0315 +.0125 .0190 395 ---- .0540B ---- .0540B .0445 +.0170 .0275 400 ---- .0740B ---- .0735B .0615 +.0230 .0385 405 ---- .0980B ---- .0980B .0830 +.0295 .0535 410 ---- .1260B ---- .1260B .1090 +.0360 .0730 415 ---- .1570B ---- .1570B .1400 +.0440 .0960 420 ---- .1935B ---- .1935B .1745 +.0510 .1235 425 ---- .2295B ---- .2295B .2125 +.0575 .1550 430 ---- .2755B ---- .2755B .2530 +.0630 .1900 435 ---- .2705B ---- .2600B .2960 +.0675 .2285 440 ---- .3650B ---- .3650B .3410 +.0715 .2695 445 ---- .3320B ---- ---- .3870 +.0745 .3125 450 ---- .4585B ---- .4585B .4340 +.0770 .3570 455 ---- ---- ---- ---- .4815 +.0785 .4030 460 ---- ---- ---- ---- .5300 +.0800 .4500 465 ---- ---- ---- ---- .5785 +.0810 .4975 470 ---- .6530B ---- .6530B .6275 +.0815 .5460 475 ---- ---- ---- ---- .6765 +.0820 .5945 480 ---- .6745B ---- .6745B .7260 +.0825 .6435 485 ---- ---- ---- ---- .7755 +.0830 .6925 490 ---- ---- ---- ---- .8250 +.0830 .7420 495 ---- ---- ---- ---- .8750 +.0835 .7915 500 ---- ---- ---- ---- .9245 +.0835 .8410 505 ---- ---- ---- ---- .9745 +.0840 .8905 510 ---- ---- ---- ---- 1.0240 +.0835 .9405 515 ---- ---- ---- ---- 1.0740 +.0840 .9900 520 ---- ---- ---- ---- 1.1240 +.0840 1.0400 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 315 ---- ---- ---- ---- .9260 ---- ---- 320 ---- ---- ---- ---- .8760 ---- ---- 325 ---- ---- ---- ---- .8260 ---- ---- 330 ---- ---- ---- ---- .7760 ---- ---- 335 ---- ---- ---- ---- .7260 ---- ---- 340 ---- ---- ---- ---- .6765 ---- ---- 345 ---- ---- ---- ---- .6270 ---- ---- 350 ---- ---- ---- .5540A .5780 ---- ---- 355 ---- ---- ---- ---- .5290 ---- ---- 360 ---- ---- ---- .4580A .4810 ---- ---- 365 ---- ---- ---- ---- .4335 ---- ---- 370 ---- ---- ---- .3655A .3870 ---- ---- 375 ---- ---- ---- ---- .3420 ---- ---- 380 ---- ---- ---- .2795A .2990 ---- ---- 385 ---- ---- ---- ---- .2580 ---- ---- 390 ---- ---- ---- .2045A .2195 ---- ---- 395 ---- ---- ---- .1720A .1845 ---- ---- 400 ---- ---- ---- .1430A .1530 ---- ---- 405 ---- ---- ---- .1175A .1255 ---- ---- 410 ---- ---- ---- .0960A .1020 ---- ---- 415 ---- ---- ---- .0780A .0820 ---- ---- 420 ---- ---- ---- .0630A .0660 ---- ---- 425 ---- ---- ---- .0510A .0525 ---- ---- 430 ---- ---- ---- .0410A .0420 ---- ---- 435 ---- ---- ---- .0330A .0335 ---- ---- 440 ---- ---- ---- .0270A .0270 ---- ---- 445 ---- ---- ---- .0220A .0220 ---- ---- 450 ---- ---- ---- .0180A .0175 ---- ---- 455 ---- ---- ---- .0145A .0140 ---- ---- 460 ---- ---- ---- .0120A .0115 ---- ---- 465 ---- ---- ---- .0105A .0095 ---- ---- 470 ---- ---- ---- .0090A .0075 ---- ---- 475 ---- ---- ---- .0075A .0060 ---- ---- 480 ---- ---- ---- .0065A .0050 ---- ---- 485 ---- ---- ---- .0060A .0040 ---- ---- 490 ---- ---- ---- .0055A .0035 ---- ---- 495 ---- ---- ---- .0050A .0030 ---- ---- 500 ---- ---- ---- .0045A .0025 ---- ---- 505 ---- ---- ---- .0040A .0020 ---- ---- 510 ---- ---- ---- .0040A .0015 ---- ---- 515 ---- ---- ---- .0035A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAR23 Copper Weekly Wednesday Option - Week 5 PUT 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0005 ---- ---- 325 ---- ---- ---- .0030A .0005 ---- ---- 330 ---- ---- ---- .0030A .0005 ---- ---- 335 ---- ---- ---- .0035A .0010 ---- ---- 340 ---- ---- ---- .0035A .0015 ---- ---- 345 ---- ---- ---- .0040A .0020 ---- ---- 350 ---- ---- ---- .0050A .0030 ---- ---- 355 ---- ---- ---- .0060A .0040 ---- ---- 360 ---- ---- ---- .0080A .0060 ---- ---- 365 ---- ---- ---- .0100A .0085 ---- ---- 370 ---- ---- ---- .0130A .0120 ---- ---- 375 ---- ---- ---- .0175A .0170 ---- ---- 380 ---- ---- ---- .0235A .0235 ---- ---- 385 ---- ---- ---- .0320A .0325 ---- ---- 390 ---- ---- ---- .0425A .0440 ---- ---- 395 ---- ---- ---- .0565A .0590 ---- ---- 400 ---- ---- ---- .0745A .0775 ---- ---- 405 ---- ---- ---- .0955A .0995 ---- ---- 410 ---- ---- ---- .1205A .1255 ---- ---- 415 ---- ---- ---- .1495A .1560 ---- ---- 420 ---- ---- ---- .1815A .1895 ---- ---- 425 ---- ---- ---- .2165A .2260 ---- ---- 430 ---- ---- ---- .2550A .2655 ---- ---- 435 ---- ---- ---- ---- .3070 ---- ---- 440 ---- ---- ---- .3380A .3500 ---- ---- 445 ---- ---- ---- ---- .3950 ---- ---- 450 ---- ---- ---- .4275A .4405 ---- ---- 455 ---- ---- ---- ---- .4870 ---- ---- 460 ---- ---- ---- ---- .5340 ---- ---- 465 ---- ---- ---- ---- .5820 ---- ---- 470 ---- ---- ---- .6160A .6300 ---- ---- 475 ---- ---- ---- ---- .6790 ---- ---- 480 ---- ---- ---- .7135A .7275 ---- ---- 485 ---- ---- ---- ---- .7765 ---- ---- 490 ---- ---- ---- .8115A .8260 ---- ---- 495 ---- ---- ---- ---- .8755 ---- ---- 500 ---- ---- ---- ---- .9250 ---- ---- 505 ---- ---- ---- ---- .9745 ---- ---- 510 ---- ---- ---- ---- 1.0245 ---- ---- 515 ---- ---- ---- ---- 1.0740 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8260 -.0840 3.9100 050 ---- ---- ---- ---- 3.5760 -.0840 3.6600 075 ---- ---- ---- ---- 3.3260 -.0840 3.4100 100 ---- ---- ---- ---- 3.0760 -.0840 3.1600 125 ---- ---- ---- ---- 2.8260 -.0840 2.9100 150 ---- ---- ---- ---- 2.5760 -.0840 2.6600 175 ---- ---- ---- ---- 2.3260 -.0840 2.4100 200 ---- ---- ---- ---- 2.0760 -.0840 2.1600 220 ---- ---- ---- ---- 1.8760 -.0840 1.9600 225 ---- ---- ---- ---- 1.8260 -.0840 1.9100 230 ---- ---- ---- ---- 1.7760 -.0840 1.8600 235 ---- ---- ---- ---- 1.7260 -.0840 1.8100 240 ---- ---- ---- ---- 1.6760 -.0840 1.7600 245 ---- ---- ---- ---- 1.6260 -.0840 1.7100 250 ---- ---- ---- ---- 1.5760 -.0840 1.6600 255 ---- ---- ---- ---- 1.5260 -.0840 1.6100 260 ---- ---- ---- ---- 1.4760 -.0840 1.5600 265 ---- ---- ---- ---- 1.4260 -.0840 1.5100 270 ---- ---- ---- ---- 1.3760 -.0840 1.4600 275 ---- ---- ---- ---- 1.3260 -.0840 1.4100 280 ---- ---- ---- ---- 1.2760 -.0840 1.3600 285 ---- ---- ---- ---- 1.2260 -.0840 1.3100 290 ---- ---- ---- ---- 1.1760 -.0840 1.2600 295 ---- ---- ---- ---- 1.1260 -.0840 1.2100 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 305 ---- ---- ---- ---- 1.0260 -.0840 1.1100 310 ---- ---- ---- ---- .9760 -.0840 1.0600 315 ---- ---- ---- ---- .9260 -.0840 1.0100 320 ---- ---- ---- ---- .8760 -.0840 .9600 325 ---- ---- ---- ---- .8260 -.0840 .9100 330 ---- ---- ---- ---- .7760 -.0840 .8600 335 ---- ---- ---- ---- .7260 -.0840 .8100 6 340 ---- ---- ---- ---- .6765 -.0835 .7600 16 345 ---- ---- ---- ---- .6270 -.0830 .7100 350 ---- ---- .5530A .5530A .5775 -.0830 .6605 19 355 ---- ---- ---- ---- .5285 -.0830 .6115 17 356 ---- ---- ---- ---- .5190 -.0825 .6015 357 ---- ---- ---- ---- .5095 -.0820 .5915 358 ---- ---- ---- ---- .4995 -.0825 .5820 359 ---- ---- ---- ---- .4900 -.0820 .5720 360 ---- ---- .4565A .4565A .4805 -.0820 .5625 26 361 ---- ---- ---- ---- .4705 -.0820 .5525 362 ---- ---- ---- ---- .4610 -.0820 .5430 363 ---- ---- ---- ---- .4515 -.0815 .5330 364 ---- ---- ---- ---- .4420 -.0815 .5235 365 ---- ---- ---- ---- .4325 -.0815 .5140 56 366 ---- ---- ---- ---- .4230 -.0815 .5045 367 ---- ---- ---- ---- .4135 -.0810 .4945 1 368 ---- ---- ---- ---- .4045 -.0805 .4850 369 ---- ---- ---- ---- .3950 -.0805 .4755 370 ---- ---- .3630A .3630A .3855 -.0805 .4660 1 371 ---- ---- ---- ---- .3765 -.0800 .4565 372 ---- ---- ---- ---- .3675 -.0795 .4470 373 ---- ---- ---- ---- .3580 -.0795 .4375 7 374 ---- ---- ---- ---- .3490 -.0795 .4285 375 ---- ---- ---- ---- .3400 -.0790 .4190 1 376 ---- ---- ---- ---- .3315 -.0780 .4095 377 ---- ---- ---- ---- .3225 -.0780 .4005 378 ---- ---- ---- ---- .3135 -.0775 .3910 379 ---- ---- ---- ---- .3050 -.0770 .3820 380 ---- ---- .2765A .2765A .2965 -.0760 .3725 47 381 ---- ---- .2755A .2755A .2880 -.0755 .3635 21 382 ---- ---- .2665A .2665A .2795 -.0750 .3545 1 383 ---- ---- .2595A .2595A .2715 -.0745 .3460 1 384 ---- ---- .2505A .2505A .2635 -.0735 .3370 385 ---- ---- .2440A .2440A .2555 -.0725 .3280 17 386 ---- ---- .2350A .2350A .2475 -.0720 .3195 2 387 ---- ---- .2275A .2275A .2395 -.0715 .3110 388 ---- ---- .2150A .2150A .2320 -.0705 .3025 1 389 ---- ---- .2075A .2075A .2245 -.0695 .2940 390 ---- ---- .2005A .2005A .2170 -.0690 .2860 264 391 ---- .2865B .1940A .2865B .2095 -.0680 .2775 2 392 ---- .2780B .1870A .2780B .2025 -.0670 .2695 393 ---- .2700B .1805A .2700B .1955 -.0660 .2615 394 ---- .2620B .1740A .2620B .1885 -.0655 .2540 395 ---- .2540B .1675A .2540B .1815 -.0645 .2460 30 396 ---- .2465B .1615A .2465B .1750 -.0635 .2385 6 397 ---- .2390B .1555A .2390B .1685 -.0625 .2310 25 398 ---- .2315B .1500A .2315B .1620 -.0615 .2235 1 23 399 ---- .2240B .1440A .2240B .1560 -.0605 .2165 16 400 ---- .2165B .1380A .2165B .1500 -.0595 .2095 1035 401 ---- .2090B .1325A .2090B .1440 -.0580 .2020 74 402 ---- .2030B .1275A .2030B .1385 -.0570 .1955 2 403 ---- .1955B .1215A .1955B .1330 -.0555 .1885 18 404 ---- .1890B .1175A .1890B .1275 -.0545 .1820 9 405 .1120 .1840B .1120 .1325B .1225 -.0530 31 .1755 4 154 406 ---- .1760B .1080A .1760B .1175 -.0520 .1695 249 407 ---- .1700B .1035A .1690B .1125 -.0510 6 .1635 54 408 .1105 .1640B .0990A .0990A .1075 -.0500 22 .1575 19 409 .1135 .1580B .0950A .1145B .1030 -.0490 59 .1520 1 38 410 .1125 .1535B .0910A .1075B .0985 -.0480 24 .1465 4 287 411 .1045 .1470B .0870A .1055B .0940 -.0470 1 .1410 20 412 ---- .1415B .0835A .1415B .0900 -.0455 .1355 24 413 .0960 .1360B .0800A .0965B .0860 -.0445 1 .1305 101 414 ---- .1315B .0765A .1315B .0825 -.0425 .1250 112 415 .1060 .1270B .0730A .0805A .0785 -.0420 82 .1205 160 266 416 ---- .1210B .0700A .1210B .0750 -.0405 .1155 19 141 417 ---- .1160B .0670A .1160B .0720 -.0390 .1110 200 204 418 .0735 .1110B .0640A .0755B .0685 -.0380 57 .1065 5 51 419 ---- .1070B .0615A .1070B .0655 -.0365 58 .1020 1 71 420 .0680 .1030B .0585A .0625A .0625 -.0355 30 .0980 346 1207 421 ---- .0980B .0560A .0980B .0595 -.0345 .0940 50 422 ---- .0940B .0535A .0940B .0570 -.0330 .0900 15 423 ---- .0900B .0515A .0900B .0545 -.0320 .0865 2 15 424 ---- .0860B .0485A .0860B .0520 -.0305 .0825 1 30 425 .0655 .0840B .0465A .0505A .0495 -.0295 101 .0790 198 905 426 ---- .0785B .0450A .0785B .0475 -.0285 .0760 16 427 ---- .0760B .0430A .0760B .0455 -.0270 .0725 25 428 ---- .0725B .0410A .0725B .0435 -.0260 .0695 70 429 ---- .0695B .0390A .0695B .0415 -.0250 .0665 26 430 .0400 .0670B .0380A .0380A .0395 -.0240 79 .0635 916 1573 431 ---- .0635B .0365A .0635B .0380 -.0225 1 .0605 43 432 .0485 .0605B .0345A .0515B .0360 -.0220 6 .0580 36 433 ---- .0575B .0335A .0575B .0345 -.0210 .0555 10 33 434 ---- .0555B .0320A .0555B .0330 -.0200 .0530 4 33 435 .0310 .0535B .0300A .0330B .0315 -.0190 26 .0505 5 375 436 ---- .0505B .0295A .0505B .0300 -.0185 .0485 34 437 ---- .0485B .0280A .0485B .0290 -.0170 .0460 97 89 438 .0280 .0465B .0270A .0305B .0275 -.0165 1 .0440 23 439 ---- .0445B .0260A .0445B .0265 -.0155 .0420 28 440 .0265 .0430B .0245A .0245A .0250 -.0155 31 .0405 168 628 441 .0280 .0405B .0240A .0240A .0240 -.0145 7 .0385 10 25 442 .0270 .0390B .0220A .0250B .0230 -.0135 31 .0365 1 130 443 ---- .0370B .0220A .0370B .0220 -.0130 .0350 20 444 ---- .0355B .0210A .0355B .0210 -.0125 .0335 4 32 445 ---- .0340B .0195A .0340B .0200 -.0120 .0320 1 231 446 .0205 .0325B .0190A .0215B .0190 -.0110 4 .0300 76 447 ---- .0310B .0185A .0310B .0185 -.0105 .0290 20 139 448 ---- .0295B .0175A .0295B .0175 -.0100 .0275 1 70 450 .0175 .0270B .0160A .0185B .0160 -.0090 546 .0250 507 7035 455 ---- .0210B .0130A .0210B .0130 -.0065 .0195 2 177 460 .0145 .0165B .0110 .0110 .0105 -.0050 13 .0155 14 1308 465 ---- .0130B .0090A .0130B .0085 -.0040 20 .0125 149 176 470 ---- .0105B .0080A .0105B .0075 -.0025 .0100 4 66 475 ---- ---- .0065A .0065A .0060 -.0025 20 .0085 3 633 480 ---- ---- .0060A .0060A .0050 -.0020 .0070 388 485 ---- ---- .0050A .0050A .0045 -.0010 .0055 2 31 490 .0040 .0040 .0040 .0040 .0040 -.0010 2 .0050 25 394 495 ---- ---- ---- ---- .0035 -.0005 .0040 22 500 ---- ---- .0030A .0030A .0030 -.0005 6 .0035 6 3631 505 ---- ---- ---- ---- .0025 -.0005 .0030 8 510 ---- ---- ---- ---- .0020 -.0005 .0025 11 515 ---- ---- ---- ---- .0020 UNCH .0020 33 520 ---- ---- ---- ---- .0020 UNCH .0020 2 27 525 ---- ---- ---- ---- .0015 UNCH .0015 25 530 ---- ---- ---- ---- .0015 UNCH .0015 1502 535 ---- ---- ---- ---- .0015 +.0005 .0010 150 540 ---- ---- ---- ---- .0010 UNCH .0010 17 545 ---- ---- ---- ---- .0010 UNCH .0010 13 550 ---- ---- ---- ---- .0010 UNCH .0010 4 555 ---- ---- ---- ---- .0010 UNCH .0010 200 560 ---- ---- ---- ---- .0010 +.0005 .0005 1 565 ---- ---- ---- ---- .0010 +.0005 .0005 44 570 ---- ---- ---- ---- .0010 +.0005 .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 15 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 10 800 ---- ---- ---- ---- .0005 UNCH .0005 39 825 ---- ---- ---- ---- .0005 UNCH .0005 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8260 -.0840 3.9100 050 ---- ---- ---- ---- 3.5760 -.0840 3.6600 075 ---- ---- ---- ---- 3.3260 -.0840 3.4100 100 ---- ---- ---- ---- 3.0760 -.0840 3.1600 125 ---- ---- ---- ---- 2.8260 -.0840 2.9100 150 ---- ---- ---- ---- 2.5760 -.0840 2.6600 175 ---- ---- ---- ---- 2.3260 -.0840 2.4100 200 ---- ---- ---- ---- 2.0760 -.0840 2.1600 220 ---- ---- ---- ---- 1.8760 -.0840 1.9600 225 ---- ---- ---- ---- 1.8260 -.0840 1.9100 230 ---- ---- ---- ---- 1.7760 -.0840 1.8600 235 ---- ---- ---- ---- 1.7260 -.0840 1.8100 240 ---- ---- ---- ---- 1.6760 -.0840 1.7600 245 ---- ---- ---- ---- 1.6260 -.0840 1.7100 250 ---- ---- ---- ---- 1.5760 -.0840 1.6600 255 ---- ---- ---- ---- 1.5260 -.0840 1.6100 260 ---- ---- ---- ---- 1.4760 -.0840 1.5600 265 ---- ---- ---- ---- 1.4260 -.0840 1.5100 270 ---- ---- ---- ---- 1.3760 -.0840 1.4600 275 ---- ---- ---- ---- 1.3260 -.0840 1.4100 1 280 ---- ---- ---- ---- 1.2760 -.0840 1.3600 285 ---- ---- ---- ---- 1.2260 -.0840 1.3100 290 ---- ---- ---- ---- 1.1760 -.0840 1.2600 295 ---- ---- ---- ---- 1.1260 -.0840 1.2100 300 ---- ---- ---- ---- 1.0760 -.0840 1.1600 3 4 305 ---- ---- ---- ---- 1.0260 -.0840 1.1100 310 ---- ---- ---- ---- .9760 -.0840 1.0600 315 ---- ---- ---- ---- .9265 -.0835 1.0100 320 ---- ---- ---- ---- .8770 -.0835 .9605 325 ---- ---- ---- ---- .8280 -.0830 .9110 330 ---- ---- .7545A .7545A .7790 -.0825 .8615 335 ---- ---- ---- ---- .7300 -.0825 .8125 44 340 ---- ---- .6585A .6585A .6820 -.0815 .7635 345 ---- ---- ---- ---- .6345 -.0810 .7155 350 ---- ---- .5650A .5650A .5875 -.0800 .6675 110 355 ---- ---- ---- ---- .5415 -.0790 .6205 4 360 ---- ---- .4755A .4755A .4965 -.0775 .5740 365 ---- ---- ---- ---- .4525 -.0765 .5290 4 370 ---- ---- .3915A .3915A .4100 -.0750 .4850 26 375 ---- ---- .3595A .3595A .3695 -.0725 .4420 28 376 ---- ---- .3505A .3505A .3615 -.0720 .4335 377 ---- ---- .3440A .3440A .3535 -.0720 .4255 378 ---- ---- .3365A .3365A .3460 -.0710 .4170 379 ---- .4170B .3290A .4170B .3380 -.0710 .4090 380 ---- .4105B .3150A .4095B .3305 -.0705 .4010 185 381 ---- .4025B .3080A .4025B .3230 -.0700 .3930 382 ---- .3940B .3005A .3940B .3155 -.0695 .3850 383 ---- .3865B .2940A .3860B .3085 -.0685 .3770 384 ---- .3790B .2870A .3775B .3010 -.0680 .3690 1 385 ---- .3710B .2800A .3710B .2940 -.0675 .3615 22 386 ---- .3635B .2735A .3635B .2870 -.0670 .3540 387 ---- .3555B .2670A .3550B .2800 -.0660 .3460 388 ---- .3480B .2605A .3475B .2735 -.0655 .3390 389 ---- .3405B .2540A .3405B .2665 -.0650 .3315 390 ---- .3335B .2475A .3335B .2600 -.0640 .3240 1 54 391 ---- .3260B .2415A .3255B .2535 -.0635 .3170 392 ---- .3190B .2355A .3190B .2475 -.0625 .3100 393 ---- .3120B .2295A .3120B .2410 -.0620 .3030 394 ---- .3050B .2235A .3050B .2350 -.0610 .2960 10 395 .2245 .2985B .2180A .2225A .2290 -.0600 1 .2890 21 396 ---- .2905B .2120A .2900B .2230 -.0595 .2825 1 397 ---- .2840B .2065A .2840B .2170 -.0585 .2755 398 ---- .2775B .2010A .2775B .2115 -.0575 .2690 399 ---- .2710B .1955A .2700B .2055 -.0570 .2625 400 ---- .2660B .1905A .2660B .2000 -.0560 .2560 4 76 401 ---- .2575B .1855A .2575B .1950 -.0545 .2495 402 ---- .2515B .1805A .2515B .1895 -.0540 .2435 403 .1800 .2460B .1755A .1755A .1840 -.0535 10 .2375 8 404 .1855 .2395B .1705A .1705A .1790 -.0525 7 .2315 8 405 .1815 .2350B .1660A .1845B .1740 -.0520 10 .2260 1153 406 ---- .2275B .1615A .2275B .1690 -.0510 .2200 107 407 ---- .2220B .1570A .2220B .1640 -.0505 40 .2145 100 408 .2000 .2165B .1525A .1525A .1595 -.0495 16 .2090 93 409 ---- .2110B .1480A .2110B .1550 -.0485 .2035 18 410 ---- .2070B .1440A .2070B .1505 -.0475 1 .1980 15 411 ---- .2010B .1400A .2010B .1460 -.0470 .1930 70 412 ---- .1955B .1360A .1955B .1415 -.0465 .1880 1 413 .1350 .1905B .1320A .1320A .1375 -.0455 1 .1830 10 35 414 .1420 .1855B .1285A .1295A .1330 -.0450 9 .1780 11 415 ---- .1810B .1240A .1810B .1290 -.0445 .1735 1 101 416 ---- .1750B .1210A .1750B .1255 -.0435 .1690 417 ---- .1710B .1175A .1710B .1215 -.0430 2 .1645 12 418 ---- .1660B .1140A .1660B .1180 -.0415 .1595 1 11 419 ---- .1615B .1110A .1615B .1145 -.0410 .1555 12 420 .1435 .1580B .1075A .1200B .1110 -.0400 363 .1510 265 833 421 ---- .1525B .1045A .1525B .1075 -.0395 .1470 10 422 ---- .1485B .1015A .1485B .1040 -.0385 .1425 9 423 .1000 .1445B .0985A .0985A .1010 -.0375 1 .1385 424 ---- .1405B .0955A .1405B .0980 -.0365 1 .1345 1 12 425 .1035 .1370B .0925A .0925A .0950 -.0355 10 .1305 20 297 426 .0910 .1325B .0895A .0895A .0920 -.0350 1 .1270 13 427 ---- .1290B .0870A .1290B .0890 -.0340 .1230 1 428 ---- .1250B .0840A .1250B .0865 -.0330 .1195 3 429 .0890 .1215B .0815A .0815A .0835 -.0325 9 .1160 22 44 430 .0870 .1185B .0790A .0790A .0810 -.0320 4 .1130 31 374 431 .0775 .1145B .0765A .0765A .0785 -.0310 1 .1095 10 432 .0810 .1115B .0740A .0740A .0760 -.0305 20 .1065 10 10 433 .0810 .1080B .0720A .0830B .0740 -.0295 32 .1035 25 434 .0760 .1050B .0695A .0695A .0715 -.0290 20 .1005 435 .0765 .1025B .0670 .0715B .0695 -.0280 550 .0975 67 1360 436 .0735 .0990B .0655A .0655A .0670 -.0275 10 .0945 437 ---- .0960B .0635A .0960B .0650 -.0265 .0915 438 ---- .0930B .0615A .0930B .0630 -.0260 250 .0890 439 ---- .0905B .0595A .0905B .0610 -.0255 .0865 440 .0835 .0880B .0570A .0640B .0590 -.0245 54 .0835 80 359 441 ---- .0850B .0560A .0850B .0575 -.0235 .0810 21 442 ---- .0825B .0545A .0825B .0555 -.0230 .0785 10 443 ---- .0800B .0525A .0800B .0535 -.0230 .0765 20 444 ---- .0775B .0510A .0775B .0520 -.0220 .0740 8 20 445 ---- .0755B .0490A .0755B .0505 -.0215 .0720 59 446 ---- .0730B .0480A .0730B .0490 -.0205 .0695 1 7 447 ---- .0705B .0465A .0705B .0475 -.0200 .0675 448 .0515 .0685B .0450A .0450A .0460 -.0195 20 .0655 206 450 ---- .0655B .0420A .0655B .0430 -.0185 20 .0615 2212 4199 455 .0425 .0560B .0355A .0355A .0365 -.0165 47 .0530 1 132 460 .0345 .0480B .0305A .0375B .0310 -.0145 15 .0455 40 465 .0320 .0405B .0265A .0265A .0265 -.0125 60 .0390 51 73 470 .0240 .0345B .0220 .0235B .0225 -.0105 9 .0330 1 90 475 .0230 .0295B .0195A .0220B .0195 -.0090 37 .0285 1007 710 480 .0200 .0250B .0170A .0205B .0165 -.0080 10 .0245 48 485 .0220 .0220 .0150 .0150 .0145 -.0065 8 .0210 253 490 ---- .0185B .0130A .0185B .0125 -.0055 .0180 14 274 495 ---- ---- .0115A .0115A .0110 -.0045 .0155 1626 1003 500 .0125 .0125 .0100A .0100A .0095 -.0040 12 .0135 1533 3331 505 ---- ---- .0090A .0090A .0080 -.0035 .0115 1 20 510 ---- ---- .0080A .0080A .0070 -.0030 6 .0100 126 515 ---- ---- .0075A .0075A .0065 -.0020 .0085 20 520 ---- ---- .0065A .0065A .0055 -.0020 .0075 2 34 525 ---- ---- .0060A .0060A .0050 -.0015 .0065 36 530 ---- ---- .0055A .0055A .0045 -.0015 .0060 30 535 ---- ---- ---- ---- .0040 -.0010 .0050 34 540 ---- ---- ---- ---- .0035 -.0010 .0045 4 545 ---- ---- ---- ---- .0030 -.0010 .0040 16 550 ---- ---- ---- ---- .0030 -.0005 .0035 43 555 ---- ---- ---- ---- .0025 -.0005 .0030 560 ---- ---- ---- ---- .0025 -.0005 .0030 11 565 ---- ---- ---- ---- .0020 -.0005 .0025 10 570 ---- ---- ---- ---- .0020 UNCH .0020 575 .0025 .0025 .0025 .0025 .0020 UNCH 2 .0020 1 580 ---- ---- ---- ---- .0015 -.0005 .0020 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0010 +.0005 .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 10 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8270 -.0820 3.9090 050 ---- ---- ---- ---- 3.5770 -.0820 3.6590 075 ---- ---- ---- ---- 3.3270 -.0820 3.4090 100 ---- ---- ---- ---- 3.0770 -.0820 3.1590 125 ---- ---- ---- ---- 2.8270 -.0820 2.9090 150 ---- ---- ---- ---- 2.5770 -.0820 2.6590 175 ---- ---- ---- ---- 2.3270 -.0820 2.4090 200 ---- ---- ---- ---- 2.0770 -.0820 2.1590 220 ---- ---- ---- ---- 1.8770 -.0820 1.9590 225 ---- ---- ---- ---- 1.8270 -.0820 1.9090 230 ---- ---- ---- ---- 1.7770 -.0820 1.8590 235 ---- ---- ---- ---- 1.7270 -.0820 1.8090 240 ---- ---- ---- ---- 1.6770 -.0820 1.7590 245 ---- ---- ---- ---- 1.6270 -.0820 1.7090 250 ---- ---- ---- ---- 1.5770 -.0820 1.6590 255 ---- ---- ---- ---- 1.5270 -.0820 1.6090 260 ---- ---- ---- ---- 1.4770 -.0820 1.5590 1 265 ---- ---- ---- ---- 1.4270 -.0820 1.5090 270 ---- ---- ---- ---- 1.3770 -.0820 1.4590 275 ---- ---- ---- ---- 1.3270 -.0820 1.4090 280 ---- ---- ---- ---- 1.2770 -.0820 1.3590 285 ---- ---- ---- ---- 1.2270 -.0820 1.3090 290 ---- ---- ---- ---- 1.1775 -.0815 1.2590 295 ---- ---- ---- ---- 1.1275 -.0815 1.2090 300 ---- ---- ---- ---- 1.0780 -.0810 1.1590 305 ---- ---- ---- ---- 1.0290 -.0805 1.1095 310 ---- ---- .9555A .9555A .9800 -.0805 1.0605 1 315 ---- ---- ---- ---- .9310 -.0805 1.0115 320 ---- ---- .8590A .8590A .8825 -.0800 .9625 1 325 ---- ---- ---- ---- .8345 -.0800 .9145 330 ---- ---- .7645A .7645A .7870 -.0800 .8670 3 335 ---- ---- ---- ---- .7405 -.0790 .8195 340 ---- ---- .6730A .6730A .6940 -.0790 .7730 2 345 ---- ---- ---- ---- .6490 -.0780 .7270 350 ---- ---- .5855A .5855A .6050 -.0765 .6815 4 355 ---- ---- ---- ---- .5620 -.0755 .6375 9 360 ---- ---- .5025A .5025A .5200 -.0740 .5940 2 365 ---- ---- .4685A .4685A .4800 -.0720 .5520 7 370 ---- .5190B .4255A .5190B .4410 -.0700 .5110 10 375 ---- .4795B .3890A .4795B .4040 -.0675 .4715 2 376 ---- .4720B .3820A .4720B .3970 -.0670 .4640 377 ---- .4640B .3755A .4640B .3895 -.0665 .4560 378 ---- .4565B .3685A .4565B .3825 -.0660 .4485 379 ---- .4490B .3615A .4490B .3755 -.0655 .4410 380 ---- .4415B .3550A .4415B .3685 -.0650 .4335 3 381 ---- .4340B .3485A .4340B .3615 -.0650 .4265 382 ---- .4265B .3420A .4265B .3550 -.0640 .4190 383 ---- .4195B .3355A .4195B .3480 -.0635 .4115 384 ---- .4125B .3290A .4125B .3415 -.0630 .4045 385 ---- .4050B .3230A .4050B .3350 -.0625 .3975 25 386 ---- .3980B .3165A .3980B .3285 -.0620 .3905 387 ---- .3905B .3105A .3905B .3220 -.0615 .3835 388 ---- .3840B .3045A .3840B .3160 -.0605 .3765 389 ---- .3775B .2985A .3775B .3095 -.0605 .3700 390 ---- .3705B .2925A .3705B .3035 -.0595 .3630 15 391 ---- .3640B .2870A .3640B .2975 -.0590 .3565 392 ---- .3575B .2810A .3575B .2915 -.0585 .3500 393 ---- .3510B .2755A .3510B .2855 -.0580 .3435 394 ---- .3445B .2700A .3445B .2800 -.0570 .3370 395 ---- .3395B .2640A .3395B .2740 -.0565 .3305 9 396 ---- .3320B .2585A .3320B .2685 -.0560 .3245 397 ---- .3255B .2530A .3255B .2630 -.0550 .3180 398 ---- .3195B .2475A .3195B .2575 -.0545 .3120 399 ---- .3135B .2425A .3135B .2520 -.0540 .3060 400 ---- .3085B .2375A .3085B .2470 -.0530 .3000 48 401 ---- .3015B .2325A .3015B .2415 -.0530 .2945 402 .2430 .2950B .2275A .2480B .2365 -.0520 10 .2885 403 ---- .2900B .2230A .2900B .2315 -.0515 .2830 404 ---- .2845B .2180A .2845B .2265 -.0510 .2775 405 .2130 .2795B .2130 .2320B .2215 -.0505 1 .2720 117 406 ---- .2725B .2090A .2725B .2165 -.0500 .2665 407 .2180 .2680B .2045A .2045A .2120 -.0490 20 .2610 408 ---- .2625B .2000A .2625B .2070 -.0490 .2560 409 ---- .2570B .1955A .2570B .2025 -.0480 .2505 410 .2130 .2525B .1910A .1910A .1980 -.0475 3 .2455 265 411 ---- .2470B .1870A .2470B .1935 -.0470 .2405 412 ---- .2420B .1830A .2420B .1895 -.0460 .2355 413 ---- .2370B .1790A .2370B .1850 -.0460 .2310 414 ---- .2320B .1750A .2320B .1810 -.0450 .2260 415 ---- .2275B .1705A .2275B .1770 -.0445 37 .2215 281 1385 416 ---- .2225B .1675A .2225B .1730 -.0435 .2165 417 ---- .2175B .1640A .2175B .1690 -.0430 .2120 418 ---- .2130B .1600A .2130B .1650 -.0425 .2075 419 ---- .2090B .1565A .2090B .1615 -.0415 .2030 10 10 420 ---- .2045B .1530A .2045B .1575 -.0415 .1990 1025 421 ---- .2000B .1495A .2000B .1540 -.0405 .1945 422 ---- .1955B .1460A .1955B .1505 -.0400 .1905 423 ---- .1915B .1430A .1915B .1470 -.0395 .1865 480 424 ---- .1875B .1395A .1875B .1435 -.0390 .1825 425 ---- .1835B .1365A .1835B .1400 -.0385 .1785 10 2521 426 ---- .1790B .1335A .1790B .1370 -.0375 .1745 427 ---- .1755B .1305A .1755B .1335 -.0370 .1705 428 ---- .1715B .1275A .1715B .1305 -.0365 .1670 429 ---- .1675B .1245A .1675B .1275 -.0360 .1635 430 ---- .1645B .1215A .1645B .1245 -.0350 .1595 45 431 ---- ---- ---- .1185A .1215 ---- ---- 432 ---- ---- ---- .1160A .1185 ---- ---- 433 ---- ---- ---- .1130A .1155 ---- ---- 434 ---- ---- ---- .1105A .1130 ---- ---- 435 ---- .1475B .1080A .1475B .1100 -.0325 .1425 250 436 ---- ---- ---- .1050A .1075 ---- ---- 440 ---- .1310B .0955A .1310B .0975 -.0300 37 .1275 343 999 445 ---- .1170B .0845A .1170B .0865 -.0270 .1135 132 450 .0845 .1040B .0750A .0750A .0765 -.0245 8 .1010 101 3320 455 ---- .0930B .0665A .0930B .0675 -.0225 .0900 75 460 ---- .0835B .0590A .0835B .0595 -.0205 .0800 306 313 465 ---- .0740B .0520A .0740B .0530 -.0180 .0710 5 199 470 ---- .0655B .0460A .0655B .0465 -.0170 .0635 4 32 475 ---- .0585B .0410A .0585B .0415 -.0145 .0560 15 3425 480 .0400 .0515B .0365A .0365A .0365 -.0135 1 .0500 130 1062 485 ---- .0460B .0325A .0460B .0325 -.0120 .0445 63 1306 490 ---- .0405B .0290A .0405B .0290 -.0105 .0395 367 495 ---- .0360B .0260A .0360B .0260 -.0090 .0350 17 500 ---- .0320B .0230A .0320B .0230 -.0085 2 .0315 3 1892 505 ---- ---- .0210A .0210A .0205 -.0075 .0280 10 510 ---- ---- .0190A .0190A .0185 -.0065 .0250 1 3 515 ---- ---- .0170A .0170A .0165 -.0055 .0220 185 520 ---- ---- .0155A .0155A .0150 -.0050 6 .0200 10 66 525 ---- ---- .0140A .0140A .0135 -.0040 .0175 10 822 530 ---- ---- .0130A .0130A .0120 -.0040 .0160 10 535 ---- ---- .0115A .0115A .0110 -.0035 .0145 342 540 ---- ---- .0105A .0105A .0100 -.0030 .0130 212 545 ---- ---- .0095A .0095A .0090 -.0025 .0115 550 ---- ---- .0090A .0090A .0080 -.0025 2 .0105 1584 555 ---- ---- .0080A .0080A .0075 -.0020 .0095 20 560 ---- ---- .0075A .0075A .0070 -.0015 .0085 565 ---- ---- .0070A .0070A .0060 -.0020 .0080 570 ---- ---- .0065A .0065A .0055 -.0015 .0070 11 575 ---- ---- .0060A .0060A .0055 -.0010 .0065 580 ---- ---- .0055A .0055A .0050 -.0010 .0060 1 1 600 ---- ---- ---- ---- .0035 -.0005 .0040 1 10 625 ---- ---- ---- ---- .0025 -.0005 .0030 8 650 ---- ---- ---- ---- .0020 UNCH .0020 1 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0005 UNCH .0005 5 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8270 -.0820 3.9090 050 ---- ---- ---- ---- 3.5770 -.0820 3.6590 075 ---- ---- ---- ---- 3.3270 -.0820 3.4090 100 ---- ---- ---- ---- 3.0770 -.0820 3.1590 125 ---- ---- ---- ---- 2.8270 -.0820 2.9090 150 ---- ---- ---- ---- 2.5770 -.0820 2.6590 175 ---- ---- ---- ---- 2.3270 -.0820 2.4090 200 ---- ---- ---- ---- 2.0770 -.0820 2.1590 220 ---- ---- ---- ---- 1.8770 -.0820 1.9590 225 ---- ---- ---- ---- 1.8270 -.0820 1.9090 230 ---- ---- ---- ---- 1.7770 -.0820 1.8590 235 ---- ---- ---- ---- 1.7270 -.0820 1.8090 240 ---- ---- ---- ---- 1.6770 -.0820 1.7590 245 ---- ---- ---- ---- 1.6270 -.0820 1.7090 250 ---- ---- ---- ---- 1.5770 -.0820 1.6590 255 ---- ---- ---- ---- 1.5270 -.0820 1.6090 260 ---- ---- ---- ---- 1.4770 -.0820 1.5590 265 ---- ---- ---- ---- 1.4270 -.0820 1.5090 270 ---- ---- ---- ---- 1.3770 -.0820 1.4590 275 ---- ---- ---- ---- 1.3270 -.0820 1.4090 280 ---- ---- ---- ---- 1.2770 -.0820 1.3590 285 ---- ---- ---- ---- 1.2275 -.0815 1.3090 290 ---- ---- ---- ---- 1.1780 -.0815 1.2595 1 295 ---- ---- ---- ---- 1.1290 -.0810 1.2100 300 ---- ---- 1.0565A 1.0565A 1.0805 -.0805 1.1610 1 305 ---- ---- ---- ---- 1.0320 -.0805 1.1125 310 ---- ---- .9610A .9610A .9840 -.0800 1.0640 1 315 ---- ---- ---- ---- .9365 -.0795 1.0160 320 ---- ---- .8675A .8675A .8895 -.0790 .9685 1 325 ---- ---- ---- ---- .8430 -.0790 .9220 330 ---- ---- .7765A .7765A .7970 -.0785 .8755 1 335 ---- ---- ---- ---- .7525 -.0775 .8300 340 ---- ---- .6890A .6890A .7085 -.0765 .7850 7 345 ---- ---- ---- ---- .6655 -.0755 .7410 350 ---- ---- .6060A .6060A .6235 -.0740 .6975 35 355 ---- ---- .5730A .5730A .5830 -.0725 .6555 2 360 ---- ---- .5275A .5275A .5435 -.0710 .6145 9 365 ---- .5825B .4970A .5825B .5055 -.0695 .5750 3 370 ---- .5425B .4545A .5425B .4690 -.0675 .5365 2 375 ---- .5060B .4205A .5060B .4340 -.0650 .4990 1 380 ---- .4695B .3885A .4695B .4005 -.0630 .4635 26 385 ---- .4355B .3580A .4355B .3685 -.0605 .4290 4 390 ---- .4045B .3285A .4045B .3380 -.0585 .3965 11 395 ---- .3735B .3010A .3735B .3095 -.0560 .3655 400 ---- .3435B .2755A .3435B .2830 -.0535 .3365 752 405 ---- .3160B .2520A .3160B .2580 -.0510 .3090 661 410 ---- .2895B .2300A .2895B .2350 -.0485 .2835 963 415 ---- .2655B .2095A .2655B .2140 -.0455 .2595 6 420 ---- .2425B .1905A .2425B .1940 -.0435 .2375 1205 425 ---- .2220B .1725A .2220B .1760 -.0405 .2165 982 430 ---- .2025B .1565A .2025B .1595 -.0380 .1975 145 435 ---- .1845B .1420A .1845B .1445 -.0355 .1800 22 440 ---- .1680B .1285A .1680B .1310 -.0330 .1640 392 445 ---- .1525B .1165A .1525B .1185 -.0305 .1490 5 450 ---- .1385B .1055A .1385B .1070 -.0285 12 .1355 1 473 455 ---- .1255B .0955A .1255B .0970 -.0260 .1230 9 460 ---- .1140B .0865A .1140B .0875 -.0240 .1115 11 465 ---- .1045B .0780A .1045B .0795 -.0220 .1015 222 470 ---- .0945B .0710A .0945B .0720 -.0200 .0920 53 475 ---- .0860B .0640A .0860B .0650 -.0185 1 .0835 7 998 480 ---- .0780B .0580A .0780B .0590 -.0165 .0755 7 14 485 .0660 .0705B .0530A .0665B .0535 -.0150 1 .0685 490 .0600 .0640B .0480A .0480A .0480 -.0145 2 .0625 367 495 ---- .0580B .0435A .0580B .0435 -.0130 1 .0565 11 500 ---- .0525B .0400A .0525B .0395 -.0120 2 .0515 20 796 505 ---- ---- .0365A .0365A .0360 -.0110 1 .0470 1 510 ---- ---- .0335A .0335A .0325 -.0105 .0430 515 ---- ---- .0305A .0305A .0300 -.0090 .0390 520 ---- ---- .0280A .0280A .0270 -.0085 .0355 22 61 525 ---- ---- .0255A .0255A .0250 -.0075 .0325 530 ---- ---- .0235A .0235A .0225 -.0070 .0295 10 535 ---- ---- .0215A .0215A .0210 -.0060 1 .0270 68 540 ---- ---- .0200A .0200A .0190 -.0055 .0245 4 545 ---- ---- .0185A .0185A .0175 -.0050 .0225 14 550 ---- ---- .0170A .0170A .0160 -.0045 .0205 15 555 ---- ---- .0155A .0155A .0150 -.0040 .0190 7 560 ---- ---- .0145A .0145A .0140 -.0035 .0175 12 565 ---- ---- .0135A .0135A .0130 -.0030 .0160 570 ---- ---- .0125A .0125A .0120 -.0025 1 .0145 50 575 ---- ---- .0120A .0120A .0110 -.0025 .0135 580 ---- ---- .0110A .0110A .0100 -.0025 .0125 600 ---- ---- .0085A .0085A .0075 -.0015 .0090 19 625 ---- ---- ---- ---- .0055 -.0005 .0060 8 650 ---- ---- ---- ---- .0040 UNCH .0040 1 26 675 ---- ---- ---- ---- .0030 UNCH .0030 700 ---- ---- ---- ---- .0025 +.0005 .0020 10 725 ---- ---- ---- ---- .0020 +.0005 .0015 30 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 20 825 ---- ---- ---- ---- .0010 +.0005 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8280 -.0795 3.9075 050 ---- ---- ---- ---- 3.5780 -.0795 3.6575 075 ---- ---- ---- ---- 3.3280 -.0795 3.4075 100 ---- ---- ---- ---- 3.0780 -.0795 3.1575 125 ---- ---- ---- ---- 2.8280 -.0795 2.9075 150 ---- ---- ---- ---- 2.5780 -.0795 2.6575 175 ---- ---- ---- ---- 2.3280 -.0795 2.4075 200 ---- ---- ---- ---- 2.0780 -.0795 2.1575 220 ---- ---- ---- ---- 1.8780 -.0795 1.9575 225 ---- ---- ---- ---- 1.8280 -.0795 1.9075 230 ---- ---- ---- ---- 1.7780 -.0795 1.8575 235 ---- ---- ---- ---- 1.7280 -.0795 1.8075 240 ---- ---- ---- ---- 1.6780 -.0795 1.7575 245 ---- ---- ---- ---- 1.6280 -.0795 1.7075 250 ---- ---- ---- ---- 1.5780 -.0795 1.6575 255 ---- ---- ---- ---- 1.5280 -.0795 1.6075 260 ---- ---- ---- ---- 1.4780 -.0795 1.5575 7 265 ---- ---- ---- ---- 1.4280 -.0795 1.5075 270 ---- ---- ---- ---- 1.3780 -.0795 1.4575 1 275 ---- ---- ---- ---- 1.3285 -.0790 1.4075 280 ---- ---- ---- ---- 1.2790 -.0785 1.3575 285 ---- ---- ---- ---- 1.2295 -.0785 1.3080 290 ---- ---- 1.1565A 1.1565A 1.1810 -.0780 1.2590 295 ---- ---- ---- ---- 1.1325 -.0780 1.2105 300 ---- ---- 1.0610A 1.0610A 1.0845 -.0775 1.1620 305 ---- ---- ---- ---- 1.0370 -.0770 1.1140 310 ---- ---- .9675A .9675A .9900 -.0765 1.0665 315 ---- ---- ---- ---- .9435 -.0765 1.0200 320 ---- ---- .8765A .8765A .8980 -.0755 .9735 325 ---- ---- ---- ---- .8530 -.0750 .9280 330 ---- ---- .7890A .7890A .8090 -.0740 .8830 335 ---- ---- ---- ---- .7655 -.0735 .8390 340 ---- ---- .7055A .7055A .7235 -.0720 .7955 345 ---- ---- .6690A .6690A .6820 -.0710 .7530 350 ---- ---- .6255A .6255A .6420 -.0695 .7115 10 355 ---- .6790B .5940A .6790B .6035 -.0680 .6715 360 ---- .6400B .5510A .6400B .5655 -.0670 .6325 365 ---- .6020B .5155A .6020B .5295 -.0650 .5945 370 ---- .5650B .4815A .5650B .4945 -.0630 .5575 375 ---- .5295B .4490A .5295B .4610 -.0615 .5225 380 ---- .4955B .4180A .4940B .4290 -.0595 .4885 385 ---- .4630B .3885A .4630B .3985 -.0575 .4560 390 ---- .4325B .3605A .4325B .3695 -.0555 .4250 395 ---- .4025B .3340A .4025B .3420 -.0535 .3955 400 ---- .3740B .3095A .3740B .3160 -.0515 .3675 6 405 ---- .3470B .2860A .3470B .2915 -.0495 .3410 9 410 ---- .3215B .2640A .3215B .2690 -.0470 114 .3160 155 415 ---- .2975B .2435A .2975B .2475 -.0450 .2925 100 110 420 ---- .2755B .2245A .2755B .2275 -.0430 .2705 7 425 ---- .2545B .2070A .2545B .2090 -.0410 .2500 4 430 ---- .2345B .1900A .2345B .1920 -.0390 .2310 3 435 ---- .2165B .1745A .2165B .1760 -.0370 .2130 5 440 ---- .1995B .1605A .1995B .1615 -.0345 .1960 150 132 445 ---- .1835B .1470A .1835B .1480 -.0325 .1805 8 450 ---- .1690B .1350A .1690B .1355 -.0305 .1660 150 125 455 ---- .1555B .1240A .1555B .1240 -.0290 .1530 460 ---- .1430B .1130A .1430B .1135 -.0270 .1405 465 ---- .1315B .1040A .1315B .1040 -.0250 .1290 470 ---- .1220B .0955A .1220B .0955 -.0230 .1185 1 475 ---- .1120B .0875A .1120B .0875 -.0215 .1090 480 ---- .1030B .0805A .1030B .0800 -.0200 .1000 75 485 ---- .0945B .0740A .0945B .0735 -.0185 .0920 490 ---- .0870B .0680A .0870B .0675 -.0170 .0845 495 ---- .0800B .0625A .0800B .0620 -.0160 .0780 500 ---- .0735B .0575A .0735B .0570 -.0145 .0715 6 505 ---- ---- .0530A .0530A .0525 -.0135 .0660 510 ---- ---- .0490A .0490A .0485 -.0120 .0605 2 4 515 ---- ---- .0450A .0450A .0445 -.0115 .0560 1 520 ---- ---- .0420A .0420A .0410 -.0105 .0515 525 ---- ---- .0385A .0385A .0375 -.0100 .0475 530 ---- ---- .0355A .0355A .0345 -.0095 .0440 535 ---- ---- .0330A .0330A .0320 -.0085 .0405 540 ---- ---- .0305A .0305A .0295 -.0080 .0375 545 ---- ---- .0285A .0285A .0270 -.0075 .0345 2 4 550 ---- ---- .0265A .0265A .0250 -.0070 .0320 1 1 555 .0235 .0245 .0235 .0245 .0230 -.0065 4 .0295 560 ---- ---- .0230A .0230A .0215 -.0060 .0275 565 ---- ---- .0215A .0215A .0200 -.0055 .0255 570 ---- ---- .0205A .0205A .0185 -.0055 .0240 575 ---- ---- .0190A .0190A .0170 -.0050 .0220 580 ---- ---- .0180A .0180A .0160 -.0045 .0205 600 ---- ---- .0140A .0140A .0120 -.0040 .0160 625 ---- ---- .0105A .0105A .0090 -.0025 .0115 13 650 ---- ---- ---- ---- .0070 -.0015 .0085 675 ---- ---- ---- ---- .0055 -.0010 .0065 700 ---- ---- ---- ---- .0045 -.0005 .0050 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8280 -.0795 3.9075 050 ---- ---- ---- ---- 3.5780 -.0795 3.6575 075 ---- ---- ---- ---- 3.3280 -.0795 3.4075 100 ---- ---- ---- ---- 3.0780 -.0795 3.1575 125 ---- ---- ---- ---- 2.8280 -.0795 2.9075 150 ---- ---- ---- ---- 2.5780 -.0795 2.6575 175 ---- ---- ---- ---- 2.3280 -.0795 2.4075 200 ---- ---- ---- ---- 2.0780 -.0795 2.1575 220 ---- ---- ---- ---- 1.8780 -.0795 1.9575 225 ---- ---- ---- ---- 1.8280 -.0795 1.9075 230 ---- ---- ---- ---- 1.7780 -.0795 1.8575 235 ---- ---- ---- ---- 1.7280 -.0795 1.8075 240 ---- ---- ---- ---- 1.6780 -.0795 1.7575 245 ---- ---- ---- ---- 1.6280 -.0795 1.7075 250 ---- ---- ---- ---- 1.5780 -.0795 1.6575 255 ---- ---- ---- ---- 1.5280 -.0795 1.6075 260 ---- ---- ---- ---- 1.4780 -.0795 1.5575 265 ---- ---- ---- ---- 1.4280 -.0795 1.5075 270 ---- ---- ---- ---- 1.3785 -.0790 1.4575 275 ---- ---- ---- ---- 1.3295 -.0785 1.4080 280 ---- ---- 1.2565A 1.2565A 1.2805 -.0785 1.3590 285 ---- ---- ---- ---- 1.2320 -.0780 1.3100 290 ---- ---- 1.1610A 1.1610A 1.1845 -.0775 1.2620 295 ---- ---- ---- ---- 1.1370 -.0770 1.2140 300 ---- ---- 1.0675A 1.0675A 1.0900 -.0765 1.1665 305 ---- ---- ---- ---- 1.0435 -.0765 1.1200 310 ---- ---- .9765A .9765A .9975 -.0760 1.0735 315 ---- ---- ---- ---- .9525 -.0755 1.0280 320 ---- ---- .8890A .8890A .9085 -.0745 .9830 325 ---- ---- ---- ---- .8650 -.0740 .9390 330 ---- ---- .8045A .8045A .8225 -.0730 .8955 335 ---- ---- ---- ---- .7805 -.0725 .8530 340 ---- ---- .7240A .7240A .7400 -.0715 .8115 345 ---- ---- ---- ---- .7005 -.0700 .7705 350 ---- ---- .6470A .6470A .6625 -.0685 .7310 355 ---- ---- ---- ---- .6250 -.0675 .6925 360 ---- ---- .5755A .5755A .5890 -.0660 .6550 365 ---- ---- .5410A .5410A .5545 -.0640 .6185 370 ---- ---- .5085A .5085A .5205 -.0625 .5830 375 ---- ---- .4770A .4770A .4885 -.0605 .5490 380 ---- ---- .4470A .4470A .4575 -.0590 .5165 385 ---- .4910B .4185A .4910B .4280 -.0570 .4850 390 ---- .4605B .3910A .4605B .4000 -.0550 .4550 395 ---- .4315B .3650A .4315B .3730 -.0530 .4260 400 ---- .4035B .3410A .4035B .3475 -.0515 .3990 26 405 ---- .3770B .3160A .3770B .3235 -.0495 .3730 7 410 ---- .3520B .2960A .3520B .3010 -.0475 .3485 250 415 ---- .3280B .2755A .3280B .2795 -.0460 .3255 420 ---- .3060B .2565A .3060B .2595 -.0445 .3040 5 425 ---- .2855B .2370A .2855B .2410 -.0425 .2835 38 430 ---- .2660B .2215A .2660B .2235 -.0405 .2640 72 435 ---- .2475B .2055A .2475B .2075 -.0380 .2455 10 440 ---- .2300B .1905A .2300B .1925 -.0360 .2285 5 445 ---- .2140B .1770A .2140B .1780 -.0340 .2120 3 450 .1655 .1985B .1640A .1720B .1650 -.0320 1 .1970 1 2 455 ---- .1840B .1520A .1840B .1530 -.0300 .1830 460 .1480 .1710B .1405A .1405A .1415 -.0285 25 .1700 325 465 ---- .1585B .1300A .1585B .1310 -.0270 .1580 20 470 ---- .1470B .1210A .1470B .1210 -.0255 .1465 475 ---- ---- .1120A .1120A .1120 -.0245 .1365 87 480 ---- .1275B .1040A .1275B .1040 -.0225 .1265 485 ---- .1180B .0965A .1180B .0965 -.0210 .1175 10 490 ---- .1095B .0895A .1095B .0895 -.0195 .1090 495 ---- ---- .0835A .0835A .0830 -.0185 .1015 10 10 500 ---- .0945B .0775A .0945B .0770 -.0170 1 .0940 44 505 ---- ---- .0720A .0720A .0715 -.0160 .0875 10 11 510 .0720 .0720 .0670A .0670A .0665 -.0150 6 .0815 515 ---- ---- .0625A .0625A .0620 -.0135 .0755 56 520 ---- ---- .0585A .0585A .0575 -.0130 6 .0705 6 24 525 ---- ---- .0545A .0545A .0535 -.0120 .0655 530 ---- ---- .0510A .0510A .0500 -.0110 .0610 300 535 ---- ---- .0475A .0475A .0465 -.0105 .0570 540 ---- ---- .0445A .0445A .0435 -.0095 .0530 545 ---- ---- .0420A .0420A .0405 -.0090 .0495 10 550 ---- ---- .0395A .0395A .0380 -.0085 .0465 20 555 ---- ---- .0370A .0370A .0355 -.0080 .0435 560 ---- ---- .0345A .0345A .0330 -.0075 .0405 565 ---- ---- .0325A .0325A .0310 -.0070 .0380 570 ---- ---- .0305A .0305A .0290 -.0070 .0360 575 ---- ---- .0290A .0290A .0270 -.0065 .0335 70 580 ---- ---- .0275A .0275A .0255 -.0060 .0315 600 ---- ---- .0220A .0220A .0200 -.0050 .0250 21 625 ---- ---- .0170A .0170A .0150 -.0040 .0190 650 ---- ---- .0140A .0140A .0120 -.0025 .0145 675 ---- ---- ---- ---- .0095 -.0020 .0115 700 ---- ---- ---- ---- .0075 -.0020 .0095 725 ---- ---- ---- ---- .0065 -.0010 .0075 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0045 -.0010 .0055 800 ---- ---- ---- ---- .0040 -.0010 .0050 825 ---- ---- ---- ---- .0035 -.0005 .0040 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8285 -.0770 3.9055 050 ---- ---- ---- ---- 3.5785 -.0770 3.6555 075 ---- ---- ---- ---- 3.3285 -.0770 3.4055 100 ---- ---- ---- ---- 3.0785 -.0770 3.1555 125 ---- ---- ---- ---- 2.8285 -.0770 2.9055 150 ---- ---- ---- ---- 2.5785 -.0770 2.6555 175 ---- ---- ---- ---- 2.3285 -.0770 2.4055 200 ---- ---- ---- ---- 2.0785 -.0770 2.1555 220 ---- ---- ---- ---- 1.8785 -.0770 1.9555 225 ---- ---- ---- ---- 1.8285 -.0770 1.9055 230 ---- ---- ---- ---- 1.7785 -.0770 1.8555 235 ---- ---- ---- ---- 1.7285 -.0770 1.8055 240 ---- ---- ---- ---- 1.6785 -.0770 1.7555 245 ---- ---- ---- ---- 1.6285 -.0770 1.7055 250 ---- ---- ---- ---- 1.5785 -.0770 1.6555 255 ---- ---- ---- ---- 1.5285 -.0770 1.6055 260 ---- ---- ---- ---- 1.4785 -.0770 1.5555 265 ---- ---- ---- ---- 1.4295 -.0765 1.5060 270 ---- ---- ---- ---- 1.3805 -.0760 1.4565 275 ---- ---- ---- ---- 1.3320 -.0760 1.4080 280 ---- ---- 1.2600A 1.2600A 1.2840 -.0755 1.3595 285 ---- ---- ---- ---- 1.2360 -.0755 1.3115 290 ---- ---- 1.1660A 1.1660A 1.1890 -.0750 1.2640 295 ---- ---- ---- ---- 1.1425 -.0745 1.2170 300 ---- ---- 1.0745A 1.0745A 1.0965 -.0735 1.1700 305 ---- ---- ---- ---- 1.0510 -.0730 1.1240 310 ---- ---- .9860A .9860A 1.0065 -.0725 1.0790 315 ---- ---- ---- ---- .9625 -.0715 1.0340 320 ---- ---- .9005A .9005A .9190 -.0710 .9900 325 ---- ---- ---- ---- .8770 -.0700 .9470 330 ---- ---- .8185A .8185A .8355 -.0690 .9045 335 ---- ---- ---- ---- .7950 -.0685 .8635 340 ---- ---- .7405A .7405A .7555 -.0675 .8230 7 345 ---- ---- ---- ---- .7175 -.0660 .7835 350 ---- ---- .6665A .6665A .6800 -.0650 .7450 4 355 ---- ---- .6310A .6310A .6440 -.0635 .7075 360 ---- ---- .5965A .5965A .6090 -.0620 .6710 365 ---- ---- .5635A .5635A .5750 -.0610 .6360 370 ---- ---- .5315A .5315A .5425 -.0590 .6015 375 ---- ---- .5010A .5010A .5110 -.0580 .5690 380 ---- ---- .4715A .4715A .4810 -.0560 .5370 385 ---- ---- .4435A .4435A .4520 -.0545 .5065 390 ---- ---- .4170A .4170A .4245 -.0530 .4775 395 ---- ---- .3890A .3890A .3980 -.0515 .4495 400 ---- ---- .3650A .3650A .3730 -.0495 .4225 20 405 ---- ---- .3420A .3420A .3490 -.0480 .3970 410 ---- ---- .3205A .3205A .3265 -.0460 .3725 415 ---- ---- .2995A .2995A .3050 -.0445 .3495 420 ---- ---- .2805A .2805A .2850 -.0425 .3275 425 ---- ---- .2625A .2625A .2660 -.0410 .3070 430 ---- ---- .2455A .2455A .2485 -.0390 .2875 435 ---- ---- .2290A .2290A .2320 -.0370 .2690 440 ---- ---- .2145A .2145A .2165 -.0350 .2515 445 ---- ---- .2000A .2000A .2020 -.0335 .2355 450 ---- ---- .1870A .1870A .1885 -.0315 .2200 1 455 ---- ---- .1745A .1745A .1760 -.0295 .2055 460 ---- ---- .1630A .1630A .1640 -.0285 .1925 465 ---- ---- .1520A .1520A .1530 -.0270 .1800 470 ---- ---- .1425A .1425A .1430 -.0250 .1680 312 475 ---- ---- .1330A .1330A .1335 -.0235 .1570 480 ---- ---- .1245A .1245A .1245 -.0225 .1470 485 ---- ---- .1160A .1160A .1165 -.0210 .1375 490 ---- ---- .1090A .1090A .1085 -.0205 .1290 495 ---- ---- .1020A .1020A .1015 -.0190 .1205 1 500 ---- ---- .0955A .0955A .0950 -.0180 .1130 2 505 ---- ---- .0895A .0895A .0885 -.0175 .1060 510 ---- ---- .0835A .0835A .0830 -.0165 .0995 515 ---- ---- .0785A .0785A .0775 -.0155 .0930 520 ---- ---- .0735A .0735A .0725 -.0150 .0875 525 ---- ---- .0695A .0695A .0680 -.0140 .0820 530 ---- ---- .0650A .0650A .0640 -.0130 .0770 535 ---- ---- .0615A .0615A .0600 -.0120 .0720 540 ---- ---- .0580A .0580A .0560 -.0120 .0680 545 ---- ---- .0545A .0545A .0530 -.0110 .0640 550 ---- ---- .0515A .0515A .0495 -.0105 .0600 555 ---- ---- .0485A .0485A .0465 -.0100 .0565 560 ---- ---- .0455A .0455A .0440 -.0090 .0530 565 ---- ---- .0430A .0430A .0415 -.0085 .0500 570 ---- ---- .0410A .0410A .0390 -.0080 .0470 575 ---- ---- .0385A .0385A .0370 -.0075 .0445 580 ---- ---- .0365A .0365A .0350 -.0070 .0420 600 ---- ---- .0295A .0295A .0280 -.0055 .0335 625 ---- ---- .0235A .0235A .0215 -.0045 .0260 650 ---- ---- .0190A .0190A .0170 -.0035 .0205 675 ---- ---- .0155A .0155A .0135 -.0030 .0165 700 ---- ---- .0125A .0125A .0110 -.0025 .0135 725 ---- ---- .0105A .0105A .0090 -.0025 .0115 750 ---- ---- .0090A .0090A .0075 -.0020 .0095 775 ---- ---- ---- ---- .0065 -.0020 .0085 800 ---- ---- ---- ---- .0055 -.0020 .0075 825 ---- ---- ---- ---- .0050 -.0015 .0065 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8285 -.0770 3.9055 050 ---- ---- ---- ---- 3.5785 -.0770 3.6555 075 ---- ---- ---- ---- 3.3285 -.0770 3.4055 100 ---- ---- ---- ---- 3.0785 -.0770 3.1555 125 ---- ---- ---- ---- 2.8285 -.0770 2.9055 150 ---- ---- ---- ---- 2.5785 -.0770 2.6555 175 ---- ---- ---- ---- 2.3285 -.0770 2.4055 200 ---- ---- ---- ---- 2.0785 -.0770 2.1555 220 ---- ---- ---- ---- 1.8785 -.0770 1.9555 225 ---- ---- ---- ---- 1.8285 -.0770 1.9055 230 ---- ---- ---- ---- 1.7785 -.0770 1.8555 235 ---- ---- ---- ---- 1.7285 -.0770 1.8055 240 ---- ---- ---- ---- 1.6785 -.0770 1.7555 245 ---- ---- ---- ---- 1.6285 -.0770 1.7055 250 ---- ---- ---- ---- 1.5785 -.0770 1.6555 255 ---- ---- ---- ---- 1.5295 -.0760 1.6055 260 ---- ---- ---- ---- 1.4800 -.0760 1.5560 265 ---- ---- ---- ---- 1.4315 -.0755 1.5070 270 ---- ---- 1.3595A 1.3595A 1.3835 -.0750 1.4585 2 275 ---- ---- ---- ---- 1.3355 -.0745 1.4100 280 ---- ---- 1.2650A 1.2650A 1.2880 -.0745 1.3625 8 285 ---- ---- ---- ---- 1.2410 -.0740 1.3150 290 ---- ---- 1.1725A 1.1725A 1.1945 -.0735 1.2680 295 ---- ---- ---- ---- 1.1490 -.0725 1.2215 300 ---- ---- 1.0830A 1.0830A 1.1035 -.0725 1.1760 305 ---- ---- ---- ---- 1.0590 -.0715 1.1305 310 ---- ---- .9970A .9970A 1.0150 -.0710 1.0860 315 ---- ---- ---- ---- .9720 -.0705 1.0425 320 ---- ---- .9135A .9135A .9300 -.0695 .9995 325 ---- ---- ---- ---- .8885 -.0690 .9575 330 ---- ---- .8340A .8340A .8480 -.0680 .9160 335 ---- ---- ---- ---- .8090 -.0670 .8760 340 ---- ---- .7580A .7580A .7705 -.0660 .8365 345 ---- ---- ---- ---- .7330 -.0650 .7980 350 ---- ---- .6855A .6855A .6970 -.0640 .7610 355 ---- ---- .6510A .6510A .6615 -.0630 .7245 360 ---- ---- .6175A .6175A .6275 -.0620 .6895 365 ---- ---- .5855A .5855A .5950 -.0605 .6555 370 ---- ---- .5545A .5545A .5630 -.0590 .6220 375 ---- ---- .5245A .5245A .5325 -.0580 .5905 380 ---- ---- .4960A .4960A .5030 -.0565 .5595 385 ---- ---- .4685A .4685A .4745 -.0550 .5295 390 ---- ---- .4420A .4420A .4475 -.0535 .5010 395 ---- ---- .4170A .4170A .4215 -.0520 .4735 400 ---- ---- .3930A .3930A .3970 -.0500 .4470 2 405 ---- ---- .3705A .3705A .3735 -.0485 .4220 410 ---- ---- .3490A .3490A .3510 -.0470 .3980 415 ---- ---- .3285A .3285A .3295 -.0455 .3750 40 420 ---- ---- .3090A .3090A .3095 -.0435 .3530 425 ---- ---- .2905A .2905A .2905 -.0420 .3325 430 ---- ---- .2730A .2730A .2725 -.0405 .3130 435 ---- ---- .2565A .2565A .2555 -.0390 .2945 440 ---- ---- .2410A .2410A .2400 -.0365 .2765 445 ---- ---- .2265A .2265A .2250 -.0350 .2600 450 ---- ---- .2125A .2125A .2110 -.0335 .2445 455 ---- ---- .1995A .1995A .1975 -.0325 .2300 460 ---- ---- .1870A .1870A .1855 -.0305 .2160 465 ---- ---- .1760A .1760A .1740 -.0290 .2030 470 ---- ---- .1650A .1650A .1630 -.0280 .1910 475 ---- ---- .1555A .1555A .1530 -.0265 .1795 480 ---- ---- .1460A .1460A .1435 -.0255 .1690 485 ---- ---- .1370A .1370A .1350 -.0240 .1590 1 490 ---- ---- .1290A .1290A .1270 -.0225 .1495 1 495 ---- ---- .1215A .1215A .1190 -.0215 .1405 500 ---- ---- .1145A .1145A .1120 -.0205 .1325 1 3 505 ---- ---- .1080A .1080A .1050 -.0195 .1245 510 ---- ---- .1015A .1015A .0990 -.0185 .1175 515 ---- ---- .0955A .0955A .0930 -.0175 .1105 520 ---- ---- .0905A .0905A .0875 -.0165 .1040 525 ---- ---- .0855A .0855A .0825 -.0155 .0980 530 ---- ---- .0805A .0805A .0780 -.0145 .0925 25 535 ---- ---- .0760A .0760A .0735 -.0140 .0875 540 ---- ---- .0720A .0720A .0690 -.0135 .0825 545 ---- ---- .0685A .0685A .0650 -.0130 .0780 550 ---- ---- .0650A .0650A .0615 -.0120 .0735 555 ---- ---- .0610A .0610A .0580 -.0115 .0695 560 ---- ---- .0580A .0580A .0550 -.0105 .0655 565 ---- ---- .0550A .0550A .0520 -.0100 .0620 570 ---- ---- .0525A .0525A .0490 -.0100 .0590 575 ---- ---- .0500A .0500A .0465 -.0090 .0555 580 ---- ---- .0475A .0475A .0440 -.0090 .0530 600 ---- ---- .0390A .0390A .0355 -.0070 .0425 625 ---- ---- .0310A .0310A .0275 -.0055 .0330 650 ---- ---- .0245A .0245A .0215 -.0045 .0260 675 ---- ---- .0200A .0200A .0170 -.0035 .0205 700 ---- ---- .0160A .0160A .0140 -.0025 .0165 1 725 ---- ---- ---- ---- .0110 -.0025 .0135 750 ---- ---- ---- ---- .0095 -.0015 .0110 775 ---- ---- ---- ---- .0080 -.0010 .0090 800 ---- ---- ---- ---- .0065 -.0010 .0075 825 ---- ---- ---- ---- .0055 -.0010 .0065 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8285 -.0770 3.9055 050 ---- ---- ---- ---- 3.5785 -.0770 3.6555 075 ---- ---- ---- ---- 3.3285 -.0770 3.4055 100 ---- ---- ---- ---- 3.0785 -.0770 3.1555 125 ---- ---- ---- ---- 2.8285 -.0770 2.9055 150 ---- ---- ---- ---- 2.5785 -.0770 2.6555 175 ---- ---- ---- ---- 2.3285 -.0770 2.4055 200 ---- ---- ---- ---- 2.0785 -.0770 2.1555 220 ---- ---- ---- ---- 1.8785 -.0770 1.9555 225 ---- ---- ---- ---- 1.8285 -.0770 1.9055 230 ---- ---- ---- ---- 1.7785 -.0770 1.8555 235 ---- ---- ---- ---- 1.7285 -.0770 1.8055 240 ---- ---- ---- ---- 1.6785 -.0770 1.7555 245 ---- ---- ---- ---- 1.6285 -.0770 1.7055 250 ---- ---- ---- ---- 1.5790 -.0765 1.6555 255 ---- ---- ---- ---- 1.5305 -.0760 1.6065 260 ---- ---- 1.4590A 1.4590A 1.4820 -.0755 1.5575 265 ---- ---- ---- ---- 1.4340 -.0750 1.5090 270 ---- ---- 1.3640A 1.3640A 1.3860 -.0750 1.4610 275 ---- ---- ---- ---- 1.3390 -.0745 1.4135 280 ---- ---- 1.2715A 1.2715A 1.2925 -.0735 1.3660 285 ---- ---- ---- ---- 1.2465 -.0730 1.3195 290 ---- ---- 1.1815A 1.1815A 1.2015 -.0720 1.2735 295 ---- ---- ---- ---- 1.1565 -.0715 1.2280 300 ---- ---- 1.0940A 1.0940A 1.1125 -.0710 1.1835 305 ---- ---- ---- ---- 1.0690 -.0705 1.1395 310 ---- ---- 1.0100A 1.0100A 1.0265 -.0695 1.0960 315 ---- ---- ---- ---- .9845 -.0690 1.0535 320 ---- ---- .9290A .9290A .9435 -.0680 1.0115 325 ---- ---- ---- ---- .9035 -.0670 .9705 330 ---- ---- .8510A .8510A .8640 -.0665 .9305 335 ---- ---- ---- ---- .8255 -.0660 .8915 340 ---- ---- .7765A .7765A .7880 -.0650 .8530 345 ---- ---- ---- ---- .7520 -.0640 .8160 350 ---- ---- .7060A .7060A .7165 -.0630 .7795 5 355 ---- ---- .6720A .6720A .6820 -.0625 .7445 360 ---- ---- .6390A .6390A .6485 -.0615 .7100 365 ---- ---- .6075A .6075A .6160 -.0605 .6765 370 ---- ---- .5770A .5770A .5850 -.0590 .6440 375 ---- ---- .5475A .5475A .5550 -.0575 .6125 380 ---- ---- .5195A .5195A .5260 -.0565 .5825 385 ---- ---- .4925A .4925A .4980 -.0550 .5530 390 ---- ---- .4665A .4665A .4710 -.0540 .5250 395 ---- ---- .4415A .4415A .4455 -.0520 .4975 400 ---- ---- .4180A .4180A .4210 -.0505 .4715 2 405 ---- ---- .3945A .3945A .3975 -.0490 .4465 410 ---- ---- .3715A .3715A .3750 -.0475 .4225 415 ---- ---- .3525A .3525A .3540 -.0455 .3995 420 ---- ---- .3310A .3310A .3335 -.0440 .3775 11 425 ---- ---- .3150A .3150A .3145 -.0425 .3570 170 430 ---- ---- .2955A .2955A .2965 -.0405 .3370 435 ---- ---- .2805A .2805A .2790 -.0395 .3185 210 440 ---- ---- .2650A .2650A .2630 -.0375 .3005 445 ---- ---- .2500A .2500A .2480 -.0360 .2840 450 ---- ---- .2350A .2350A .2335 -.0345 .2680 1050 455 ---- ---- .2225A .2225A .2200 -.0330 .2530 460 ---- ---- .2095A .2095A .2075 -.0315 .2390 75 465 ---- ---- .1980A .1980A .1955 -.0300 .2255 401 470 ---- ---- .1870A .1870A .1840 -.0290 .2130 155 475 ---- ---- .1765A .1765A .1735 -.0280 .2015 170 480 ---- ---- .1670A .1670A .1635 -.0265 .1900 485 ---- ---- .1575A .1575A .1545 -.0255 .1800 490 ---- ---- .1485A .1485A .1455 -.0245 .1700 1 495 ---- ---- .1405A .1405A .1375 -.0230 .1605 500 ---- ---- .1330A .1330A .1300 -.0220 .1520 240 505 ---- ---- .1255A .1255A .1225 -.0210 .1435 510 ---- ---- .1190A .1190A .1160 -.0200 .1360 515 ---- ---- .1130A .1130A .1095 -.0190 .1285 520 ---- ---- .1070A .1070A .1035 -.0180 .1215 525 ---- ---- .1015A .1015A .0980 -.0170 .1150 530 ---- ---- .0960A .0960A .0925 -.0165 .1090 6 535 ---- ---- .0910A .0910A .0875 -.0160 .1035 540 ---- ---- .0865A .0865A .0830 -.0150 .0980 545 ---- ---- .0820A .0820A .0785 -.0145 .0930 550 ---- ---- .0780A .0780A .0745 -.0135 .0880 12 555 ---- ---- .0740A .0740A .0705 -.0130 .0835 560 ---- ---- .0705A .0705A .0670 -.0125 .0795 565 ---- ---- .0670A .0670A .0635 -.0120 .0755 570 ---- ---- .0640A .0640A .0605 -.0110 .0715 575 ---- ---- .0605A .0605A .0575 -.0105 .0680 150 580 ---- ---- .0575A .0575A .0545 -.0100 .0645 10 600 ---- ---- .0460A .0460A .0450 -.0080 .0530 35 625 ---- ---- .0360A .0360A .0355 -.0065 .0420 5 20 650 ---- ---- .0300A .0300A .0290 -.0050 .0340 675 ---- ---- .0240A .0240A .0235 -.0040 .0275 700 ---- ---- ---- ---- .0195 -.0035 .0230 3 725 ---- ---- ---- ---- .0165 -.0030 .0195 10 10 750 ---- ---- ---- ---- .0145 -.0020 .0165 775 ---- ---- ---- ---- .0125 -.0015 .0140 800 ---- ---- ---- ---- .0110 -.0015 .0125 1 3 825 ---- ---- ---- ---- .0100 -.0010 .0110 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8265 -.0740 3.9005 050 ---- ---- ---- ---- 3.5765 -.0740 3.6505 075 ---- ---- ---- ---- 3.3265 -.0740 3.4005 100 ---- ---- ---- ---- 3.0765 -.0740 3.1505 125 ---- ---- ---- ---- 2.8265 -.0740 2.9005 150 ---- ---- ---- ---- 2.5765 -.0740 2.6505 175 ---- ---- ---- ---- 2.3265 -.0740 2.4005 200 ---- ---- ---- ---- 2.0765 -.0740 2.1505 220 ---- ---- ---- ---- 1.8765 -.0740 1.9505 225 ---- ---- ---- ---- 1.8265 -.0740 1.9005 230 ---- ---- ---- ---- 1.7765 -.0740 1.8505 235 ---- ---- ---- ---- 1.7265 -.0740 1.8005 240 ---- ---- ---- ---- 1.6765 -.0740 1.7505 245 ---- ---- ---- ---- 1.6265 -.0740 1.7005 250 ---- ---- ---- ---- 1.5765 -.0740 1.6505 255 ---- ---- ---- ---- 1.5265 -.0740 1.6005 260 ---- ---- ---- ---- 1.4770 -.0735 1.5505 265 ---- ---- ---- ---- 1.4280 -.0735 1.5015 270 ---- ---- ---- ---- 1.3800 -.0730 1.4530 275 ---- ---- ---- ---- 1.3330 -.0725 1.4055 280 ---- ---- ---- ---- 1.2865 -.0720 1.3585 285 ---- ---- ---- ---- 1.2405 -.0720 1.3125 290 ---- ---- ---- ---- 1.1960 -.0710 1.2670 295 ---- ---- ---- ---- 1.1515 -.0710 1.2225 300 ---- ---- ---- ---- 1.1085 -.0700 1.1785 305 ---- ---- ---- ---- 1.0660 -.0695 1.1355 310 ---- ---- ---- ---- 1.0245 -.0685 1.0930 315 ---- ---- ---- ---- .9840 -.0675 1.0515 320 ---- ---- ---- ---- .9440 -.0665 1.0105 325 ---- ---- ---- ---- .9050 -.0655 .9705 330 ---- ---- ---- ---- .8670 -.0645 .9315 335 ---- ---- ---- ---- .8300 -.0635 .8935 340 ---- ---- ---- ---- .7935 -.0625 .8560 345 ---- ---- ---- ---- .7585 -.0610 .8195 350 ---- ---- ---- ---- .7240 -.0600 .7840 35 355 ---- ---- ---- ---- .6905 -.0590 .7495 360 ---- ---- ---- ---- .6580 -.0575 .7155 365 ---- ---- ---- ---- .6270 -.0560 .6830 370 ---- ---- ---- ---- .5965 -.0545 .6510 375 ---- ---- ---- ---- .5670 -.0530 .6200 380 ---- ---- ---- ---- .5385 -.0515 .5900 385 ---- ---- ---- ---- .5110 -.0505 .5615 390 ---- ---- ---- ---- .4850 -.0485 .5335 395 ---- ---- ---- ---- .4595 -.0470 .5065 400 ---- ---- ---- ---- .4355 -.0450 .4805 405 ---- ---- ---- ---- .4120 -.0440 .4560 410 ---- ---- ---- ---- .3900 -.0420 .4320 415 ---- ---- ---- ---- .3690 -.0405 .4095 420 ---- ---- ---- ---- .3485 -.0390 .3875 425 ---- ---- ---- ---- .3295 -.0375 .3670 430 ---- ---- ---- ---- .3115 -.0360 .3475 435 ---- ---- ---- ---- .2940 -.0345 .3285 440 ---- ---- ---- ---- .2775 -.0330 .3105 445 ---- ---- ---- ---- .2620 -.0320 .2940 450 ---- ---- ---- ---- .2475 -.0300 .2775 455 ---- ---- ---- ---- .2335 -.0290 .2625 460 ---- ---- ---- ---- .2205 -.0275 .2480 465 ---- ---- ---- ---- .2080 -.0265 .2345 470 ---- ---- ---- ---- .1965 -.0250 .2215 475 ---- ---- ---- ---- .1850 -.0240 .2090 480 ---- ---- ---- ---- .1750 -.0225 .1975 485 ---- ---- ---- ---- .1650 -.0215 .1865 490 ---- ---- ---- ---- .1555 -.0205 .1760 495 ---- ---- ---- ---- .1465 -.0195 .1660 500 ---- ---- ---- ---- .1385 -.0185 .1570 65 505 ---- ---- ---- ---- .1305 -.0175 .1480 510 ---- ---- ---- ---- .1230 -.0165 .1395 515 ---- ---- ---- ---- .1160 -.0160 .1320 520 ---- ---- ---- ---- .1095 -.0150 .1245 525 ---- ---- ---- ---- .1030 -.0145 .1175 530 ---- ---- ---- ---- .0975 -.0130 .1105 535 ---- ---- ---- ---- .0915 -.0130 .1045 540 ---- ---- ---- ---- .0865 -.0120 .0985 545 ---- ---- ---- ---- .0815 -.0115 .0930 550 ---- ---- ---- ---- .0770 -.0105 .0875 555 ---- ---- ---- ---- .0725 -.0100 .0825 560 ---- ---- ---- ---- .0685 -.0095 .0780 565 ---- ---- ---- ---- .0645 -.0090 .0735 570 ---- ---- ---- ---- .0610 -.0080 .0690 575 ---- ---- ---- ---- .0575 -.0075 .0650 600 ---- ---- ---- ---- .0430 -.0055 .0485 625 ---- ---- ---- ---- .0320 -.0045 .0365 650 ---- ---- ---- ---- .0245 -.0025 .0270 675 ---- ---- ---- ---- .0185 -.0020 .0205 700 ---- ---- ---- ---- .0140 -.0015 .0155 725 ---- ---- ---- ---- .0110 -.0010 .0120 750 ---- ---- ---- ---- .0085 -.0005 .0090 775 ---- ---- ---- ---- .0065 -.0005 .0070 800 ---- ---- ---- ---- .0050 -.0005 .0055 825 ---- ---- ---- ---- .0040 UNCH .0040 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8265 -.0740 3.9005 050 ---- ---- ---- ---- 3.5765 -.0740 3.6505 075 ---- ---- ---- ---- 3.3265 -.0740 3.4005 100 ---- ---- ---- ---- 3.0765 -.0740 3.1505 125 ---- ---- ---- ---- 2.8265 -.0740 2.9005 150 ---- ---- ---- ---- 2.5765 -.0740 2.6505 175 ---- ---- ---- ---- 2.3265 -.0740 2.4005 200 ---- ---- ---- ---- 2.0765 -.0740 2.1505 220 ---- ---- ---- ---- 1.8765 -.0740 1.9505 225 ---- ---- ---- ---- 1.8265 -.0740 1.9005 230 ---- ---- ---- ---- 1.7765 -.0740 1.8505 235 ---- ---- ---- ---- 1.7265 -.0740 1.8005 240 ---- ---- ---- ---- 1.6765 -.0740 1.7505 245 ---- ---- ---- ---- 1.6265 -.0740 1.7005 250 ---- ---- ---- ---- 1.5765 -.0740 1.6505 255 ---- ---- ---- ---- 1.5265 -.0740 1.6005 260 ---- ---- ---- ---- 1.4775 -.0735 1.5510 265 ---- ---- ---- ---- 1.4295 -.0725 1.5020 270 ---- ---- ---- ---- 1.3820 -.0720 1.4540 275 ---- ---- ---- ---- 1.3355 -.0715 1.4070 280 ---- ---- ---- ---- 1.2900 -.0705 1.3605 285 ---- ---- ---- ---- 1.2450 -.0695 1.3145 290 ---- ---- ---- ---- 1.2005 -.0695 1.2700 295 ---- ---- ---- ---- 1.1575 -.0685 1.2260 300 ---- ---- ---- ---- 1.1150 -.0675 1.1825 305 ---- ---- ---- ---- 1.0730 -.0670 1.1400 310 ---- ---- ---- ---- 1.0325 -.0660 1.0985 315 ---- ---- ---- ---- .9925 -.0650 1.0575 320 ---- ---- ---- ---- .9535 -.0640 1.0175 325 ---- ---- ---- ---- .9150 -.0635 .9785 330 ---- ---- ---- ---- .8780 -.0625 .9405 335 ---- ---- ---- ---- .8415 -.0615 .9030 340 ---- ---- ---- ---- .8060 -.0605 .8665 345 ---- ---- ---- ---- .7715 -.0590 .8305 350 ---- ---- ---- ---- .7375 -.0585 .7960 355 ---- ---- ---- ---- .7050 -.0570 .7620 360 ---- ---- ---- ---- .6730 -.0565 .7295 365 ---- ---- ---- ---- .6425 -.0550 .6975 370 ---- ---- ---- ---- .6125 -.0535 .6660 375 ---- ---- ---- ---- .5835 -.0525 .6360 380 ---- ---- ---- ---- .5555 -.0515 .6070 385 ---- ---- ---- ---- .5285 -.0500 .5785 390 ---- ---- ---- ---- .5025 -.0490 .5515 395 ---- ---- ---- ---- .4775 -.0475 .5250 400 ---- ---- ---- ---- .4535 -.0465 .5000 405 ---- ---- ---- ---- .4305 -.0450 .4755 410 ---- ---- ---- ---- .4085 -.0435 .4520 415 ---- ---- ---- ---- .3875 -.0420 .4295 420 ---- ---- ---- ---- .3670 -.0415 .4085 425 ---- ---- ---- ---- .3480 -.0400 .3880 430 ---- ---- ---- ---- .3295 -.0385 .3680 435 ---- ---- ---- ---- .3125 -.0370 .3495 440 ---- ---- ---- ---- .2960 -.0355 .3315 445 ---- ---- ---- ---- .2800 -.0345 .3145 450 ---- ---- ---- ---- .2650 -.0335 .2985 455 ---- ---- ---- ---- .2510 -.0320 .2830 460 ---- ---- ---- ---- .2375 -.0310 .2685 465 ---- ---- ---- ---- .2250 -.0295 .2545 470 ---- ---- ---- ---- .2125 -.0285 .2410 475 ---- ---- ---- ---- .2015 -.0270 .2285 480 ---- ---- ---- ---- .1905 -.0260 .2165 485 ---- ---- ---- ---- .1800 -.0250 .2050 490 ---- ---- ---- ---- .1705 -.0240 .1945 495 ---- ---- ---- ---- .1610 -.0230 .1840 500 ---- ---- ---- ---- .1525 -.0220 .1745 505 ---- ---- ---- ---- .1445 -.0205 .1650 510 ---- ---- ---- ---- .1365 -.0200 .1565 515 ---- ---- ---- ---- .1290 -.0190 .1480 520 ---- ---- ---- ---- .1220 -.0180 .1400 525 ---- ---- ---- ---- .1155 -.0170 .1325 530 ---- ---- ---- ---- .1090 -.0165 .1255 535 ---- ---- ---- ---- .1030 -.0160 .1190 540 ---- ---- ---- ---- .0975 -.0150 .1125 545 ---- ---- ---- ---- .0920 -.0145 .1065 550 ---- ---- ---- ---- .0870 -.0140 .1010 555 ---- ---- ---- ---- .0825 -.0130 .0955 560 ---- ---- ---- ---- .0780 -.0120 .0900 565 ---- ---- ---- ---- .0735 -.0120 .0855 570 ---- ---- ---- ---- .0695 -.0115 .0810 575 ---- ---- ---- ---- .0660 -.0105 .0765 600 ---- ---- ---- ---- .0500 -.0080 .0580 625 ---- ---- ---- ---- .0380 -.0060 .0440 650 ---- ---- ---- ---- .0290 -.0045 .0335 675 ---- ---- ---- ---- .0220 -.0035 .0255 700 ---- ---- ---- ---- .0170 -.0025 .0195 725 ---- ---- ---- ---- .0130 -.0020 .0150 750 ---- ---- ---- ---- .0100 -.0015 .0115 775 ---- ---- ---- ---- .0080 -.0010 .0090 800 ---- ---- ---- ---- .0065 -.0005 .0070 825 ---- ---- ---- ---- .0050 -.0005 .0055 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8265 -.0740 3.9005 050 ---- ---- ---- ---- 3.5765 -.0740 3.6505 075 ---- ---- ---- ---- 3.3265 -.0740 3.4005 100 ---- ---- ---- ---- 3.0765 -.0740 3.1505 125 ---- ---- ---- ---- 2.8265 -.0740 2.9005 150 ---- ---- ---- ---- 2.5765 -.0740 2.6505 175 ---- ---- ---- ---- 2.3265 -.0740 2.4005 200 ---- ---- ---- ---- 2.0765 -.0740 2.1505 220 ---- ---- ---- ---- 1.8765 -.0740 1.9505 225 ---- ---- ---- ---- 1.8265 -.0740 1.9005 230 ---- ---- ---- ---- 1.7765 -.0740 1.8505 235 ---- ---- ---- ---- 1.7265 -.0740 1.8005 240 ---- ---- ---- ---- 1.6765 -.0740 1.7505 245 ---- ---- ---- ---- 1.6265 -.0740 1.7005 250 ---- ---- ---- ---- 1.5765 -.0740 1.6505 255 ---- ---- ---- ---- 1.5275 -.0735 1.6010 260 ---- ---- ---- ---- 1.4790 -.0730 1.5520 265 ---- ---- ---- ---- 1.4315 -.0730 1.5045 270 ---- ---- ---- ---- 1.3850 -.0720 1.4570 275 ---- ---- ---- ---- 1.3395 -.0715 1.4110 280 ---- ---- ---- ---- 1.2945 -.0710 1.3655 285 ---- ---- ---- ---- 1.2500 -.0705 1.3205 290 ---- ---- ---- ---- 1.2070 -.0695 1.2765 295 ---- ---- ---- ---- 1.1645 -.0690 1.2335 300 ---- ---- ---- ---- 1.1225 -.0685 1.1910 305 ---- ---- ---- ---- 1.0820 -.0675 1.1495 310 ---- ---- ---- ---- 1.0420 -.0670 1.1090 315 ---- ---- ---- ---- 1.0025 -.0665 1.0690 320 ---- ---- ---- ---- .9645 -.0650 1.0295 325 ---- ---- ---- ---- .9270 -.0645 .9915 330 ---- ---- ---- ---- .8905 -.0635 .9540 335 ---- ---- ---- ---- .8545 -.0625 .9170 340 ---- ---- ---- ---- .8200 -.0615 .8815 345 ---- ---- ---- ---- .7860 -.0605 .8465 350 ---- ---- ---- ---- .7530 -.0590 .8120 355 ---- ---- ---- ---- .7210 -.0580 .7790 360 ---- ---- ---- ---- .6895 -.0570 .7465 365 ---- ---- ---- ---- .6595 -.0555 .7150 370 ---- ---- ---- ---- .6300 -.0545 .6845 375 ---- ---- ---- ---- .6015 -.0530 .6545 380 ---- ---- ---- ---- .5740 -.0520 .6260 385 ---- ---- ---- ---- .5475 -.0505 .5980 390 ---- ---- ---- ---- .5220 -.0490 .5710 395 ---- ---- ---- ---- .4970 -.0480 .5450 400 ---- ---- ---- ---- .4735 -.0465 .5200 405 ---- ---- ---- ---- .4505 -.0450 .4955 410 ---- ---- ---- ---- .4285 -.0440 .4725 415 ---- ---- ---- ---- .4075 -.0425 .4500 420 ---- ---- ---- ---- .3875 -.0415 .4290 425 ---- ---- ---- ---- .3685 -.0400 .4085 430 ---- ---- ---- ---- .3500 -.0385 .3885 435 ---- ---- ---- ---- .3325 -.0375 .3700 440 ---- ---- ---- ---- .3160 -.0360 .3520 445 ---- ---- ---- ---- .3000 -.0350 .3350 450 ---- ---- ---- ---- .2850 -.0335 .3185 455 ---- ---- ---- ---- .2705 -.0325 .3030 460 ---- ---- ---- ---- .2570 -.0315 .2885 465 ---- ---- ---- ---- .2440 -.0300 .2740 470 ---- ---- ---- ---- .2315 -.0290 .2605 475 ---- ---- ---- ---- .2200 -.0280 .2480 480 ---- ---- ---- ---- .2090 -.0265 .2355 485 ---- ---- ---- ---- .1985 -.0255 .2240 490 ---- ---- ---- ---- .1885 -.0245 .2130 495 ---- ---- ---- ---- .1785 -.0240 .2025 500 ---- ---- ---- ---- .1695 -.0230 .1925 505 ---- ---- ---- ---- .1610 -.0220 .1830 510 ---- ---- ---- ---- .1530 -.0210 .1740 515 ---- ---- ---- ---- .1450 -.0205 .1655 520 ---- ---- ---- ---- .1380 -.0190 .1570 525 ---- ---- ---- ---- .1310 -.0185 .1495 530 ---- ---- ---- ---- .1240 -.0180 .1420 535 ---- ---- ---- ---- .1180 -.0170 .1350 540 ---- ---- ---- ---- .1120 -.0160 .1280 545 ---- ---- ---- ---- .1060 -.0160 .1220 550 ---- ---- ---- ---- .1010 -.0150 .1160 555 ---- ---- ---- ---- .0955 -.0145 .1100 575 ---- ---- ---- ---- .0775 -.0125 .0900 600 ---- ---- ---- ---- .0600 -.0095 .0695 625 ---- ---- ---- ---- .0465 -.0075 .0540 650 ---- ---- ---- ---- .0360 -.0060 .0420 675 ---- ---- ---- ---- .0280 -.0050 .0330 700 ---- ---- ---- ---- .0220 -.0040 .0260 725 ---- ---- ---- ---- .0175 -.0030 .0205 750 ---- ---- ---- ---- .0140 -.0020 .0160 775 ---- ---- ---- ---- .0110 -.0020 .0130 800 ---- ---- ---- ---- .0090 -.0015 .0105 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8235 -.0705 3.8940 050 ---- ---- ---- ---- 3.5735 -.0705 3.6440 075 ---- ---- ---- ---- 3.3235 -.0705 3.3940 100 ---- ---- ---- ---- 3.0735 -.0705 3.1440 125 ---- ---- ---- ---- 2.8235 -.0705 2.8940 150 ---- ---- ---- ---- 2.5735 -.0705 2.6440 175 ---- ---- ---- ---- 2.3235 -.0705 2.3940 200 ---- ---- ---- ---- 2.0735 -.0705 2.1440 225 ---- ---- ---- ---- 1.8235 -.0705 1.8940 230 ---- ---- ---- ---- 1.7735 -.0705 1.8440 235 ---- ---- ---- ---- 1.7235 -.0705 1.7940 240 ---- ---- ---- ---- 1.6735 -.0705 1.7440 245 ---- ---- ---- ---- 1.6235 -.0705 1.6940 250 ---- ---- ---- ---- 1.5740 -.0700 1.6440 255 ---- ---- ---- ---- 1.5255 -.0700 1.5955 260 ---- ---- ---- ---- 1.4780 -.0690 1.5470 265 ---- ---- ---- ---- 1.4310 -.0690 1.5000 270 ---- ---- ---- ---- 1.3850 -.0685 1.4535 275 ---- ---- ---- ---- 1.3400 -.0680 1.4080 280 ---- ---- ---- ---- 1.2955 -.0675 1.3630 285 ---- ---- ---- ---- 1.2520 -.0670 1.3190 290 ---- ---- ---- ---- 1.2095 -.0660 1.2755 295 ---- ---- ---- ---- 1.1675 -.0655 1.2330 300 ---- ---- ---- ---- 1.1265 -.0650 1.1915 305 ---- ---- ---- ---- 1.0865 -.0640 1.1505 310 ---- ---- ---- ---- 1.0470 -.0635 1.1105 315 ---- ---- ---- ---- 1.0085 -.0625 1.0710 320 ---- ---- ---- ---- .9710 -.0615 1.0325 325 ---- ---- ---- ---- .9340 -.0610 .9950 330 ---- ---- ---- ---- .8980 -.0600 .9580 335 ---- ---- ---- ---- .8630 -.0590 .9220 340 ---- ---- ---- ---- .8290 -.0580 .8870 345 ---- ---- ---- ---- .7955 -.0570 .8525 350 ---- ---- ---- ---- .7635 -.0555 .8190 355 ---- ---- ---- ---- .7315 -.0550 .7865 360 ---- ---- ---- ---- .7010 -.0535 .7545 365 ---- ---- ---- ---- .6715 -.0520 .7235 370 ---- ---- ---- ---- .6425 -.0510 .6935 375 ---- ---- ---- ---- .6145 -.0500 .6645 380 ---- ---- ---- ---- .5875 -.0485 .6360 385 ---- ---- ---- ---- .5610 -.0475 .6085 390 ---- ---- ---- ---- .5360 -.0460 .5820 395 ---- ---- ---- ---- .5115 -.0445 .5560 400 ---- ---- ---- ---- .4880 -.0435 .5315 405 ---- ---- ---- ---- .4655 -.0420 .5075 410 ---- ---- ---- ---- .4435 -.0410 .4845 415 ---- ---- ---- ---- .4230 -.0395 .4625 420 ---- ---- ---- ---- .4030 -.0385 .4415 425 ---- ---- ---- ---- .3840 -.0370 .4210 430 ---- ---- ---- ---- .3655 -.0360 .4015 435 ---- ---- ---- ---- .3480 -.0350 .3830 440 ---- ---- ---- ---- .3315 -.0335 .3650 445 ---- ---- ---- ---- .3155 -.0325 .3480 450 ---- ---- ---- ---- .3005 -.0310 .3315 455 ---- ---- ---- ---- .2860 -.0300 .3160 460 ---- ---- ---- ---- .2720 -.0295 .3015 465 ---- ---- ---- ---- .2590 -.0280 .2870 470 ---- ---- ---- ---- .2465 -.0270 .2735 475 ---- ---- ---- ---- .2345 -.0265 .2610 480 ---- ---- ---- ---- .2230 -.0255 .2485 485 ---- ---- ---- ---- .2120 -.0250 .2370 490 ---- ---- ---- ---- .2020 -.0235 .2255 495 ---- ---- ---- ---- .1920 -.0230 .2150 500 ---- ---- ---- ---- .1825 -.0225 .2050 505 ---- ---- ---- ---- .1735 -.0215 .1950 510 ---- ---- ---- ---- .1650 -.0210 .1860 515 ---- ---- ---- ---- .1570 -.0205 .1775 520 ---- ---- ---- ---- .1495 -.0195 .1690 525 ---- ---- ---- ---- .1420 -.0190 .1610 530 ---- ---- ---- ---- .1350 -.0185 .1535 535 ---- ---- ---- ---- .1285 -.0175 .1460 540 ---- ---- ---- ---- .1225 -.0165 .1390 545 ---- ---- ---- ---- .1165 -.0160 .1325 550 ---- ---- ---- ---- .1105 -.0160 .1265 555 ---- ---- ---- ---- .1050 -.0155 .1205 575 ---- ---- ---- ---- .0860 -.0130 .0990 600 ---- ---- ---- ---- .0670 -.0110 .0780 625 ---- ---- ---- ---- .0525 -.0090 .0615 650 ---- ---- ---- ---- .0410 -.0075 .0485 675 ---- ---- ---- ---- .0320 -.0065 .0385 700 ---- ---- ---- ---- .0255 -.0050 .0305 725 ---- ---- ---- ---- .0200 -.0045 .0245 750 ---- ---- ---- ---- .0160 -.0035 .0195 775 ---- ---- ---- ---- .0125 -.0035 .0160 800 ---- ---- ---- ---- .0100 -.0030 .0130 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8235 -.0705 3.8940 050 ---- ---- ---- ---- 3.5735 -.0705 3.6440 075 ---- ---- ---- ---- 3.3235 -.0705 3.3940 100 ---- ---- ---- ---- 3.0735 -.0705 3.1440 125 ---- ---- ---- ---- 2.8235 -.0705 2.8940 150 ---- ---- ---- ---- 2.5735 -.0705 2.6440 175 ---- ---- ---- ---- 2.3235 -.0705 2.3940 200 ---- ---- ---- ---- 2.0735 -.0705 2.1440 225 ---- ---- ---- ---- 1.8235 -.0705 1.8940 230 ---- ---- ---- ---- 1.7735 -.0705 1.8440 235 ---- ---- ---- ---- 1.7235 -.0705 1.7940 240 ---- ---- ---- ---- 1.6735 -.0705 1.7440 245 ---- ---- ---- ---- 1.6240 -.0700 1.6940 250 ---- ---- ---- ---- 1.5755 -.0695 1.6450 255 ---- ---- ---- ---- 1.5275 -.0695 1.5970 260 ---- ---- ---- ---- 1.4805 -.0690 1.5495 265 ---- ---- ---- ---- 1.4345 -.0685 1.5030 270 ---- ---- ---- ---- 1.3895 -.0680 1.4575 275 ---- ---- ---- ---- 1.3450 -.0675 1.4125 280 ---- ---- ---- ---- 1.3015 -.0665 1.3680 285 ---- ---- ---- ---- 1.2590 -.0660 1.3250 290 ---- ---- ---- ---- 1.2170 -.0655 1.2825 295 ---- ---- ---- ---- 1.1755 -.0650 1.2405 300 ---- ---- ---- ---- 1.1355 -.0640 1.1995 305 ---- ---- ---- ---- 1.0960 -.0635 1.1595 310 ---- ---- ---- ---- 1.0570 -.0630 1.1200 315 ---- ---- ---- ---- 1.0195 -.0620 1.0815 320 ---- ---- ---- ---- .9820 -.0615 1.0435 325 ---- ---- ---- ---- .9460 -.0605 1.0065 330 ---- ---- ---- ---- .9105 -.0595 .9700 335 ---- ---- ---- ---- .8760 -.0590 .9350 340 ---- ---- ---- ---- .8425 -.0575 .9000 345 ---- ---- ---- ---- .8095 -.0570 .8665 350 ---- ---- ---- ---- .7775 -.0560 .8335 355 ---- ---- ---- ---- .7465 -.0545 .8010 360 ---- ---- ---- ---- .7160 -.0540 .7700 365 ---- ---- ---- ---- .6865 -.0530 .7395 370 ---- ---- ---- ---- .6575 -.0520 .7095 375 ---- ---- ---- ---- .6300 -.0510 .6810 380 ---- ---- ---- ---- .6030 -.0500 .6530 385 ---- ---- ---- ---- .5770 -.0485 .6255 390 ---- ---- ---- ---- .5520 -.0475 .5995 395 ---- ---- ---- ---- .5275 -.0465 .5740 400 ---- ---- ---- ---- .5040 -.0455 .5495 405 ---- ---- ---- ---- .4815 -.0440 .5255 410 ---- ---- ---- ---- .4600 -.0430 .5030 415 ---- ---- ---- ---- .4395 -.0415 .4810 420 ---- ---- ---- ---- .4195 -.0405 .4600 425 ---- ---- ---- ---- .4005 -.0390 .4395 430 ---- ---- ---- ---- .3820 -.0380 .4200 435 ---- ---- ---- ---- .3645 -.0370 .4015 440 ---- ---- ---- ---- .3480 -.0355 .3835 445 ---- ---- ---- ---- .3320 -.0345 .3665 450 ---- ---- ---- ---- .3170 -.0330 .3500 455 ---- ---- ---- ---- .3025 -.0320 .3345 460 ---- ---- ---- ---- .2885 -.0310 .3195 465 ---- ---- ---- ---- .2750 -.0300 .3050 470 ---- ---- ---- ---- .2625 -.0290 .2915 475 ---- ---- ---- ---- .2505 -.0275 .2780 480 ---- ---- ---- ---- .2390 -.0270 .2660 485 ---- ---- ---- ---- .2280 -.0260 .2540 490 ---- ---- ---- ---- .2175 -.0250 .2425 495 ---- ---- ---- ---- .2075 -.0240 .2315 500 ---- ---- ---- ---- .1980 -.0230 .2210 505 ---- ---- ---- ---- .1890 -.0225 .2115 510 ---- ---- ---- ---- .1805 -.0215 .2020 515 ---- ---- ---- ---- .1725 -.0205 .1930 520 ---- ---- ---- ---- .1645 -.0195 .1840 525 ---- ---- ---- ---- .1570 -.0190 .1760 550 ---- ---- ---- ---- .1245 -.0155 .1400 575 ---- ---- ---- ---- .0990 -.0125 .1115 600 ---- ---- ---- ---- .0785 -.0105 .0890 625 ---- ---- ---- ---- .0630 -.0080 .0710 650 ---- ---- ---- ---- .0505 -.0065 .0570 675 ---- ---- ---- ---- .0405 -.0055 .0460 700 ---- ---- ---- ---- .0325 -.0045 .0370 725 ---- ---- ---- ---- .0265 -.0035 .0300 750 ---- ---- ---- ---- .0215 -.0030 .0245 775 ---- ---- ---- ---- .0180 -.0020 .0200 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8215 -.0695 3.8910 050 ---- ---- ---- ---- 3.5715 -.0695 3.6410 075 ---- ---- ---- ---- 3.3215 -.0695 3.3910 100 ---- ---- ---- ---- 3.0715 -.0695 3.1410 125 ---- ---- ---- ---- 2.8215 -.0695 2.8910 150 ---- ---- ---- ---- 2.5715 -.0695 2.6410 175 ---- ---- ---- ---- 2.3215 -.0695 2.3910 200 ---- ---- ---- ---- 2.0715 -.0695 2.1410 225 ---- ---- ---- ---- 1.8215 -.0695 1.8910 230 ---- ---- ---- ---- 1.7715 -.0695 1.8410 235 ---- ---- ---- ---- 1.7215 -.0695 1.7910 240 ---- ---- ---- ---- 1.6720 -.0690 1.7410 245 ---- ---- ---- ---- 1.6230 -.0685 1.6915 250 ---- ---- ---- ---- 1.5750 -.0680 1.6430 255 ---- ---- ---- ---- 1.5280 -.0675 1.5955 260 ---- ---- ---- ---- 1.4820 -.0665 1.5485 265 ---- ---- ---- ---- 1.4365 -.0660 1.5025 270 ---- ---- ---- ---- 1.3920 -.0655 1.4575 275 ---- ---- ---- ---- 1.3485 -.0645 1.4130 280 ---- ---- ---- ---- 1.3055 -.0640 1.3695 285 ---- ---- ---- ---- 1.2635 -.0635 1.3270 290 ---- ---- ---- ---- 1.2220 -.0630 1.2850 295 ---- ---- ---- ---- 1.1820 -.0620 1.2440 300 ---- ---- ---- ---- 1.1420 -.0615 1.2035 305 ---- ---- ---- ---- 1.1035 -.0605 1.1640 310 ---- ---- ---- ---- 1.0655 -.0600 1.1255 315 ---- ---- ---- ---- 1.0280 -.0595 1.0875 320 ---- ---- ---- ---- .9920 -.0580 1.0500 325 ---- ---- ---- ---- .9565 -.0575 1.0140 330 ---- ---- ---- ---- .9215 -.0570 .9785 335 ---- ---- ---- ---- .8875 -.0560 .9435 340 ---- ---- ---- ---- .8545 -.0550 .9095 345 ---- ---- ---- ---- .8220 -.0545 .8765 350 ---- ---- ---- ---- .7905 -.0540 .8445 355 ---- ---- ---- ---- .7600 -.0530 .8130 360 ---- ---- ---- ---- .7300 -.0520 .7820 365 ---- ---- ---- ---- .7010 -.0510 .7520 370 ---- ---- ---- ---- .6730 -.0500 .7230 375 ---- ---- ---- ---- .6455 -.0490 .6945 380 ---- ---- ---- ---- .6190 -.0485 .6675 385 ---- ---- ---- ---- .5935 -.0470 .6405 390 ---- ---- ---- ---- .5685 -.0465 .6150 395 ---- ---- ---- ---- .5445 -.0455 .5900 400 ---- ---- ---- ---- .5215 -.0440 .5655 405 ---- ---- ---- ---- .4990 -.0435 .5425 410 ---- ---- ---- ---- .4775 -.0425 .5200 415 ---- ---- ---- ---- .4570 -.0410 .4980 420 ---- ---- ---- ---- .4370 -.0405 .4775 425 ---- ---- ---- ---- .4180 -.0395 .4575 430 ---- ---- ---- ---- .4000 -.0380 .4380 435 ---- ---- ---- ---- .3825 -.0370 .4195 440 ---- ---- ---- ---- .3660 -.0360 .4020 445 ---- ---- ---- ---- .3500 -.0345 .3845 450 ---- ---- ---- ---- .3345 -.0340 .3685 455 ---- ---- ---- ---- .3200 -.0325 .3525 460 ---- ---- ---- ---- .3060 -.0315 .3375 465 ---- ---- ---- ---- .2925 -.0310 .3235 470 ---- ---- ---- ---- .2795 -.0300 .3095 475 ---- ---- ---- ---- .2675 -.0290 .2965 480 ---- ---- ---- ---- .2560 -.0275 .2835 485 ---- ---- ---- ---- .2445 -.0270 .2715 490 ---- ---- ---- ---- .2340 -.0260 .2600 495 ---- ---- ---- ---- .2240 -.0250 .2490 500 ---- ---- ---- ---- .2140 -.0245 .2385 505 ---- ---- ---- ---- .2050 -.0235 .2285 510 ---- ---- ---- ---- .1960 -.0225 .2185 515 ---- ---- ---- ---- .1875 -.0220 .2095 520 ---- ---- ---- ---- .1795 -.0210 .2005 525 ---- ---- ---- ---- .1720 -.0200 .1920 550 ---- ---- ---- ---- .1380 -.0165 .1545 575 ---- ---- ---- ---- .1110 -.0135 .1245 600 ---- ---- ---- ---- .0895 -.0110 .1005 625 ---- ---- ---- ---- .0725 -.0090 .0815 650 ---- ---- ---- ---- .0590 -.0070 .0660 675 ---- ---- ---- ---- .0480 -.0055 .0535 700 ---- ---- ---- ---- .0395 -.0045 .0440 725 ---- ---- ---- ---- .0325 -.0035 .0360 750 ---- ---- ---- ---- .0270 -.0025 .0295 775 ---- ---- ---- ---- .0220 -.0025 .0245 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8215 -.0695 3.8910 050 ---- ---- ---- ---- 3.5715 -.0695 3.6410 075 ---- ---- ---- ---- 3.3215 -.0695 3.3910 100 ---- ---- ---- ---- 3.0715 -.0695 3.1410 125 ---- ---- ---- ---- 2.8215 -.0695 2.8910 150 ---- ---- ---- ---- 2.5715 -.0695 2.6410 175 ---- ---- ---- ---- 2.3215 -.0695 2.3910 200 ---- ---- ---- ---- 2.0715 -.0695 2.1410 225 ---- ---- ---- ---- 1.8215 -.0695 1.8910 230 ---- ---- ---- ---- 1.7715 -.0695 1.8410 235 ---- ---- ---- ---- 1.7215 -.0695 1.7910 240 ---- ---- ---- ---- 1.6725 -.0685 1.7410 245 ---- ---- ---- ---- 1.6240 -.0685 1.6925 250 ---- ---- ---- ---- 1.5770 -.0675 1.6445 255 ---- ---- ---- ---- 1.5305 -.0665 1.5970 260 ---- ---- ---- ---- 1.4845 -.0665 1.5510 265 ---- ---- ---- ---- 1.4400 -.0655 1.5055 270 ---- ---- ---- ---- 1.3960 -.0650 1.4610 275 ---- ---- ---- ---- 1.3530 -.0645 1.4175 280 ---- ---- ---- ---- 1.3105 -.0640 1.3745 285 ---- ---- ---- ---- 1.2690 -.0635 1.3325 290 ---- ---- ---- ---- 1.2285 -.0625 1.2910 295 ---- ---- ---- ---- 1.1885 -.0620 1.2505 300 ---- ---- ---- ---- 1.1495 -.0610 1.2105 305 ---- ---- ---- ---- 1.1115 -.0600 1.1715 310 ---- ---- ---- ---- 1.0740 -.0595 1.1335 315 ---- ---- ---- ---- 1.0375 -.0585 1.0960 320 ---- ---- ---- ---- 1.0015 -.0580 1.0595 325 ---- ---- ---- ---- .9665 -.0575 1.0240 330 ---- ---- ---- ---- .9320 -.0565 .9885 335 ---- ---- ---- ---- .8985 -.0560 .9545 340 ---- ---- ---- ---- .8660 -.0550 .9210 345 ---- ---- ---- ---- .8340 -.0545 .8885 350 ---- ---- ---- ---- .8030 -.0535 .8565 355 ---- ---- ---- ---- .7730 -.0525 .8255 360 ---- ---- ---- ---- .7435 -.0515 .7950 365 ---- ---- ---- ---- .7145 -.0510 .7655 370 ---- ---- ---- ---- .6865 -.0505 .7370 375 ---- ---- ---- ---- .6595 -.0495 .7090 380 ---- ---- ---- ---- .6335 -.0480 .6815 385 ---- ---- ---- ---- .6080 -.0475 .6555 390 ---- ---- ---- ---- .5835 -.0465 .6300 395 ---- ---- ---- ---- .5595 -.0455 .6050 400 ---- ---- ---- ---- .5365 -.0445 .5810 405 ---- ---- ---- ---- .5145 -.0435 .5580 410 ---- ---- ---- ---- .4930 -.0425 .5355 415 ---- ---- ---- ---- .4725 -.0415 .5140 420 ---- ---- ---- ---- .4530 -.0405 .4935 425 ---- ---- ---- ---- .4340 -.0395 .4735 430 ---- ---- ---- ---- .4155 -.0385 .4540 435 ---- ---- ---- ---- .3985 -.0370 .4355 440 ---- ---- ---- ---- .3815 -.0365 .4180 445 ---- ---- ---- ---- .3655 -.0355 .4010 450 ---- ---- ---- ---- .3500 -.0345 .3845 455 ---- ---- ---- ---- .3355 -.0335 .3690 460 ---- ---- ---- ---- .3215 -.0325 .3540 465 ---- ---- ---- ---- .3080 -.0315 .3395 470 ---- ---- ---- ---- .2950 -.0305 .3255 475 ---- ---- ---- ---- .2830 -.0290 .3120 480 ---- ---- ---- ---- .2710 -.0285 .2995 485 ---- ---- ---- ---- .2595 -.0280 .2875 490 ---- ---- ---- ---- .2490 -.0265 .2755 495 ---- ---- ---- ---- .2385 -.0260 .2645 500 ---- ---- ---- ---- .2290 -.0245 .2535 505 ---- ---- ---- ---- .2195 -.0240 .2435 510 ---- ---- ---- ---- .2105 -.0230 .2335 515 ---- ---- ---- ---- .2015 -.0225 .2240 520 ---- ---- ---- ---- .1935 -.0215 .2150 525 ---- ---- ---- ---- .1855 -.0210 .2065 550 ---- ---- ---- ---- .1505 -.0175 .1680 575 ---- ---- ---- ---- .1225 -.0145 .1370 600 ---- ---- ---- ---- .1000 -.0115 .1115 625 ---- ---- ---- ---- .0820 -.0095 .0915 650 ---- ---- ---- ---- .0670 -.0080 .0750 675 ---- ---- ---- ---- .0555 -.0060 .0615 700 ---- ---- ---- ---- .0460 -.0050 .0510 725 ---- ---- ---- ---- .0380 -.0040 .0420 750 ---- ---- ---- ---- .0320 -.0030 .0350 775 ---- ---- ---- ---- .0270 -.0020 .0290 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8205 -.0685 3.8890 050 ---- ---- ---- ---- 3.5705 -.0685 3.6390 075 ---- ---- ---- ---- 3.3205 -.0685 3.3890 100 ---- ---- ---- ---- 3.0705 -.0685 3.1390 125 ---- ---- ---- ---- 2.8205 -.0685 2.8890 150 ---- ---- ---- ---- 2.5705 -.0685 2.6390 175 ---- ---- ---- ---- 2.3205 -.0685 2.3890 200 ---- ---- ---- ---- 2.0705 -.0685 2.1390 225 ---- ---- ---- ---- 1.8205 -.0685 1.8890 230 ---- ---- ---- ---- 1.7705 -.0685 1.8390 235 ---- ---- ---- ---- 1.7210 -.0680 1.7890 240 ---- ---- ---- ---- 1.6720 -.0680 1.7400 245 ---- ---- ---- ---- 1.6245 -.0670 1.6915 250 ---- ---- ---- ---- 1.5775 -.0665 1.6440 255 ---- ---- ---- ---- 1.5315 -.0660 1.5975 260 ---- ---- ---- ---- 1.4865 -.0655 1.5520 265 ---- ---- ---- ---- 1.4425 -.0650 1.5075 270 ---- ---- ---- ---- 1.3990 -.0645 1.4635 275 ---- ---- ---- ---- 1.3565 -.0640 1.4205 280 ---- ---- ---- ---- 1.3145 -.0635 1.3780 285 ---- ---- ---- ---- 1.2735 -.0630 1.3365 290 ---- ---- ---- ---- 1.2335 -.0625 1.2960 295 ---- ---- ---- ---- 1.1945 -.0615 1.2560 300 ---- ---- ---- ---- 1.1560 -.0605 1.2165 305 ---- ---- ---- ---- 1.1180 -.0605 1.1785 310 ---- ---- ---- ---- 1.0810 -.0595 1.1405 315 ---- ---- ---- ---- 1.0450 -.0590 1.1040 320 ---- ---- ---- ---- 1.0100 -.0580 1.0680 325 ---- ---- ---- ---- .9755 -.0570 1.0325 330 ---- ---- ---- ---- .9415 -.0565 .9980 335 ---- ---- ---- ---- .9085 -.0560 .9645 340 ---- ---- ---- ---- .8765 -.0550 .9315 345 ---- ---- ---- ---- .8450 -.0545 .8995 350 ---- ---- ---- ---- .8145 -.0535 .8680 355 ---- ---- ---- ---- .7845 -.0525 .8370 360 ---- ---- ---- ---- .7555 -.0520 .8075 365 ---- ---- ---- ---- .7275 -.0505 .7780 370 ---- ---- ---- ---- .7000 -.0500 .7500 375 ---- ---- ---- ---- .6730 -.0490 .7220 380 ---- ---- ---- ---- .6475 -.0480 .6955 385 ---- ---- ---- ---- .6220 -.0475 .6695 390 ---- ---- ---- ---- .5980 -.0460 .6440 395 ---- ---- ---- ---- .5745 -.0450 .6195 400 ---- ---- ---- ---- .5515 -.0445 .5960 405 ---- ---- ---- ---- .5300 -.0430 .5730 410 ---- ---- ---- ---- .5085 -.0425 .5510 415 ---- ---- ---- ---- .4885 -.0410 .5295 420 ---- ---- ---- ---- .4690 -.0400 .5090 425 ---- ---- ---- ---- .4500 -.0390 .4890 430 ---- ---- ---- ---- .4320 -.0380 .4700 435 ---- ---- ---- ---- .4145 -.0370 .4515 440 ---- ---- ---- ---- .3980 -.0360 .4340 445 ---- ---- ---- ---- .3820 -.0350 .4170 450 ---- ---- ---- ---- .3665 -.0340 .4005 455 ---- ---- ---- ---- .3520 -.0330 .3850 460 ---- ---- ---- ---- .3375 -.0320 .3695 465 ---- ---- ---- ---- .3240 -.0310 .3550 470 ---- ---- ---- ---- .3110 -.0305 .3415 475 ---- ---- ---- ---- .2985 -.0295 .3280 480 ---- ---- ---- ---- .2870 -.0280 .3150 485 ---- ---- ---- ---- .2755 -.0275 .3030 490 ---- ---- ---- ---- .2645 -.0265 .2910 495 ---- ---- ---- ---- .2540 -.0260 .2800 500 ---- ---- ---- ---- .2440 -.0250 .2690 505 ---- ---- ---- ---- .2345 -.0240 .2585 510 ---- ---- ---- ---- .2250 -.0235 .2485 515 ---- ---- ---- ---- .2160 -.0230 .2390 520 ---- ---- ---- ---- .2080 -.0215 .2295 525 ---- ---- ---- ---- .1995 -.0215 .2210 550 ---- ---- ---- ---- .1635 -.0180 .1815 575 ---- ---- ---- ---- .1345 -.0150 .1495 600 ---- ---- ---- ---- .1105 -.0125 .1230 625 ---- ---- ---- ---- .0915 -.0105 .1020 650 ---- ---- ---- ---- .0755 -.0090 .0845 675 ---- ---- ---- ---- .0630 -.0070 .0700 700 ---- ---- ---- ---- .0525 -.0060 .0585 725 ---- ---- ---- ---- .0440 -.0050 .0490 750 ---- ---- ---- ---- .0370 -.0040 .0410 775 ---- ---- ---- ---- .0315 -.0030 .0345 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8205 -.0685 3.8890 050 ---- ---- ---- ---- 3.5705 -.0685 3.6390 075 ---- ---- ---- ---- 3.3205 -.0685 3.3890 100 ---- ---- ---- ---- 3.0705 -.0685 3.1390 125 ---- ---- ---- ---- 2.8205 -.0685 2.8890 150 ---- ---- ---- ---- 2.5705 -.0685 2.6390 175 ---- ---- ---- ---- 2.3205 -.0685 2.3890 200 ---- ---- ---- ---- 2.0705 -.0685 2.1390 225 ---- ---- ---- ---- 1.8205 -.0685 1.8890 230 ---- ---- ---- ---- 1.7705 -.0685 1.8390 235 ---- ---- ---- ---- 1.7215 -.0680 1.7895 240 ---- ---- ---- ---- 1.6735 -.0670 1.7405 245 ---- ---- ---- ---- 1.6265 -.0665 1.6930 250 ---- ---- ---- ---- 1.5800 -.0660 1.6460 255 ---- ---- ---- ---- 1.5345 -.0655 1.6000 260 ---- ---- ---- ---- 1.4900 -.0650 1.5550 265 ---- ---- ---- ---- 1.4465 -.0640 1.5105 270 ---- ---- ---- ---- 1.4040 -.0635 1.4675 275 ---- ---- ---- ---- 1.3620 -.0630 1.4250 280 ---- ---- ---- ---- 1.3210 -.0620 1.3830 285 ---- ---- ---- ---- 1.2805 -.0615 1.3420 290 ---- ---- ---- ---- 1.2410 -.0610 1.3020 295 ---- ---- ---- ---- 1.2025 -.0600 1.2625 300 ---- ---- ---- ---- 1.1645 -.0595 1.2240 305 ---- ---- ---- ---- 1.1275 -.0590 1.1865 310 ---- ---- ---- ---- 1.0910 -.0585 1.1495 315 ---- ---- ---- ---- 1.0555 -.0575 1.1130 320 ---- ---- ---- ---- 1.0205 -.0570 1.0775 325 ---- ---- ---- ---- .9865 -.0565 1.0430 330 ---- ---- ---- ---- .9535 -.0555 1.0090 335 ---- ---- ---- ---- .9210 -.0550 .9760 340 ---- ---- ---- ---- .8895 -.0540 .9435 345 ---- ---- ---- ---- .8585 -.0530 .9115 350 ---- ---- ---- ---- .8285 -.0525 .8810 355 ---- ---- ---- ---- .7990 -.0515 .8505 360 ---- ---- ---- ---- .7705 -.0505 .8210 365 ---- ---- ---- ---- .7425 -.0500 .7925 370 ---- ---- ---- ---- .7155 -.0490 .7645 375 ---- ---- ---- ---- .6890 -.0485 .7375 380 ---- ---- ---- ---- .6635 -.0475 .7110 385 ---- ---- ---- ---- .6385 -.0465 .6850 390 ---- ---- ---- ---- .6145 -.0460 .6605 395 ---- ---- ---- ---- .5910 -.0450 .6360 400 ---- ---- ---- ---- .5685 -.0440 .6125 405 ---- ---- ---- ---- .5465 -.0435 .5900 410 ---- ---- ---- ---- .5255 -.0425 .5680 415 ---- ---- ---- ---- .5055 -.0415 .5470 420 ---- ---- ---- ---- .4860 -.0405 .5265 425 ---- ---- ---- ---- .4670 -.0395 .5065 430 ---- ---- ---- ---- .4490 -.0385 .4875 435 ---- ---- ---- ---- .4315 -.0375 .4690 440 ---- ---- ---- ---- .4145 -.0370 .4515 445 ---- ---- ---- ---- .3985 -.0355 .4340 450 ---- ---- ---- ---- .3830 -.0350 .4180 455 ---- ---- ---- ---- .3680 -.0340 .4020 460 ---- ---- ---- ---- .3535 -.0330 .3865 465 ---- ---- ---- ---- .3400 -.0320 .3720 470 ---- ---- ---- ---- .3265 -.0315 .3580 475 ---- ---- ---- ---- .3140 -.0305 .3445 480 ---- ---- ---- ---- .3015 -.0300 .3315 485 ---- ---- ---- ---- .2900 -.0290 .3190 490 ---- ---- ---- ---- .2790 -.0275 .3065 495 ---- ---- ---- ---- .2680 -.0270 .2950 500 ---- ---- ---- ---- .2580 -.0260 .2840 505 ---- ---- ---- ---- .2480 -.0255 .2735 510 ---- ---- ---- ---- .2385 -.0245 .2630 515 ---- ---- ---- ---- .2295 -.0235 .2530 520 ---- ---- ---- ---- .2205 -.0230 .2435 525 ---- ---- ---- ---- .2125 -.0220 .2345 550 ---- ---- ---- ---- .1750 -.0190 .1940 575 ---- ---- ---- ---- .1450 -.0160 .1610 600 ---- ---- ---- ---- .1200 -.0135 .1335 625 ---- ---- ---- ---- .1000 -.0110 .1110 650 ---- ---- ---- ---- .0830 -.0095 .0925 675 ---- ---- ---- ---- .0695 -.0075 .0770 700 ---- ---- ---- ---- .0585 -.0060 .0645 725 ---- ---- ---- ---- .0490 -.0055 .0545 750 ---- ---- ---- ---- .0415 -.0045 .0460 775 ---- ---- ---- ---- .0355 -.0030 .0385 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8175 -.0670 3.8845 050 ---- ---- ---- ---- 3.5675 -.0670 3.6345 075 ---- ---- ---- ---- 3.3175 -.0670 3.3845 100 ---- ---- ---- ---- 3.0675 -.0670 3.1345 125 ---- ---- ---- ---- 2.8175 -.0670 2.8845 150 ---- ---- ---- ---- 2.5675 -.0670 2.6345 175 ---- ---- ---- ---- 2.3175 -.0670 2.3845 200 ---- ---- ---- ---- 2.0675 -.0670 2.1345 225 ---- ---- ---- ---- 1.8175 -.0670 1.8845 250 ---- ---- ---- ---- 1.5800 -.0635 1.6435 260 ---- ---- ---- ---- 1.4910 -.0625 1.5535 265 ---- ---- ---- ---- 1.4480 -.0620 1.5100 270 ---- ---- ---- ---- 1.4060 -.0610 1.4670 275 ---- ---- ---- ---- 1.3645 -.0605 1.4250 280 ---- ---- ---- ---- 1.3240 -.0600 1.3840 285 ---- ---- ---- ---- 1.2845 -.0590 1.3435 290 ---- ---- ---- ---- 1.2455 -.0585 1.3040 295 ---- ---- ---- ---- 1.2075 -.0575 1.2650 300 ---- ---- ---- ---- 1.1700 -.0570 1.2270 305 ---- ---- ---- ---- 1.1335 -.0560 1.1895 310 ---- ---- ---- ---- 1.0975 -.0555 1.1530 315 ---- ---- ---- ---- 1.0625 -.0550 1.1175 320 ---- ---- ---- ---- 1.0280 -.0545 1.0825 325 ---- ---- ---- ---- .9945 -.0535 1.0480 330 ---- ---- ---- ---- .9620 -.0525 1.0145 335 ---- ---- ---- ---- .9300 -.0520 .9820 340 ---- ---- ---- ---- .8985 -.0515 .9500 345 ---- ---- ---- ---- .8680 -.0505 .9185 350 ---- ---- ---- ---- .8385 -.0495 .8880 355 ---- ---- ---- ---- .8095 -.0485 .8580 360 ---- ---- ---- ---- .7810 -.0480 .8290 365 ---- ---- ---- ---- .7535 -.0475 .8010 370 ---- ---- ---- ---- .7265 -.0465 .7730 375 ---- ---- ---- ---- .7005 -.0460 .7465 380 ---- ---- ---- ---- .6755 -.0445 .7200 385 ---- ---- ---- ---- .6505 -.0445 .6950 390 ---- ---- ---- ---- .6270 -.0430 .6700 395 ---- ---- ---- ---- .6040 -.0420 .6460 400 ---- ---- ---- ---- .5815 -.0415 .6230 405 ---- ---- ---- ---- .5600 -.0405 .6005 410 ---- ---- ---- ---- .5390 -.0395 .5785 415 ---- ---- ---- ---- .5190 -.0385 .5575 420 ---- ---- ---- ---- .4995 -.0380 .5375 425 ---- ---- ---- ---- .4805 -.0370 .5175 430 ---- ---- ---- ---- .4625 -.0360 .4985 435 ---- ---- ---- ---- .4450 -.0355 .4805 440 ---- ---- ---- ---- .4285 -.0340 .4625 445 ---- ---- ---- ---- .4120 -.0335 .4455 450 ---- ---- ---- ---- .3965 -.0330 .4295 455 ---- ---- ---- ---- .3820 -.0315 .4135 460 ---- ---- ---- ---- .3675 -.0310 .3985 465 ---- ---- ---- ---- .3535 -.0300 .3835 470 ---- ---- ---- ---- .3405 -.0290 .3695 475 ---- ---- ---- ---- .3275 -.0285 .3560 480 ---- ---- ---- ---- .3155 -.0275 .3430 485 ---- ---- ---- ---- .3035 -.0270 .3305 490 ---- ---- ---- ---- .2925 -.0260 .3185 495 ---- ---- ---- ---- .2815 -.0250 .3065 500 ---- ---- ---- ---- .2710 -.0245 .2955 505 ---- ---- ---- ---- .2610 -.0240 .2850 510 ---- ---- ---- ---- .2515 -.0230 .2745 515 ---- ---- ---- ---- .2425 -.0220 .2645 520 ---- ---- ---- ---- .2335 -.0215 .2550 525 ---- ---- ---- ---- .2250 -.0210 .2460 550 ---- ---- ---- ---- .1875 -.0175 .2050 575 ---- ---- ---- ---- .1560 -.0150 .1710 600 ---- ---- ---- ---- .1305 -.0125 .1430 625 ---- ---- ---- ---- .1095 -.0100 .1195 650 ---- ---- ---- ---- .0920 -.0085 .1005 675 ---- ---- ---- ---- .0775 -.0070 .0845 700 ---- ---- ---- ---- .0655 -.0055 .0710 725 ---- ---- ---- ---- .0560 -.0045 .0605 750 ---- ---- ---- ---- .0475 -.0035 .0510 775 ---- ---- ---- ---- .0405 -.0030 .0435 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8175 -.0670 3.8845 050 ---- ---- ---- ---- 3.5675 -.0670 3.6345 075 ---- ---- ---- ---- 3.3175 -.0670 3.3845 100 ---- ---- ---- ---- 3.0675 -.0670 3.1345 125 ---- ---- ---- ---- 2.8175 -.0670 2.8845 150 ---- ---- ---- ---- 2.5675 -.0670 2.6345 175 ---- ---- ---- ---- 2.3175 -.0670 2.3845 200 ---- ---- ---- ---- 2.0675 -.0670 2.1345 225 ---- ---- ---- ---- 1.8175 -.0670 1.8845 250 ---- ---- ---- ---- 1.5830 -.0650 1.6480 275 ---- ---- ---- ---- 1.3710 -.0625 1.4335 280 ---- ---- ---- ---- 1.3310 -.0620 1.3930 285 ---- ---- ---- ---- 1.2915 -.0620 1.3535 290 ---- ---- ---- ---- 1.2535 -.0610 1.3145 295 ---- ---- ---- ---- 1.2155 -.0605 1.2760 300 ---- ---- ---- ---- 1.1790 -.0595 1.2385 305 ---- ---- ---- ---- 1.1430 -.0590 1.2020 310 ---- ---- ---- ---- 1.1075 -.0585 1.1660 315 ---- ---- ---- ---- 1.0730 -.0580 1.1310 320 ---- ---- ---- ---- 1.0390 -.0575 1.0965 325 ---- ---- ---- ---- 1.0060 -.0565 1.0625 330 ---- ---- ---- ---- .9740 -.0555 1.0295 335 ---- ---- ---- ---- .9420 -.0550 .9970 340 ---- ---- ---- ---- .9115 -.0540 .9655 345 ---- ---- ---- ---- .8810 -.0535 .9345 350 ---- ---- ---- ---- .8520 -.0525 .9045 355 ---- ---- ---- ---- .8230 -.0520 .8750 360 ---- ---- ---- ---- .7950 -.0510 .8460 365 ---- ---- ---- ---- .7680 -.0500 .8180 370 ---- ---- ---- ---- .7415 -.0490 .7905 375 ---- ---- ---- ---- .7155 -.0485 .7640 380 ---- ---- ---- ---- .6905 -.0475 .7380 385 ---- ---- ---- ---- .6660 -.0465 .7125 390 ---- ---- ---- ---- .6425 -.0455 .6880 395 ---- ---- ---- ---- .6195 -.0450 .6645 400 ---- ---- ---- ---- .5975 -.0435 .6410 405 ---- ---- ---- ---- .5760 -.0430 .6190 410 ---- ---- ---- ---- .5550 -.0420 .5970 415 ---- ---- ---- ---- .5350 -.0410 .5760 420 ---- ---- ---- ---- .5160 -.0400 .5560 425 ---- ---- ---- ---- .4970 -.0390 .5360 430 ---- ---- ---- ---- .4790 -.0385 .5175 435 ---- ---- ---- ---- .4620 -.0370 .4990 440 ---- ---- ---- ---- .4450 -.0365 .4815 445 ---- ---- ---- ---- .4290 -.0355 .4645 450 ---- ---- ---- ---- .4135 -.0345 .4480 455 ---- ---- ---- ---- .3985 -.0335 .4320 460 ---- ---- ---- ---- .3840 -.0330 .4170 465 ---- ---- ---- ---- .3700 -.0320 .4020 470 ---- ---- ---- ---- .3570 -.0310 .3880 475 ---- ---- ---- ---- .3440 -.0305 .3745 480 ---- ---- ---- ---- .3320 -.0290 .3610 485 ---- ---- ---- ---- .3200 -.0285 .3485 490 ---- ---- ---- ---- .3085 -.0280 .3365 495 ---- ---- ---- ---- .2975 -.0270 .3245 500 ---- ---- ---- ---- .2870 -.0265 .3135 505 ---- ---- ---- ---- .2770 -.0255 .3025 510 ---- ---- ---- ---- .2675 -.0245 .2920 515 ---- ---- ---- ---- .2580 -.0240 .2820 520 ---- ---- ---- ---- .2490 -.0235 .2725 525 ---- ---- ---- ---- .2405 -.0225 .2630 550 ---- ---- ---- ---- .2015 -.0200 .2215 575 ---- ---- ---- ---- .1695 -.0170 .1865 600 ---- ---- ---- ---- .1430 -.0145 .1575 625 ---- ---- ---- ---- .1210 -.0125 .1335 650 ---- ---- ---- ---- .1025 -.0110 .1135 675 ---- ---- ---- ---- .0870 -.0095 .0965 700 ---- ---- ---- ---- .0745 -.0080 .0825 725 ---- ---- ---- ---- .0640 -.0065 .0705 750 ---- ---- ---- ---- .0550 -.0055 .0605 775 ---- ---- ---- ---- .0475 -.0045 .0520 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5675 -.0670 3.6345 075 ---- ---- ---- ---- 3.3175 -.0670 3.3845 100 ---- ---- ---- ---- 3.0675 -.0670 3.1345 125 ---- ---- ---- ---- 2.8175 -.0670 2.8845 150 ---- ---- ---- ---- 2.5675 -.0670 2.6345 175 ---- ---- ---- ---- 2.3175 -.0670 2.3845 200 ---- ---- ---- ---- 2.0675 -.0670 2.1345 225 ---- ---- ---- ---- 1.8180 -.0670 1.8850 250 ---- ---- ---- ---- 1.5860 -.0650 1.6510 275 ---- ---- ---- ---- 1.3765 -.0620 1.4385 295 ---- ---- ---- ---- 1.2230 -.0600 1.2830 300 ---- ---- ---- ---- 1.1865 -.0595 1.2460 305 ---- ---- ---- ---- 1.1510 -.0590 1.2100 310 ---- ---- ---- ---- 1.1160 -.0585 1.1745 315 ---- ---- ---- ---- 1.0820 -.0575 1.1395 320 ---- ---- ---- ---- 1.0485 -.0570 1.1055 325 ---- ---- ---- ---- 1.0160 -.0560 1.0720 330 ---- ---- ---- ---- .9840 -.0555 1.0395 335 ---- ---- ---- ---- .9525 -.0550 1.0075 340 ---- ---- ---- ---- .9220 -.0545 .9765 345 ---- ---- ---- ---- .8925 -.0535 .9460 350 ---- ---- ---- ---- .8635 -.0525 .9160 355 ---- ---- ---- ---- .8350 -.0520 .8870 360 ---- ---- ---- ---- .8070 -.0515 .8585 365 ---- ---- ---- ---- .7805 -.0500 .8305 370 ---- ---- ---- ---- .7540 -.0495 .8035 375 ---- ---- ---- ---- .7285 -.0485 .7770 380 ---- ---- ---- ---- .7035 -.0475 .7510 385 ---- ---- ---- ---- .6795 -.0465 .7260 390 ---- ---- ---- ---- .6560 -.0460 .7020 395 ---- ---- ---- ---- .6330 -.0450 .6780 400 ---- ---- ---- ---- .6110 -.0440 .6550 405 ---- ---- ---- ---- .5895 -.0435 .6330 410 ---- ---- ---- ---- .5690 -.0420 .6110 415 ---- ---- ---- ---- .5490 -.0410 .5900 420 ---- ---- ---- ---- .5300 -.0400 .5700 425 ---- ---- ---- ---- .5110 -.0395 .5505 430 ---- ---- ---- ---- .4935 -.0380 .5315 435 ---- ---- ---- ---- .4760 -.0370 .5130 440 ---- ---- ---- ---- .4590 -.0365 .4955 445 ---- ---- ---- ---- .4430 -.0350 .4780 450 ---- ---- ---- ---- .4275 -.0340 .4615 455 ---- ---- ---- ---- .4125 -.0330 .4455 460 ---- ---- ---- ---- .3980 -.0325 .4305 465 ---- ---- ---- ---- .3845 -.0310 .4155 470 ---- ---- ---- ---- .3710 -.0300 .4010 475 ---- ---- ---- ---- .3580 -.0295 .3875 480 ---- ---- ---- ---- .3455 -.0285 .3740 485 ---- ---- ---- ---- .3340 -.0270 .3610 490 ---- ---- ---- ---- .3225 -.0265 .3490 495 ---- ---- ---- ---- .3115 -.0255 .3370 500 ---- ---- ---- ---- .3005 -.0250 .3255 505 ---- ---- ---- ---- .2905 -.0240 .3145 510 ---- ---- ---- ---- .2805 -.0235 .3040 515 ---- ---- ---- ---- .2710 -.0225 .2935 520 ---- ---- ---- ---- .2620 -.0215 .2835 525 ---- ---- ---- ---- .2535 -.0205 .2740 550 ---- ---- ---- ---- .2140 -.0175 .2315 575 ---- ---- ---- ---- .1810 -.0150 .1960 600 ---- ---- ---- ---- .1540 -.0125 .1665 1000 625 ---- ---- ---- ---- .1310 -.0105 .1415 650 ---- ---- ---- ---- .1120 -.0090 .1210 675 ---- ---- ---- ---- .0955 -.0080 .1035 700 ---- ---- ---- ---- .0825 -.0060 .0885 1150 725 ---- ---- ---- ---- .0710 -.0050 .0760 750 ---- ---- ---- ---- .0615 -.0045 .0660 775 ---- ---- ---- ---- .0535 -.0035 .0570 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5575 -.0670 3.6245 075 ---- ---- ---- ---- 3.3075 -.0670 3.3745 100 ---- ---- ---- ---- 3.0575 -.0670 3.1245 125 ---- ---- ---- ---- 2.8075 -.0670 2.8745 150 ---- ---- ---- ---- 2.5575 -.0670 2.6245 175 ---- ---- ---- ---- 2.3075 -.0670 2.3745 200 ---- ---- ---- ---- 2.0575 -.0670 2.1245 225 ---- ---- ---- ---- 1.8095 -.0660 1.8755 250 ---- ---- ---- ---- 1.5825 -.0620 1.6445 275 ---- ---- ---- ---- 1.3765 -.0585 1.4350 295 ---- ---- ---- ---- 1.2260 -.0555 1.2815 300 ---- ---- ---- ---- 1.1905 -.0545 1.2450 305 ---- ---- ---- ---- 1.1555 -.0540 1.2095 310 ---- ---- ---- ---- 1.1210 -.0535 1.1745 315 ---- ---- ---- ---- 1.0875 -.0525 1.1400 320 ---- ---- ---- ---- 1.0545 -.0520 1.1065 325 ---- ---- ---- ---- 1.0225 -.0510 1.0735 330 ---- ---- ---- ---- .9910 -.0505 1.0415 335 ---- ---- ---- ---- .9605 -.0495 1.0100 340 ---- ---- ---- ---- .9305 -.0485 .9790 345 ---- ---- ---- ---- .9010 -.0480 .9490 350 ---- ---- ---- ---- .8725 -.0470 .9195 355 ---- ---- ---- ---- .8445 -.0465 .8910 360 ---- ---- ---- ---- .8170 -.0455 .8625 365 ---- ---- ---- ---- .7905 -.0445 .8350 370 ---- ---- ---- ---- .7645 -.0440 .8085 375 ---- ---- ---- ---- .7390 -.0435 .7825 380 ---- ---- ---- ---- .7145 -.0425 .7570 385 ---- ---- ---- ---- .6905 -.0415 .7320 390 ---- ---- ---- ---- .6675 -.0405 .7080 395 ---- ---- ---- ---- .6450 -.0400 .6850 400 ---- ---- ---- ---- .6230 -.0390 .6620 405 ---- ---- ---- ---- .6015 -.0385 .6400 410 ---- ---- ---- ---- .5810 -.0375 .6185 415 ---- ---- ---- ---- .5610 -.0370 .5980 420 ---- ---- ---- ---- .5420 -.0360 .5780 425 ---- ---- ---- ---- .5230 -.0355 .5585 430 ---- ---- ---- ---- .5050 -.0345 .5395 435 ---- ---- ---- ---- .4875 -.0340 .5215 440 ---- ---- ---- ---- .4710 -.0330 .5040 445 ---- ---- ---- ---- .4545 -.0325 .4870 450 ---- ---- ---- ---- .4390 -.0315 .4705 455 ---- ---- ---- ---- .4240 -.0305 .4545 460 ---- ---- ---- ---- .4095 -.0300 .4395 465 ---- ---- ---- ---- .3955 -.0290 .4245 470 ---- ---- ---- ---- .3820 -.0285 .4105 475 ---- ---- ---- ---- .3685 -.0280 .3965 480 ---- ---- ---- ---- .3560 -.0275 .3835 485 ---- ---- ---- ---- .3440 -.0265 .3705 490 ---- ---- ---- ---- .3325 -.0260 .3585 495 ---- ---- ---- ---- .3210 -.0255 .3465 500 ---- ---- ---- ---- .3105 -.0245 .3350 505 ---- ---- ---- ---- .3000 -.0240 .3240 510 ---- ---- ---- ---- .2900 ---- ---- 525 ---- ---- ---- ---- .2620 -.0215 .2835 550 ---- ---- ---- ---- .2220 -.0190 .2410 575 ---- ---- ---- ---- .1885 -.0170 .2055 600 ---- ---- ---- ---- .1605 -.0145 .1750 625 ---- ---- ---- ---- .1370 -.0130 .1500 650 ---- ---- ---- ---- .1175 -.0110 .1285 675 ---- ---- ---- ---- .1005 -.0100 .1105 700 ---- ---- ---- ---- .0865 -.0090 .0955 725 ---- ---- ---- ---- .0750 -.0075 .0825 750 ---- ---- ---- ---- .0650 -.0065 .0715 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3240 11667 81135 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 33 325 ---- ---- ---- ---- .0005 UNCH .0005 1343 330 ---- .0010B ---- .0010B .0005 UNCH .0005 1 14 335 ---- .0010B ---- .0010B .0010 +.0005 .0005 117 340 ---- .0015B ---- .0015B .0010 +.0005 .0005 1 33 345 ---- .0025B ---- .0025B .0020 +.0010 .0010 1 35 350 ---- .0035B ---- .0035B .0025 +.0010 .0015 9 1253 355 ---- .0045B ---- .0045B .0035 +.0010 .0025 78 356 ---- .0045B ---- .0045B .0040 +.0015 .0025 120 357 ---- .0050B ---- .0050B .0045 +.0020 .0025 60 358 ---- .0055B ---- .0055B .0045 +.0015 .0030 359 ---- .0060B ---- .0060B .0050 +.0020 .0030 4 360 ---- .0065B ---- .0065B .0055 +.0020 .0035 3 841 361 ---- .0070B ---- .0070B .0055 +.0020 .0035 25 141 362 ---- .0075B ---- .0075B .0060 +.0020 .0040 16 363 ---- .0080B ---- .0080B .0065 +.0020 .0045 19 364 ---- .0085B ---- .0085B .0070 +.0025 .0045 27 365 ---- .0090B ---- .0090B .0075 +.0025 .0050 222 366 ---- .0100B ---- .0100B .0080 +.0025 .0055 2 29 367 ---- .0105B ---- .0105B .0085 +.0025 .0060 32 368 ---- .0115B ---- .0115B .0095 +.0035 .0060 23 369 ---- .0125B ---- .0125B .0100 +.0035 .0065 1 28 370 ---- .0135B ---- .0135B .0105 +.0035 .0070 56 356 371 ---- .0140B ---- .0140B .0115 +.0040 .0075 32 372 ---- .0155B ---- .0155B .0120 +.0040 .0080 5 10 373 ---- .0165B ---- .0165B .0130 +.0045 .0085 30 374 ---- .0175B ---- .0175B .0140 +.0045 .0095 27 375 .0155 .0190B .0140 .0150B .0150 +.0050 10 .0100 10 1240 376 ---- .0200B ---- .0200B .0160 +.0055 .0105 12 377 ---- .0215B ---- .0215B .0170 +.0060 .0110 57 378 ---- .0235B ---- .0235B .0185 +.0065 .0120 1 35 379 ---- .0250B ---- .0250B .0200 +.0070 .0130 2 32 380 .0225 .0265B .0200 .0215B .0210 +.0075 20 .0135 765 1900 381 .0155 .0285B .0155 .0285B .0225 +.0080 1 .0145 46 382 ---- .0305B ---- .0305B .0245 +.0090 .0155 54 383 ---- .0325B ---- .0325B .0260 +.0095 .0165 3 59 384 .0340 .0345B .0320 .0265A .0280 +.0100 13 .0180 31 385 .0295 .0370B .0295 .0285A .0300 +.0110 15 .0190 943 947 386 .0370 .0390B .0370 .0300A .0320 +.0115 4 .0205 7 387 .0390 .0415B .0390 .0320A .0340 +.0120 4 .0220 14 28 388 .0415 .0445B .0415 .0340A .0365 +.0130 4 .0235 1 12 389 .0445 .0470B .0400 .0380A .0390 +.0140 7 .0250 5 13 390 .0470 .0500B .0400 .0385A .0415 +.0150 200 .0265 5 373 391 ---- .0530B ---- .0530B .0440 +.0155 .0285 15 392 ---- .0565B ---- .0565B .0470 +.0165 .0305 8 393 ---- .0595B ---- .0595B .0500 +.0175 .0325 7 10 394 ---- .0630B ---- .0630B .0530 +.0185 .0345 10 395 .0430 .0670B .0430 .0670B .0560 +.0195 18 .0365 49 463 396 .0665 .0705B .0665 .0555A .0590 +.0200 10 .0390 10 27 397 ---- .0745B ---- .0745B .0625 +.0210 .0415 97 91 398 .0665 .0785B .0665 .0695B .0665 +.0225 4 .0440 10 44 399 ---- .0830B ---- .0830B .0700 +.0230 1 .0470 3 30 400 .0575 .0875B .0575 .0875B .0740 +.0245 18 .0495 3 1272 401 ---- .0920B ---- .0920B .0785 +.0260 .0525 10 54 402 ---- .0965B ---- .0965B .0825 +.0270 .0555 1 35 403 .0870 .1015B .0870 .0915B .0870 +.0280 1 .0590 4 27 404 ---- .1065B ---- .1065B .0915 +.0290 .0625 10 37 405 .1100 .1120B .0655A .0910A .0965 +.0305 1 .0660 45 140 406 ---- .1170B ---- .1170B .1015 +.0320 .0695 229 407 .1180 .1225B .1180 .1005A .1065 +.0330 7 .0735 5 408 ---- .1285B ---- .1285B .1115 +.0340 .0775 55 250 409 .1165 .1340B .1165 .1340B .1170 +.0350 10 .0820 181 410 .1275 .1400B .0860A .1280B .1225 +.0360 2 .0865 39 268 411 ---- .1460B .0905A .0905A .1280 +.0370 .0910 8 26 412 ---- .1525B .0950A .0950A .1340 +.0385 .0955 168 413 ---- .1590B .0995A .0995A .1400 +.0395 .1005 70 45 414 ---- .1655B .1040A .1040A .1460 +.0405 .1055 54 415 .1625 .1720B .1090A .1720B .1525 +.0420 1 .1105 110 253 416 ---- .1790B .1140A .1140A .1590 +.0435 .1155 27 112 417 ---- .1860B .1195A .1195A .1655 +.0445 1 .1210 201 212 418 ---- .1930B .1245A .1245A .1725 +.0460 .1265 17 419 ---- .2000B .1300A .1300A .1790 +.0470 .1320 59 420 ---- .2075B .1360A .1360A .1860 +.0480 .1380 4 49 421 ---- .2150B .1415A .1415A .1935 +.0495 .1440 24 422 ---- .2225B .1475A .1475A .2005 +.0505 .1500 11 423 ---- .2300B .1535A .1535A .2080 +.0520 .1560 1 424 ---- .2380B .1605A .1605A .2155 +.0530 .1625 12 425 ---- .2455B .1660A .1660A .2230 +.0540 .1690 8 426 ---- .2535B .1725A .1725A .2310 +.0555 .1755 5 427 ---- .2615B .1795A .1795A .2390 +.0570 .1820 3 428 ---- .2650B .1860A .1860A .2470 +.0580 .1890 429 ---- .2715B .1920A .1920A .2550 +.0590 .1960 430 ---- .2865B .1995A .1995A .2630 +.0600 .2030 1 14 431 ---- .2950B .2065A .2065A .2710 +.0610 .2100 17 432 ---- .2980B .2140A .2140A .2795 +.0620 .2175 12 433 ---- .3050B .2210A .2210A .2880 +.0630 .2250 434 ---- .3135B .2285A .2285A .2960 +.0635 .2325 435 ---- .3220B .2360A .2360A .3050 +.0650 .2400 3 436 ---- .3310B .2435A .2435A .3135 +.0660 .2475 1 437 ---- .3390B .2505A .2505A .3220 +.0665 .2555 438 ---- .3445B .2590A .2590A .3305 +.0670 .2635 439 ---- .3500B .2660A .2660A .3395 +.0680 .2715 10 440 ---- .3735B .2745A .2745A .3485 +.0690 .2795 4 441 ---- .3580B .2830A .2830A .3570 +.0695 .2875 442 ---- .3415B .2905A .2905A .3660 +.0700 .2960 443 ---- .3440B .2990A .2990A .3750 +.0710 .3040 444 ---- .3435B .3070A .3070A .3840 +.0715 .3125 445 ---- .3490B .3160A .3160A .3930 +.0720 .3210 3 446 ---- .3565B .3235A .3235A .4025 +.0730 .3295 447 ---- .3605B .3325A .3325A .4115 +.0735 .3380 448 ---- .3595B .3410A .3410A .4205 +.0740 .3465 450 ---- .4650B .3580A .3580A .4390 +.0750 .3640 1 455 ---- ---- ---- ---- .4860 +.0775 .4085 460 ---- ---- ---- ---- .5335 +.0790 .4545 465 ---- ---- ---- ---- .5815 +.0805 .5010 1 470 ---- .6560B ---- .6560B .6300 +.0810 .5490 475 ---- ---- ---- ---- .6785 +.0815 .5970 480 ---- .7540B ---- .7540B .7280 +.0825 .6455 485 ---- ---- ---- ---- .7770 +.0825 .6945 490 ---- .8380B ---- .8380B .8265 +.0830 .7435 1 495 ---- ---- ---- ---- .8760 +.0835 .7925 500 ---- ---- ---- ---- .9255 +.0835 .8420 505 ---- ---- ---- ---- .9750 +.0835 .8915 510 ---- ---- ---- ---- 1.0250 +.0840 .9410 515 ---- ---- ---- ---- 1.0745 +.0840 .9905 520 ---- ---- ---- ---- 1.1245 +.0840 1.0405 525 ---- ---- ---- ---- 1.1740 +.0835 1.0905 530 ---- ---- ---- ---- 1.2240 +.0840 1.1400 535 ---- ---- ---- ---- 1.2740 +.0840 1.1900 540 ---- ---- ---- ---- 1.3240 +.0840 1.2400 545 ---- ---- ---- ---- 1.3740 +.0840 1.2900 550 ---- ---- ---- ---- 1.4240 +.0840 1.3400 555 ---- ---- ---- ---- 1.4740 +.0840 1.3900 560 ---- ---- ---- ---- 1.5240 +.0840 1.4400 565 ---- ---- ---- ---- 1.5740 +.0840 1.4900 570 ---- ---- ---- ---- 1.6240 +.0840 1.5400 575 ---- ---- ---- ---- 1.6740 +.0840 1.5900 580 ---- ---- ---- ---- 1.7240 +.0840 1.6400 600 ---- ---- ---- ---- 1.9240 +.0840 1.8400 625 ---- ---- ---- ---- 2.1740 +.0840 2.0900 650 ---- ---- ---- ---- 2.4240 +.0840 2.3400 675 ---- ---- ---- ---- 2.6740 +.0840 2.5900 700 ---- ---- ---- ---- 2.9240 +.0840 2.8400 725 ---- ---- ---- ---- 3.1740 +.0840 3.0900 750 ---- ---- ---- ---- 3.4240 +.0840 3.3400 775 ---- ---- ---- ---- 3.6740 +.0840 3.5900 800 ---- ---- ---- ---- 3.9240 +.0840 3.8400 825 ---- ---- ---- ---- 4.1740 +.0840 4.0900 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 .0015 .0015 .0010 .0010 .0005 UNCH 300 .0005 349 255 .0015 .0015 .0015 .0015 .0005 UNCH 3 .0005 25 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 200 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 UNCH .0005 1 9 285 ---- ---- ---- ---- .0005 -.0005 .0010 400 290 ---- ---- ---- ---- .0010 UNCH .0010 46 295 ---- ---- ---- ---- .0010 UNCH .0010 300 .0015 .0015 .0015 .0015 .0015 UNCH 3 .0015 1 145 305 ---- ---- ---- ---- .0020 +.0005 .0015 1 310 ---- ---- ---- ---- .0020 UNCH .0020 2 315 ---- ---- ---- ---- .0030 +.0005 .0025 10 320 ---- .0035B ---- .0035B .0035 +.0005 .0030 32 325 ---- .0045B ---- .0045B .0045 +.0010 .0035 2 204 330 .0050 .0055B .0050 .0050 .0055 +.0010 4 .0045 46 335 ---- .0075B ---- .0075B .0070 +.0015 .0055 5 340 ---- .0100B ---- .0100B .0085 +.0020 .0065 10 174 345 ---- .0125B ---- .0125B .0110 +.0030 .0080 201 350 ---- .0165B ---- .0165B .0140 +.0035 .0105 25 56 355 ---- .0210B ---- .0210B .0180 +.0050 3 .0130 21 360 .0210 .0270 .0210 .0225A .0230 +.0065 35 .0165 30 718 365 .0210 .0340 .0210 .0285A .0290 +.0075 12 .0215 4 116 370 ---- .0425B ---- .0425B .0360 +.0090 1 .0270 8 1005 375 .0510 .0530B .0475 .0440A .0450 +.0110 47 .0340 1 459 376 ---- .0555B ---- .0555B .0470 +.0110 .0360 377 .0525 .0575B .0525 .0575B .0490 +.0115 10 .0375 378 ---- .0600B ---- .0600B .0515 +.0125 .0390 379 ---- .0630B ---- .0630B .0535 +.0125 .0410 380 ---- .0655B ---- .0655B .0560 +.0130 1 .0430 384 381 ---- .0680B ---- .0680B .0585 +.0140 .0445 382 .0690 .0710B .0680 .0595A .0610 +.0145 17 .0465 383 ---- .0740B ---- .0740B .0635 +.0150 .0485 10 384 ---- .0770B ---- .0770B .0665 +.0155 .0510 385 .0570 .0800B .0570 .0800B .0695 +.0165 8 .0530 512 517 386 ---- .0835B ---- .0835B .0725 +.0170 .0555 387 ---- .0865B ---- .0865B .0755 +.0175 .0580 388 .0645 .0900B .0645 .0900B .0785 +.0180 5 .0605 1 1 389 ---- .0945B ---- .0945B .0820 +.0190 .0630 390 ---- .0975B ---- .0975B .0850 +.0195 .0655 27 148 391 ---- .1020B .0680A .0680A .0885 +.0200 .0685 15 392 ---- .1050B ---- .1050B .0920 +.0210 .0710 6 11 393 ---- .1090B .0735A .0735A .0960 +.0220 .0740 130 394 ---- .1140B .0765A .0765A .0995 +.0225 .0770 1 395 ---- .1170B .0795A .0795A .1035 +.0230 2 .0805 525 586 396 .1165 .1215B .0830A .1215B .1075 +.0240 1 .0835 1 397 ---- .1260B ---- .1260B .1115 +.0250 .0865 1 398 ---- .1315B ---- .1315B .1160 +.0260 .0900 11 399 ---- .1350B ---- .1350B .1200 +.0265 .0935 400 .1380 .1400B .0965A .1230A .1245 +.0275 4 .0970 12 321 401 ---- .1460B ---- .1460B .1290 +.0285 .1005 7 7 402 ---- .1495B ---- .1495B .1335 +.0290 .1045 403 ---- .1545B ---- .1545B .1385 +.0300 .1085 404 ---- .1595B .1120A .1120A .1435 +.0310 .1125 405 ---- .1655B .1160A .1160A .1480 +.0315 .1165 322 406 ---- .1700B .1200A .1200A .1530 +.0325 .1205 102 407 .1700 .1755B .1700 .1525A .1585 +.0335 70 .1250 14 408 ---- .1815B .1290A .1290A .1635 +.0340 .1295 110 110 409 ---- .1870B .1335A .1335A .1685 +.0345 .1340 3 3 410 ---- .1935B .1375A .1375A .1740 +.0355 .1385 47 411 ---- .1985B .1425A .1425A .1795 +.0360 .1435 41 412 .1900 .2045B .1475A .1790A .1855 +.0375 8 .1480 5 413 ---- .2105B .1520A .1520A .1910 +.0380 .1530 1 414 ---- .2165B .1575A .1575A .1970 +.0385 .1585 1 1 415 .2115 .2230B .1620A .1965A .2030 +.0395 11 .1635 6 79 416 .2115 .2295B .1675A .2035A .2090 +.0400 11 .1690 5 417 ---- .2360B .1725A .1725A .2150 +.0410 .1740 418 ---- .2420B .1780A .1780A .2215 +.0420 .1795 8 419 ---- .2485B .1835A .1835A .2275 +.0425 .1850 1 420 ---- .2550B .1890A .1890A .2340 +.0435 .1905 113 421 ---- .2620B .1945A .1945A .2405 +.0440 .1965 422 ---- .2690B .2000A .2000A .2475 +.0450 .2025 1 423 ---- .2755B .2060A .2060A .2540 +.0455 .2085 10 424 ---- .2830B .2115A .2115A .2610 +.0470 .2140 425 ---- .2900B .2175A .2175A .2680 +.0480 .2200 168 426 ---- .2970B .2240A .2240A .2750 +.0485 .2265 10 427 ---- .3045B .2300A .2300A .2820 +.0495 .2325 2 428 ---- .3120B .2365A .2365A .2895 +.0505 .2390 1 429 ---- .3190B .2420A .2420A .2965 +.0510 .2455 1 430 ---- .3270B .2490A .2490A .3040 +.0520 .2520 21 431 ---- .3345B .2550A .2550A .3115 +.0530 .2585 432 ---- .3420B .2620A .2620A .3190 +.0535 .2655 433 ---- .3495B .2690A .2690A .3265 +.0540 .2725 434 ---- .3575B .2755A .2755A .3340 +.0545 .2795 435 ---- .3655B .2825A .2825A .3420 +.0555 .2865 2 436 ---- .3735B .2895A .2895A .3495 +.0560 .2935 437 ---- .3815B .2965A .2965A .3575 +.0570 .3005 1 438 ---- .3895B .3030A .3030A .3655 +.0580 .3075 439 ---- .3965B .3105A .3105A .3735 +.0585 .3150 440 ---- .4055B .3175A .3175A .3815 +.0590 .3225 1 441 ---- .4085B .3255A .3255A .3895 +.0600 .3295 442 ---- .4165B .3330A .3330A .3975 +.0605 .3370 1 443 ---- .4250B .3405A .3405A .4060 +.0610 .3450 444 ---- .4325B .3475A .3475A .4140 +.0615 .3525 445 ---- .4405B .3550A .3550A .4225 +.0625 .3600 15 446 ---- .4490B .3625A .3625A .4310 +.0630 .3680 447 ---- .4585B .3705A .3705A .4390 +.0630 .3760 448 ---- .4670B .3785A .3785A .4475 +.0635 .3840 450 ---- .4905B .3940A .3940A .4645 +.0645 .4000 455 ---- .5245B .4350A .4350A .5080 +.0670 .4410 1 460 ---- .5230B .4765A .4765A .5525 +.0695 .4830 1 465 ---- .5385B .5200A .5200A .5980 +.0720 .5260 470 ---- .6705B ---- .6705B .6440 +.0735 .5705 475 ---- ---- ---- ---- .6905 +.0750 .6155 480 ---- .7645B ---- .7645B .7375 +.0765 .6610 485 ---- ---- ---- ---- .7850 +.0775 .7075 490 ---- .8600B ---- .8600B .8330 +.0785 .7545 495 ---- ---- ---- ---- .8815 +.0795 .8020 500 ---- .9565B ---- .9565B .9300 +.0805 .8495 505 ---- ---- ---- ---- .9785 +.0805 .8980 510 ---- ---- ---- ---- 1.0275 +.0810 .9465 515 ---- ---- ---- ---- 1.0770 +.0820 .9950 520 ---- 1.1460B ---- 1.1460B 1.1260 +.0820 1.0440 525 ---- ---- ---- ---- 1.1755 +.0825 1.0930 530 ---- ---- ---- ---- 1.2250 +.0830 1.1420 535 ---- ---- ---- ---- 1.2745 +.0830 1.1915 540 ---- ---- ---- ---- 1.3245 +.0835 1.2410 545 ---- ---- ---- ---- 1.3740 +.0835 1.2905 550 ---- ---- ---- ---- 1.4240 +.0835 1.3405 555 ---- ---- ---- ---- 1.4740 +.0840 1.3900 560 ---- ---- ---- ---- 1.5240 +.0840 1.4400 565 ---- ---- ---- ---- 1.5740 +.0840 1.4900 570 ---- ---- ---- ---- 1.6240 +.0840 1.5400 575 ---- ---- ---- ---- 1.6740 +.0840 1.5900 580 ---- ---- ---- ---- 1.7240 +.0840 1.6400 600 ---- ---- ---- ---- 1.9240 +.0840 1.8400 625 ---- ---- ---- ---- 2.1740 +.0840 2.0900 650 ---- ---- ---- ---- 2.4240 +.0840 2.3400 675 ---- ---- ---- ---- 2.6740 +.0840 2.5900 700 ---- ---- ---- ---- 2.9240 +.0840 2.8400 725 ---- ---- ---- ---- 3.1740 +.0840 3.0900 750 ---- ---- ---- ---- 3.4240 +.0840 3.3400 775 ---- ---- ---- ---- 3.6740 +.0840 3.5900 800 ---- ---- ---- ---- 3.9240 +.0840 3.8400 825 ---- ---- ---- ---- 4.1740 +.0840 4.0900 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 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 1 240 ---- ---- ---- ---- .0015 +.0010 .0005 245 ---- ---- ---- ---- .0015 +.0010 .0005 250 ---- ---- ---- ---- .0015 +.0010 .0005 6 255 ---- .0010B ---- .0010B .0020 +.0015 .0005 1 260 ---- .0010B ---- .0010B .0020 +.0015 .0005 265 ---- ---- ---- ---- .0025 +.0015 .0010 270 ---- .0015B ---- .0015B .0030 +.0020 .0010 275 ---- .0020B ---- .0020B .0030 +.0015 .0015 2 280 ---- .0020B ---- .0020B .0035 +.0020 .0015 7 285 ---- .0025B ---- ---- .0040 +.0020 .0020 290 ---- .0035B ---- .0035B .0045 +.0020 .0025 10 295 ---- .0040B ---- .0040B .0050 +.0020 .0030 7 300 ---- .0050B ---- .0050B .0060 +.0020 .0040 39 305 ---- .0060B ---- .0060B .0065 +.0015 .0050 310 ---- .0075B ---- .0075B .0075 +.0015 .0060 9 315 ---- .0090B ---- .0090B .0090 +.0020 .0070 37 320 ---- .0110B ---- .0110B .0105 +.0020 .0085 11 325 ---- .0140B ---- .0140B .0125 +.0020 .0105 3 32 330 ---- .0170B ---- .0170B .0150 +.0020 .0130 17 25 335 ---- .0210B ---- .0210B .0180 +.0025 .0155 340 ---- .0255B ---- .0255B .0220 +.0030 .0190 4 24 345 ---- .0310B ---- .0310B .0265 +.0035 .0230 121 350 ---- .0375B ---- .0375B .0320 +.0045 1 .0275 5 17 355 ---- .0450B ---- .0450B .0390 +.0060 .0330 171 360 ---- .0545B ---- .0545B .0470 +.0075 .0395 18 333 365 ---- .0645B ---- .0645B .0565 +.0095 .0470 2 20 370 ---- .0765B ---- .0765B .0670 +.0115 1 .0555 126 375 ---- .0900B ---- .0900B .0795 +.0135 .0660 86 376 .0800 .0925B .0800 .0845B .0825 +.0145 10 .0680 377 ---- .0955B ---- .0955B .0850 +.0145 .0705 378 ---- .0985B ---- .0985B .0880 +.0155 .0725 379 ---- .1020B ---- .1020B .0910 +.0160 .0750 380 ---- .1055B ---- .1055B .0940 +.0165 .0775 35 1277 381 ---- .1085B ---- .1085B .0970 +.0170 .0800 382 ---- .1115B ---- .1115B .1000 +.0170 .0830 383 .1000 .1150B .1000 .1060B .1035 +.0180 10 .0855 384 ---- .1185B ---- .1185B .1065 +.0185 .0880 385 ---- .1225B ---- .1225B .1100 +.0190 .0910 56 386 ---- .1260B ---- .1260B .1135 +.0195 .0940 387 ---- .1295B ---- .1295B .1170 +.0200 .0970 388 ---- .1335B ---- .1335B .1205 +.0205 .1000 389 ---- .1375B ---- .1375B .1245 +.0215 .1030 390 ---- .1415B ---- .1415B .1280 +.0220 .1060 258 391 ---- .1455B ---- .1455B .1320 +.0225 .1095 392 ---- .1500B ---- .1500B .1360 +.0230 .1130 393 ---- .1540B ---- .1540B .1400 +.0240 .1160 394 ---- .1585B ---- .1585B .1440 +.0245 .1195 395 ---- .1630B ---- .1630B .1485 +.0250 .1235 28 396 ---- .1675B ---- .1675B .1525 +.0255 .1270 397 ---- .1720B ---- .1720B .1570 +.0265 .1305 398 ---- .1765B ---- .1765B .1615 +.0270 .1345 399 ---- .1815B ---- .1815B .1660 +.0275 .1385 400 ---- .1865B ---- .1865B .1705 +.0280 .1425 33 401 ---- .1910B ---- .1910B .1750 +.0285 .1465 402 ---- .1960B ---- .1960B .1800 +.0290 .1510 403 ---- .2015B ---- .2015B .1845 +.0295 .1550 404 ---- .2065B ---- .2065B .1895 +.0300 .1595 405 ---- .2115B ---- .2115B .1945 +.0305 .1640 84 406 ---- .2170B ---- .2170B .1995 +.0310 .1685 2 407 ---- .2225B ---- .2225B .2050 +.0320 .1730 408 ---- .2280B ---- .2280B .2100 +.0325 .1775 409 ---- .2335B ---- .2335B .2155 +.0330 .1825 410 .2160 .2395B .2160 .2395B .2210 +.0340 2 .1870 95 411 ---- .2450B ---- .2450B .2265 +.0345 .1920 412 ---- .2510B ---- .2510B .2320 +.0350 .1970 413 ---- .2570B ---- .2570B .2375 +.0355 .2020 414 ---- .2630B ---- .2630B .2435 +.0365 .2070 415 ---- .2695B .2115A .2115A .2495 +.0370 .2125 1 2 416 ---- .2750B ---- .2750B .2550 +.0375 .2175 417 ---- .2810B ---- .2810B .2610 +.0380 .2230 418 ---- .2875B ---- .2875B .2670 +.0385 .2285 419 ---- .2935B ---- .2935B .2735 +.0395 .2340 420 ---- .3000B ---- .3000B .2795 +.0400 .2395 46 421 .2905 .3065B .2905 .2920B .2860 +.0410 1 .2450 422 ---- .3125B ---- .3125B .2920 +.0410 .2510 423 ---- .3190B ---- .3190B .2985 +.0415 .2570 424 ---- .3260B ---- .3260B .3050 +.0425 .2625 425 ---- .3325B ---- .3325B .3115 +.0430 .2685 183 426 ---- .3395B ---- .3395B .3185 +.0440 .2745 427 ---- .3460B ---- .3460B .3250 +.0445 .2805 428 ---- .3530B .2865A .2865A .3315 +.0445 .2870 429 ---- .3600B ---- .3600B .3385 +.0455 .2930 430 ---- .3670B .2990A .2990A .3455 +.0460 .2995 24 431 ---- ---- ---- .3055A .3525 ---- ---- 432 ---- ---- ---- .3120A .3595 ---- ---- 433 ---- ---- ---- .3185A .3665 ---- ---- 434 ---- ---- ---- .3250A .3735 ---- ---- 435 ---- .4035B .3315A .3315A .3810 +.0490 .3320 8 436 ---- ---- ---- .3375A .3880 ---- ---- 440 ---- .4410B .3650A .3650A .4180 +.0520 .3660 445 ---- .4805B .4000A .4000A .4560 +.0540 .4020 1 450 ---- .5205B .4375A .4375A .4960 +.0570 .4390 7 455 ---- .5560B .4750A .4750A .5365 +.0590 .4775 3 460 ---- .5985B .5150A .5150A .5785 +.0610 .5175 4 465 ---- .6410B .5550A .5550A .6215 +.0635 .5580 2 470 ---- .6915B .5965A .5965A .6650 +.0650 .6000 1 475 ---- .7155B .6390A .6390A .7095 +.0670 .6425 2 480 ---- .7815B .6820A .6820A .7545 +.0685 .6860 2 485 ---- ---- .7255A .7255A .8000 +.0700 .7300 1 490 ---- .8735B ---- .8735B .8465 +.0715 .7750 1 495 ---- ---- ---- ---- .8930 +.0725 .8205 1 500 ---- .9670B ---- .9670B .9400 +.0735 .8665 1 505 ---- ---- ---- ---- .9875 +.0750 .9125 510 ---- ---- ---- ---- 1.0350 +.0755 .9595 515 ---- ---- ---- ---- 1.0830 +.0765 1.0065 520 ---- 1.1585B ---- 1.1580B 1.1315 +.0775 1.0540 1 525 ---- ---- ---- ---- 1.1800 +.0780 1.1020 530 ---- 1.2555B ---- 1.2555B 1.2285 +.0785 1.1500 2 535 ---- ---- ---- ---- 1.2775 +.0790 1.1985 540 ---- 1.3535B ---- 1.3535B 1.3265 +.0795 1.2470 1 545 ---- ---- ---- ---- 1.3755 +.0795 1.2960 550 ---- 1.4450B ---- 1.4450B 1.4250 +.0800 1.3450 1 555 ---- ---- ---- ---- 1.4745 +.0805 1.3940 560 ---- ---- ---- ---- 1.5240 +.0810 1.4430 1 565 ---- ---- ---- ---- 1.5735 +.0810 1.4925 570 ---- ---- ---- ---- 1.6235 +.0815 1.5420 575 ---- ---- ---- ---- 1.6730 +.0815 1.5915 580 ---- ---- ---- ---- 1.7230 +.0815 1.6415 600 ---- ---- ---- ---- 1.9230 +.0820 1.8410 625 ---- ---- ---- ---- 2.1730 +.0820 2.0910 650 ---- ---- ---- ---- 2.4230 +.0820 2.3410 675 ---- ---- ---- ---- 2.6730 +.0820 2.5910 700 ---- ---- ---- ---- 2.9230 +.0820 2.8410 725 ---- ---- ---- ---- 3.1730 +.0820 3.0910 750 ---- ---- ---- ---- 3.4230 +.0820 3.3410 775 ---- ---- ---- ---- 3.6730 +.0820 3.5910 800 ---- ---- ---- ---- 3.9230 +.0820 3.8410 825 ---- ---- ---- ---- 4.1730 +.0820 4.0910 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 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- .0010B ---- .0010B .0015 +.0010 .0005 235 ---- .0010B ---- .0010B .0015 +.0010 .0005 23 240 ---- ---- ---- ---- .0020 +.0010 .0010 245 ---- .0015B ---- .0015B .0020 +.0010 .0010 250 ---- .0020B ---- .0020B .0025 +.0010 .0015 255 ---- .0020B ---- ---- .0030 +.0015 .0015 260 ---- .0025B ---- .0025B .0030 +.0010 .0020 65 265 ---- .0030B ---- .0030B .0035 +.0010 .0025 270 ---- .0035B ---- .0035B .0045 +.0015 .0030 275 ---- .0045B ---- .0045B .0050 +.0015 .0035 1 280 ---- .0050B ---- .0050B .0060 +.0015 .0045 285 ---- .0065B ---- .0065B .0065 +.0010 .0055 290 ---- .0075B ---- .0075B .0080 +.0015 .0065 295 ---- .0090B ---- .0090B .0090 +.0015 .0075 50 300 ---- .0110B ---- .0110B .0105 +.0015 .0090 1123 1127 305 ---- .0130B ---- .0130B .0120 +.0015 .0105 310 ---- .0155B ---- .0155B .0145 +.0020 .0125 20 315 ---- .0185B ---- .0185B .0170 +.0020 .0150 13 320 ---- .0220B ---- .0220B .0200 +.0025 .0175 8 23 325 ---- .0265B ---- .0265B .0235 +.0030 1 .0205 754 330 ---- .0310B ---- .0310B .0275 +.0035 .0240 74 335 ---- .0365B ---- .0365B .0325 +.0040 .0285 2 340 ---- .0435B ---- .0435B .0380 +.0050 .0330 1 345 ---- .0510B ---- .0510B .0450 +.0060 .0390 65 350 ---- .0595B ---- .0595B .0525 +.0070 1 .0455 8 1085 355 ---- .0695B ---- .0690B .0615 +.0085 1 .0530 11 360 ---- .0805B ---- .0805B .0720 +.0105 1 .0615 22 365 ---- .0930B ---- .0930B .0835 +.0120 1 .0715 1 370 ---- .1065B ---- .1065B .0965 +.0140 .0825 148 375 ---- .1220B ---- .1220B .1110 +.0160 .0950 20 380 ---- .1390B ---- .1390B .1265 +.0180 .1085 31 385 ---- .1580B ---- .1580B .1440 +.0205 .1235 18 390 ---- .1780B ---- .1780B .1630 +.0225 .1405 502 395 ---- .2005B ---- .2005B .1840 +.0250 .1590 12 400 ---- .2245B ---- .2245B .2070 +.0280 108 .1790 753 405 ---- .2500B ---- .2500B .2315 +.0300 .2015 45 410 .2620 .2775B .2620 .2630B .2580 +.0330 15 .2250 5 415 ---- .3065B .2500A .2500A .2860 +.0355 .2505 7 420 ---- .3370B ---- .3365B .3155 +.0375 .2780 64 425 ---- .3690B ---- .3690B .3470 +.0405 .3065 752 430 ---- .4015B .3365A .3365A .3800 +.0430 .3370 19 435 ---- .4365B .3680A .3680A .4145 +.0455 .3690 440 ---- .4730B .4010A .4010A .4500 +.0480 .4020 445 ---- .5105B .4350A .4350A .4870 +.0505 .4365 8 450 ---- .5490B .4705A .4705A .5255 +.0530 .4725 455 ---- .5885B .5070A .5070A .5645 +.0550 .5095 460 ---- .6280B .5455A .5455A .6050 +.0575 .5475 465 ---- .6655B .5845A .5845A .6460 +.0595 .5865 470 ---- .7135B .6245A .6245A .6880 +.0610 .6270 1 475 ---- .7435B .6655A .6655A .7310 +.0630 .6680 480 ---- .8000B .7070A .7070A .7745 +.0650 .7095 3 485 ---- .8255B .7495A .7495A .8185 +.0660 .7525 490 ---- .8895B .7925A .7925A .8630 +.0675 .7955 5 495 ---- .8530B .8365A .8365A .9080 +.0685 .8395 1 500 ---- .9805B ---- .9805B .9540 +.0700 .8840 4 505 ---- ---- ---- ---- 1.0000 +.0710 .9290 510 ---- ---- ---- ---- 1.0465 +.0720 .9745 515 ---- ---- ---- ---- 1.0935 +.0730 1.0205 520 ---- 1.1675B ---- 1.1670B 1.1405 +.0735 1.0670 6 525 ---- ---- ---- ---- 1.1880 +.0745 1.1135 530 ---- 1.2630B ---- 1.2630B 1.2360 +.0755 1.1605 2 535 ---- ---- ---- ---- 1.2840 +.0760 1.2080 540 ---- 1.3590B ---- 1.3590B 1.3320 +.0765 1.2555 3 545 ---- ---- ---- ---- 1.3805 +.0775 1.3030 550 ---- 1.4560B ---- 1.4560B 1.4290 +.0775 1.3515 555 ---- ---- ---- ---- 1.4780 +.0785 1.3995 560 ---- 1.5540B ---- 1.5535B 1.5270 +.0790 1.4480 1 565 ---- ---- ---- ---- 1.5760 +.0795 1.4965 570 ---- 1.6525B ---- 1.6525B 1.6255 +.0800 1.5455 3 575 ---- ---- ---- ---- 1.6745 +.0800 1.5945 580 ---- 1.6760B ---- 1.6760B 1.7240 +.0805 1.6435 2 600 ---- ---- ---- ---- 1.9230 +.0815 1.8415 625 ---- ---- ---- ---- 2.1730 +.0820 2.0910 650 ---- ---- ---- ---- 2.4230 +.0820 2.3410 675 ---- ---- ---- ---- 2.6730 +.0820 2.5910 700 ---- ---- ---- ---- 2.9230 +.0820 2.8410 725 ---- ---- ---- ---- 3.1730 +.0820 3.0910 750 ---- ---- ---- ---- 3.4230 +.0820 3.3410 775 ---- ---- ---- ---- 3.6730 +.0820 3.5910 800 ---- ---- ---- ---- 3.9230 +.0820 3.8410 825 ---- ---- ---- ---- 4.1730 +.0820 4.0910 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 ---- ---- ---- ---- .0010 +.0005 .0005 220 ---- .0010B ---- .0010B .0015 +.0010 .0005 225 ---- ---- ---- ---- .0020 +.0010 .0010 230 ---- .0015B ---- ---- .0020 +.0010 .0010 235 ---- .0020B ---- .0020B .0025 +.0010 .0015 240 ---- .0020B ---- ---- .0030 +.0015 .0015 245 ---- .0025B ---- .0025B .0035 +.0015 .0020 250 ---- .0030B ---- .0030B .0040 +.0015 .0025 255 ---- .0035B ---- .0035B .0045 +.0015 .0030 10 260 ---- .0040B ---- .0040B .0050 +.0015 .0035 265 ---- .0050B ---- .0050B .0060 +.0015 .0045 270 ---- .0060B ---- .0060B .0065 +.0015 .0050 275 ---- .0075B ---- .0070B .0075 +.0015 .0060 1 280 ---- .0090B ---- .0085B .0090 +.0015 .0075 2 4 285 ---- .0105B ---- .0105B .0105 +.0020 .0085 290 ---- .0125B ---- .0125B .0120 +.0020 .0100 295 ---- .0145B ---- .0145B .0140 +.0020 .0120 300 ---- .0175B ---- .0175B .0160 +.0020 .0140 305 ---- .0205B ---- .0205B .0185 +.0020 .0165 310 ---- .0240B ---- .0240B .0215 +.0020 .0195 2 4 315 ---- .0285B ---- .0285B .0255 +.0030 .0225 2 4 320 ---- .0330B ---- .0330B .0295 +.0035 .0260 8 36 325 ---- .0385B ---- .0385B .0345 +.0040 .0305 330 ---- .0450B ---- .0450B .0400 +.0045 .0355 335 ---- .0525B ---- .0525B .0465 +.0055 .0410 50 340 ---- .0605B ---- .0605B .0540 +.0065 .0475 8 1 345 ---- .0700B ---- .0700B .0625 +.0080 .0545 350 ---- .0800B ---- .0800B .0720 +.0095 .0625 355 ---- .0915B ---- .0915B .0825 +.0105 .0720 360 ---- .1045B ---- .1045B .0945 +.0120 .0825 10 10 365 ---- .1185B ---- .1185B .1075 +.0135 .0940 10 370 ---- .1330B ---- .1330B .1220 +.0155 .1065 375 ---- .1495B ---- .1495B .1375 +.0170 .1205 3 380 ---- .1680B ---- .1680B .1550 +.0190 .1360 385 ---- .1880B ---- .1880B .1740 +.0210 .1530 50 390 ---- .2095B ---- .2095B .1940 +.0225 .1715 3 395 ---- .2325B ---- .2325B .2160 +.0250 .1910 400 ---- .2570B ---- .2570B .2390 +.0265 .2125 21 405 ---- .2830B ---- .2830B .2640 +.0290 .2350 9 410 ---- .3100B ---- .3100B .2905 +.0310 .2595 150 415 ---- .3390B .2850A .2850A .3185 +.0330 .2855 100 110 420 ---- .3695B .3120A .3120A .3480 +.0355 .3125 6 425 ---- .4010B .3405A .3405A .3785 +.0375 .3410 430 ---- .4320B ---- .4320B .4110 +.0400 .3710 435 ---- .4660B ---- .4660B .4440 +.0415 .4025 440 ---- .5015B ---- .5015B .4790 +.0440 .4350 445 ---- .5380B .4685A .4685A .5145 +.0455 .4690 450 ---- .5755B .5035A .5035A .5515 +.0475 .5040 455 ---- .6140B .5380A .5380A .5895 +.0500 .5395 460 ---- .6530B .5750A .5750A .6285 +.0515 .5770 465 ---- .6935B .6140A .6140A .6685 +.0540 .6145 470 ---- .7345B .6520A .6520A .7090 +.0555 .6535 475 ---- .7610B .6910A .6910A .7505 +.0570 .6935 480 ---- .8190B .7325A .7325A .7930 +.0590 .7340 485 ---- .8460B .7735A .7735A .8355 +.0600 .7755 490 ---- .9060B .8155A .8155A .8790 +.0615 .8175 495 ---- .9355B .8585A .8585A .9230 +.0630 .8600 500 ---- .9945B .9015A .9015A .9680 +.0645 .9035 505 ---- .9740B .9455A .9455A 1.0130 +.0660 .9470 510 ---- ---- .9910A .9910A 1.0585 +.0670 .9915 515 ---- ---- ---- ---- 1.1040 +.0675 1.0365 520 ---- 1.1780B ---- 1.1775B 1.1505 +.0690 1.0815 525 ---- ---- ---- ---- 1.1970 +.0695 1.1275 530 ---- 1.2715B ---- 1.2715B 1.2435 +.0700 1.1735 535 ---- ---- ---- ---- 1.2910 +.0715 1.2195 540 ---- 1.3660B ---- 1.3660B 1.3380 +.0715 1.2665 545 ---- ---- ---- ---- 1.3860 +.0725 1.3135 550 ---- 1.4620B ---- 1.4620B 1.4335 +.0730 1.3605 555 ---- ---- ---- ---- 1.4820 +.0735 1.4085 560 ---- 1.5585B ---- 1.5585B 1.5300 +.0740 1.4560 565 ---- ---- ---- ---- 1.5785 +.0745 1.5040 570 ---- 1.6555B ---- 1.6555B 1.6275 +.0750 1.5525 575 ---- ---- ---- ---- 1.6760 +.0755 1.6005 580 ---- 1.7535B ---- 1.7535B 1.7255 +.0760 1.6495 600 ---- 1.9310B ---- 1.9310B 1.9230 +.0780 1.8450 625 ---- ---- ---- ---- 2.1720 +.0790 2.0930 650 ---- ---- ---- ---- 2.4220 +.0795 2.3425 675 ---- ---- ---- ---- 2.6720 +.0795 2.5925 700 ---- ---- ---- ---- 2.9220 +.0795 2.8425 725 ---- ---- ---- ---- 3.1720 +.0795 3.0925 750 ---- ---- ---- ---- 3.4220 +.0795 3.3425 775 ---- ---- ---- ---- 3.6720 +.0795 3.5925 800 ---- ---- ---- ---- 3.9220 +.0795 3.8425 825 ---- ---- ---- ---- 4.1720 +.0795 4.0925 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 ---- .0025B ---- .0025B .0025 +.0005 .0020 235 ---- .0030B ---- .0030B .0030 +.0005 .0025 240 ---- .0035B ---- .0035B .0035 +.0005 .0030 245 ---- ---- ---- ---- .0045 +.0005 .0040 250 ---- .0050B ---- .0050B .0050 +.0005 .0045 255 ---- .0060B ---- .0060B .0060 +.0005 .0055 260 ---- .0070B ---- .0070B .0075 +.0010 .0065 1000 265 ---- .0085B ---- .0085B .0085 +.0010 .0075 270 ---- .0100B ---- .0100B .0100 +.0010 .0090 400 275 ---- .0120B ---- .0120B .0120 +.0015 .0105 10 280 ---- .0140B ---- .0140B .0140 +.0015 .0125 285 ---- .0165B ---- .0165B .0160 +.0015 .0145 290 ---- .0190B ---- .0190B .0185 +.0020 .0165 295 ---- .0225B ---- .0225B .0215 +.0025 .0190 300 ---- .0260B ---- .0260B .0245 +.0025 .0220 420 305 ---- .0300B ---- .0300B .0285 +.0030 .0255 310 ---- .0350B ---- .0350B .0325 +.0035 .0290 2000 315 ---- .0405B ---- .0405B .0370 +.0035 .0335 8 12 320 ---- .0465B ---- .0465B .0425 +.0040 .0385 325 ---- .0535B ---- .0535B .0490 +.0050 .0440 7 10 330 ---- .0615B ---- .0615B .0560 +.0055 .0505 8 8 335 ---- .0700B ---- .0700B .0640 +.0065 .0575 340 ---- .0800B ---- .0800B .0730 +.0075 .0655 345 ---- .0905B ---- .0905B .0830 +.0085 .0745 350 ---- .1020B ---- .1020B .0940 +.0100 .0840 1315 355 ---- .1150B ---- .1150B .1060 +.0110 .0950 360 ---- .1290B ---- .1290B .1190 +.0125 .1065 2 365 ---- .1440B ---- .1440B .1335 +.0140 .1195 370 ---- .1605B ---- .1605B .1490 +.0155 .1335 375 ---- .1785B ---- .1785B .1660 +.0175 .1485 75 380 ---- .1975B ---- .1975B .1845 +.0195 .1650 385 ---- .2185B ---- .2180B .2040 +.0210 .1830 20 390 ---- .2405B ---- .2405B .2250 +.0230 .2020 395 ---- .2635B ---- .2635B .2475 +.0255 .2220 2 400 ---- .2885B ---- .2885B .2710 +.0270 .2440 72 405 ---- .3145B ---- .3145B .2960 +.0285 .2675 1 410 ---- .3420B ---- .3420B .3225 +.0305 .2920 251 415 ---- .3705B .3175A .3175A .3505 +.0325 .3180 2 420 ---- .4005B .3440A .3440A .3795 +.0340 .3455 5 425 ---- .4320B .3725A .3725A .4100 +.0355 .3745 34 430 ---- .4640B ---- .4635B .4420 +.0380 .4040 435 ---- .4945B ---- .4945B .4745 +.0400 .4345 7 440 ---- .5290B ---- .5290B .5085 +.0420 .4665 6 445 ---- .5650B ---- .5650B .5440 +.0445 .4995 450 ---- .6015B ---- .6015B .5800 +.0465 .5335 455 ---- .6390B ---- .6390B .6170 +.0485 .5685 460 ---- .6775B ---- .6775B .6545 +.0495 .6050 465 ---- .7170B ---- .7165B .6935 +.0515 .6420 470 ---- .7570B ---- .7570B .7330 +.0530 .6800 475 ---- .7975B ---- .7975B .7730 +.0540 .7190 480 ---- .8390B ---- .8390B .8145 +.0560 .7585 485 ---- .8285B ---- .8285B .8560 +.0575 .7985 490 ---- .9240B ---- .9240B .8985 +.0590 .8395 495 ---- ---- ---- ---- .9415 +.0600 .8815 500 ---- 1.0110B ---- 1.0110B .9850 +.0615 .9235 505 ---- ---- ---- ---- 1.0290 +.0630 .9660 510 ---- ---- ---- ---- 1.0735 +.0640 1.0095 515 ---- ---- ---- ---- 1.1185 +.0655 1.0530 520 ---- 1.1905B ---- 1.1900B 1.1635 +.0660 1.0975 525 ---- ---- ---- ---- 1.2095 +.0675 1.1420 530 ---- 1.2825B ---- 1.2820B 1.2555 +.0680 1.1875 535 ---- ---- ---- ---- 1.3015 +.0685 1.2330 540 ---- 1.3755B ---- 1.3755B 1.3480 +.0695 1.2785 545 ---- ---- ---- ---- 1.3950 +.0700 1.3250 550 ---- 1.4695B ---- 1.4695B 1.4425 +.0710 1.3715 555 ---- ---- ---- ---- 1.4895 +.0715 1.4180 560 ---- 1.5650B ---- 1.5650B 1.5375 +.0725 1.4650 565 ---- ---- ---- ---- 1.5850 +.0725 1.5125 570 ---- 1.6610B ---- 1.6610B 1.6330 +.0730 1.5600 575 ---- ---- ---- ---- 1.6815 +.0740 1.6075 580 ---- 1.7575B ---- 1.7575B 1.7300 +.0745 1.6555 600 ---- 1.9530B ---- 1.9525B 1.9255 +.0760 1.8495 625 ---- ---- ---- ---- 2.1725 +.0780 2.0945 650 ---- ---- ---- ---- 2.4220 +.0795 2.3425 675 ---- ---- ---- ---- 2.6720 +.0795 2.5925 700 ---- ---- ---- ---- 2.9220 +.0795 2.8425 725 ---- ---- ---- ---- 3.1720 +.0795 3.0925 750 ---- ---- ---- ---- 3.4220 +.0795 3.3425 775 ---- ---- ---- ---- 3.6720 +.0795 3.5925 800 ---- ---- ---- ---- 3.9220 +.0795 3.8425 825 ---- ---- ---- ---- 4.1720 +.0795 4.0925 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0045 UNCH .0045 235 ---- ---- ---- ---- .0055 +.0005 .0050 240 ---- ---- ---- ---- .0065 +.0005 .0060 245 ---- ---- ---- ---- .0075 +.0005 .0070 250 ---- ---- ---- ---- .0085 +.0005 .0080 255 ---- ---- ---- ---- .0100 +.0005 .0095 260 ---- ---- ---- ---- .0115 +.0005 .0110 265 ---- ---- ---- ---- .0130 +.0005 .0125 270 ---- .0145B ---- .0145B .0150 +.0010 .0140 275 ---- .0170B ---- .0170B .0175 +.0015 .0160 280 ---- .0200B ---- .0200B .0200 +.0015 .0185 285 ---- .0230B ---- .0230B .0225 +.0015 .0210 290 ---- .0265B ---- .0265B .0260 +.0020 .0240 295 ---- .0305B ---- .0305B .0295 +.0025 .0270 300 ---- .0350B ---- .0350B .0335 +.0030 .0305 305 ---- .0400B ---- .0400B .0380 +.0035 .0345 310 ---- .0460B ---- .0460B .0430 +.0040 .0390 8 315 ---- .0525B ---- .0525B .0490 +.0045 .0445 320 ---- .0595B ---- .0595B .0555 +.0055 .0500 8 5 325 ---- .0675B ---- .0675B .0625 +.0060 .0565 51 51 330 ---- .0760B ---- .0760B .0705 +.0065 .0640 1 335 ---- .0860B ---- .0860B .0795 +.0075 .0720 340 ---- .0965B ---- .0965B .0895 +.0085 .0810 312 345 ---- .1080B ---- .1080B .1005 +.0100 .0905 350 ---- .1205B ---- .1205B .1125 +.0110 .1015 355 ---- .1345B ---- .1340B .1255 +.0125 .1130 360 ---- .1495B ---- .1490B .1395 +.0135 .1260 365 ---- .1655B ---- .1655B .1550 +.0150 .1400 370 ---- .1825B ---- .1825B .1715 +.0165 .1550 375 ---- .2015B ---- .2015B .1890 +.0175 .1715 380 ---- .2210B ---- .2205B .2080 +.0195 .1885 385 ---- .2420B ---- .2420B .2280 +.0210 .2070 390 ---- .2645B ---- .2645B .2495 +.0225 .2270 395 ---- .2880B ---- .2880B .2720 +.0240 .2480 400 ---- .3130B ---- .3130B .2960 +.0260 .2700 20 405 ---- .3390B ---- .3385B .3210 +.0275 .2935 410 ---- .3665B ---- .3665B .3475 +.0290 .3185 415 ---- .3950B ---- .3950B .3750 +.0310 .3440 420 ---- .4245B ---- .4245B .4040 +.0325 .3715 425 ---- .4555B ---- .4555B .4340 +.0345 .3995 430 ---- .4875B ---- .4875B .4655 +.0365 .4290 435 ---- .5205B ---- .5205B .4980 +.0385 .4595 440 ---- .5520B ---- .5520B .5315 +.0405 .4910 445 ---- .5870B ---- .5870B .5660 +.0420 .5240 450 ---- .6230B ---- .6230B .6015 +.0440 .5575 455 ---- .6600B ---- .6600B .6380 +.0455 .5925 460 ---- .6980B ---- .6980B .6755 +.0475 .6280 465 ---- .7365B ---- .7365B .7135 +.0490 .6645 470 ---- .7760B ---- .7760B .7525 +.0505 .7020 475 ---- .8160B ---- .8160B .7925 +.0525 .7400 480 ---- .8565B ---- .8565B .8325 +.0535 .7790 485 ---- .8980B ---- .8980B .8735 +.0545 .8190 490 ---- .9400B ---- .9400B .9150 +.0555 .8595 495 ---- .9155B ---- .9155B .9575 +.0570 .9005 500 ---- 1.0255B ---- 1.0255B 1.0000 +.0580 .9420 505 ---- ---- ---- ---- 1.0430 +.0585 .9845 510 ---- ---- ---- ---- 1.0865 +.0595 1.0270 515 ---- ---- ---- ---- 1.1310 +.0610 1.0700 520 ---- 1.2020B ---- 1.2020B 1.1755 +.0615 1.1140 525 ---- ---- ---- ---- 1.2205 +.0625 1.1580 530 ---- 1.2925B ---- 1.2925B 1.2655 +.0630 1.2025 535 ---- ---- ---- ---- 1.3115 +.0645 1.2470 540 ---- 1.3845B ---- 1.3845B 1.3575 +.0655 1.2920 545 ---- ---- ---- ---- 1.4035 +.0660 1.3375 550 ---- 1.4775B ---- 1.4775B 1.4500 +.0665 1.3835 555 ---- ---- ---- ---- 1.4970 +.0675 1.4295 560 ---- 1.5715B ---- 1.5715B 1.5440 +.0680 1.4760 565 ---- ---- ---- ---- 1.5915 +.0690 1.5225 570 ---- 1.6665B ---- 1.6665B 1.6390 +.0695 1.5695 575 ---- ---- ---- ---- 1.6865 +.0695 1.6170 580 ---- 1.7625B ---- 1.7625B 1.7345 +.0705 1.6640 600 ---- 1.9560B ---- 1.9560B 1.9280 +.0720 1.8560 625 ---- ---- ---- ---- 2.1735 +.0745 2.0990 650 ---- ---- ---- ---- 2.4215 +.0760 2.3455 675 ---- ---- ---- ---- 2.6715 +.0770 2.5945 700 ---- ---- ---- ---- 2.9215 +.0770 2.8445 725 ---- ---- ---- ---- 3.1715 +.0770 3.0945 750 ---- ---- ---- ---- 3.4215 +.0770 3.3445 775 ---- ---- ---- ---- 3.6715 +.0770 3.5945 800 ---- ---- ---- ---- 3.9215 +.0770 3.8445 825 ---- ---- ---- ---- 4.1715 +.0770 4.0945 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0035 +.0005 .0030 220 ---- ---- ---- ---- .0065 +.0010 .0055 225 ---- ---- ---- ---- .0075 +.0010 .0065 230 ---- ---- ---- ---- .0085 +.0010 .0075 235 ---- ---- ---- ---- .0095 +.0010 .0085 240 ---- ---- ---- ---- .0110 +.0015 .0095 245 ---- ---- ---- ---- .0120 +.0010 .0110 250 ---- ---- ---- ---- .0135 +.0015 .0120 255 ---- ---- ---- ---- .0155 +.0015 .0140 260 ---- ---- ---- ---- .0175 +.0020 .0155 265 ---- ---- ---- ---- .0195 +.0020 .0175 270 ---- ---- ---- ---- .0220 +.0025 .0195 275 ---- ---- ---- ---- .0245 +.0025 .0220 280 ---- ---- ---- ---- .0275 +.0030 .0245 285 ---- .0280B ---- .0280B .0310 +.0035 .0275 290 ---- .0320B ---- .0320B .0345 +.0035 .0310 295 ---- .0370B ---- .0370B .0385 +.0035 .0350 300 ---- .0425B ---- .0425B .0435 +.0045 .0390 8 305 ---- .0485B ---- .0485B .0485 +.0045 .0440 310 ---- .0555B ---- .0555B .0545 +.0055 .0490 8 8 315 ---- .0630B ---- .0630B .0610 +.0060 .0550 320 ---- .0710B ---- .0710B .0685 +.0070 .0615 325 ---- .0800B ---- .0800B .0765 +.0075 .0690 50 51 330 ---- .0900B ---- .0900B .0855 +.0080 .0775 1 5 335 ---- .1005B ---- .1005B .0950 +.0085 .0865 340 ---- .1120B ---- .1120B .1060 +.0095 .0965 345 ---- .1240B ---- .1240B .1180 +.0105 .1075 350 ---- .1375B ---- .1375B .1310 +.0120 .1190 355 ---- .1520B ---- .1520B .1445 +.0125 .1320 360 ---- .1670B ---- .1670B .1595 +.0135 .1460 365 ---- .1835B ---- .1835B .1760 +.0150 .1610 370 ---- .2015B ---- .2015B .1930 +.0160 .1770 375 ---- .2205B ---- .2205B .2115 +.0175 .1940 380 ---- .2405B ---- .2405B .2310 +.0190 .2120 385 ---- .2620B ---- .2620B .2515 +.0205 .2310 390 ---- .2845B ---- .2845B .2730 +.0215 .2515 395 ---- .3080B ---- .3080B .2960 +.0230 .2730 400 ---- .3330B ---- .3330B .3200 +.0245 .2955 405 ---- .3590B ---- .3590B .3455 +.0265 .3190 410 ---- .3865B ---- .3865B .3720 +.0285 .3435 415 ---- .4150B ---- .4150B .3995 +.0300 .3695 40 420 ---- .4445B ---- .4445B .4280 +.0315 .3965 425 ---- .4750B ---- .4750B .4580 +.0330 .4250 430 ---- .5065B ---- .5065B .4890 +.0350 .4540 435 ---- .5395B ---- .5395B .5210 +.0365 .4845 440 ---- .5730B ---- .5730B .5540 +.0385 .5155 10 445 ---- .6075B ---- .6075B .5880 +.0400 .5480 450 ---- .6430B ---- .6430B .6230 +.0415 .5815 455 ---- .6795B ---- .6795B .6585 +.0430 .6155 460 ---- .7165B ---- .7165B .6955 +.0450 .6505 465 ---- .7545B ---- .7545B .7330 +.0465 .6865 470 ---- .7935B ---- .7930B .7710 +.0475 .7235 475 ---- .8325B ---- .8325B .8100 +.0490 .7610 480 ---- .8730B ---- .8730B .8500 +.0505 .7995 485 ---- .9135B ---- .9135B .8900 +.0515 .8385 490 ---- .9550B ---- .9550B .9310 +.0530 .8780 495 ---- .9905B ---- .9905B .9725 +.0540 .9185 500 ---- 1.0390B ---- 1.0390B 1.0145 +.0555 .9590 505 ---- ---- ---- ---- 1.0575 +.0570 1.0005 510 ---- ---- ---- ---- 1.1005 +.0580 1.0425 515 ---- ---- ---- ---- 1.1440 +.0590 1.0850 520 ---- 1.2130B ---- 1.2130B 1.1875 +.0595 1.1280 525 ---- ---- ---- ---- 1.2320 +.0605 1.1715 530 ---- 1.3025B ---- 1.3025B 1.2765 +.0615 1.2150 535 ---- ---- ---- ---- 1.3215 +.0625 1.2590 540 ---- 1.3935B ---- 1.3935B 1.3670 +.0635 1.3035 545 ---- ---- ---- ---- 1.4125 +.0640 1.3485 550 ---- 1.4855B ---- 1.4855B 1.4585 +.0645 1.3940 555 ---- ---- ---- ---- 1.5050 +.0655 1.4395 560 ---- 1.5785B ---- 1.5785B 1.5515 +.0665 1.4850 565 ---- ---- ---- ---- 1.5980 +.0665 1.5315 570 ---- 1.6720B ---- 1.6720B 1.6450 +.0675 1.5775 575 ---- ---- ---- ---- 1.6925 +.0685 1.6240 580 ---- 1.7670B ---- 1.7670B 1.7400 +.0690 1.6710 600 ---- 1.9590B ---- 1.9590B 1.9315 +.0710 1.8605 625 ---- ---- ---- ---- 2.1750 +.0735 2.1015 650 ---- 2.3805B ---- 2.3805B 2.4220 +.0755 2.3465 675 ---- ---- ---- ---- 2.6715 +.0770 2.5945 700 ---- ---- ---- ---- 2.9215 +.0770 2.8445 725 ---- ---- ---- ---- 3.1715 +.0770 3.0945 750 ---- ---- ---- ---- 3.4215 +.0770 3.3445 775 ---- ---- ---- ---- 3.6715 +.0770 3.5945 800 ---- ---- ---- ---- 3.9215 +.0770 3.8445 825 ---- ---- ---- ---- 4.1715 +.0770 4.0945 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0040 UNCH .0040 220 ---- ---- ---- ---- .0080 +.0005 .0075 225 ---- ---- ---- ---- .0090 +.0005 .0085 230 ---- ---- ---- ---- .0105 +.0005 .0100 235 ---- ---- ---- ---- .0120 +.0010 .0110 240 ---- ---- ---- ---- .0135 +.0010 .0125 245 ---- ---- ---- ---- .0155 +.0010 .0145 250 ---- ---- ---- ---- .0175 +.0015 .0160 255 ---- ---- ---- ---- .0200 +.0020 .0180 260 ---- ---- ---- ---- .0225 +.0020 .0205 265 ---- ---- ---- ---- .0250 +.0020 .0230 270 ---- .0260B ---- .0260B .0280 +.0025 .0255 275 ---- .0300B ---- .0300B .0315 +.0030 .0285 280 ---- .0340B ---- .0340B .0355 +.0035 .0320 285 ---- .0385B ---- .0385B .0395 +.0040 .0355 8 290 ---- .0435B ---- .0435B .0445 +.0045 .0400 295 ---- .0490B ---- .0490B .0495 +.0050 .0445 300 ---- .0555B ---- .0555B .0550 +.0055 .0495 13 25 305 ---- .0620B ---- .0610B .0615 +.0060 .0555 310 ---- .0695B ---- .0690B .0685 +.0070 .0615 315 ---- .0775B ---- .0770B .0760 +.0075 .0685 320 ---- .0865B ---- .0865B .0845 +.0080 .0765 5 325 ---- .0960B ---- .0960B .0935 +.0085 .0850 50 50 330 ---- .1065B ---- .1065B .1035 +.0095 .0940 1 335 ---- .1175B ---- .1175B .1140 +.0100 .1040 1 1 340 ---- .1300B .1115A .1115A .1255 +.0105 .1150 4 345 ---- .1425B ---- .1425B .1385 +.0115 .1270 350 ---- .1560B ---- .1560B .1520 +.0125 .1395 150 355 ---- .1715B ---- .1715B .1665 +.0130 .1535 360 ---- .1870B ---- .1870B .1820 +.0140 .1680 365 ---- .2050B ---- .2050B .1985 +.0150 .1835 370 ---- .2220B ---- .2220B .2160 +.0160 .2000 5 375 ---- .2420B ---- .2420B .2345 +.0170 .2175 380 ---- .2615B ---- .2615B .2545 +.0185 .2360 385 ---- .2835B ---- .2835B .2750 +.0195 .2555 390 ---- .3060B ---- .3060B .2970 +.0210 .2760 395 ---- .3295B ---- .3295B .3200 +.0225 .2975 400 ---- .3545B ---- .3545B .3445 +.0245 .3200 405 ---- .3810B ---- .3810B .3695 +.0260 .3435 410 ---- .4080B ---- .4080B .3960 +.0275 .3685 415 ---- .4365B ---- .4365B .4235 +.0295 .3940 420 ---- .4660B ---- .4660B .4520 +.0310 .4210 425 ---- .4960B ---- .4960B .4815 +.0325 .4490 430 ---- .5275B ---- .5275B .5120 +.0340 .4780 435 ---- .5600B ---- .5600B .5440 +.0360 .5080 440 ---- .5930B ---- .5930B .5765 +.0375 .5390 445 ---- .6275B ---- .6275B .6100 +.0390 .5710 450 ---- .6625B ---- .6625B .6445 +.0405 .6040 455 ---- .6985B ---- .6985B .6795 +.0420 .6375 460 ---- .7350B ---- .7350B .7160 +.0435 .6725 465 ---- .7725B ---- .7725B .7530 +.0450 .7080 470 ---- .8105B ---- .8105B .7905 +.0465 .7440 475 ---- .8495B ---- .8495B .8290 +.0475 .7815 480 ---- .8890B ---- .8885B .8680 +.0490 .8190 2 485 ---- .9290B ---- .9290B .9075 +.0500 .8575 490 ---- .9700B ---- .9700B .9480 +.0515 .8965 495 ---- 1.0110B ---- 1.0110B .9890 +.0525 .9365 500 ---- 1.0530B ---- 1.0525B 1.0300 +.0535 .9765 505 ---- 1.0785B ---- 1.0785B 1.0720 +.0545 1.0175 510 ---- 1.0740B ---- 1.0740B 1.1145 +.0560 1.0585 515 ---- ---- ---- ---- 1.1575 +.0570 1.1005 520 ---- 1.2250B ---- 1.2250B 1.2005 +.0575 1.1430 525 ---- ---- ---- ---- 1.2445 +.0590 1.1855 530 ---- 1.3130B ---- 1.3130B 1.2885 +.0600 1.2285 535 ---- ---- ---- ---- 1.3325 +.0605 1.2720 540 ---- 1.4030B ---- 1.4030B 1.3775 +.0615 1.3160 545 ---- ---- ---- ---- 1.4225 +.0620 1.3605 550 ---- 1.4940B ---- 1.4940B 1.4680 +.0630 1.4050 555 ---- ---- ---- ---- 1.5135 +.0635 1.4500 560 ---- 1.5860B ---- 1.5860B 1.5595 +.0645 1.4950 565 ---- ---- ---- ---- 1.6060 +.0655 1.5405 570 ---- 1.6790B ---- 1.6790B 1.6525 +.0660 1.5865 575 ---- ---- ---- ---- 1.6995 +.0670 1.6325 580 ---- 1.7730B ---- 1.7730B 1.7460 +.0670 1.6790 600 ---- 1.9630B ---- 1.9630B 1.9365 +.0700 1.8665 625 ---- ---- ---- ---- 2.1780 +.0720 2.1060 650 ---- 2.4495B ---- 2.4490B 2.4230 +.0740 2.3490 675 ---- ---- ---- ---- 2.6715 +.0760 2.5955 700 ---- ---- ---- ---- 2.9215 +.0770 2.8445 725 ---- ---- ---- ---- 3.1715 +.0770 3.0945 750 ---- ---- ---- ---- 3.4215 +.0770 3.3445 775 ---- ---- ---- ---- 3.6715 +.0770 3.5945 800 ---- ---- ---- ---- 3.9215 +.0770 3.8445 825 ---- ---- ---- ---- 4.1715 +.0770 4.0945 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0055 UNCH .0055 235 ---- ---- ---- ---- .0065 UNCH .0065 240 ---- ---- ---- ---- .0080 UNCH .0080 245 ---- ---- ---- ---- .0095 UNCH .0095 250 ---- ---- ---- ---- .0115 UNCH .0115 255 ---- ---- ---- ---- .0140 +.0005 .0135 260 ---- ---- ---- ---- .0165 +.0005 .0160 265 ---- ---- ---- ---- .0200 +.0010 .0190 270 ---- ---- ---- ---- .0230 +.0005 .0225 275 ---- ---- ---- ---- .0270 +.0010 .0260 280 ---- ---- ---- ---- .0315 +.0015 .0300 285 ---- ---- ---- ---- .0365 +.0020 .0345 290 ---- ---- ---- ---- .0420 +.0025 .0395 295 ---- ---- ---- ---- .0480 +.0030 .0450 300 ---- ---- ---- ---- .0545 +.0030 .0515 305 ---- ---- ---- ---- .0620 +.0040 .0580 310 ---- ---- ---- ---- .0700 +.0045 .0655 315 ---- ---- ---- ---- .0790 +.0055 .0735 320 ---- ---- ---- ---- .0885 +.0060 .0825 325 ---- ---- ---- ---- .0985 +.0070 .0915 330 ---- ---- ---- ---- .1100 +.0080 .1020 335 ---- ---- ---- ---- .1220 +.0090 .1130 340 ---- ---- ---- ---- .1345 +.0100 .1245 345 ---- ---- ---- ---- .1480 +.0110 .1370 350 ---- ---- ---- ---- .1630 +.0125 .1505 355 ---- ---- ---- ---- .1780 +.0130 .1650 360 ---- ---- ---- ---- .1945 +.0145 .1800 365 ---- ---- ---- ---- .2120 +.0160 .1960 370 ---- ---- ---- ---- .2305 +.0180 .2125 375 ---- ---- ---- ---- .2495 +.0190 .2305 380 ---- ---- ---- ---- .2700 +.0205 .2495 385 ---- ---- ---- ---- .2910 +.0220 .2690 390 ---- ---- ---- ---- .3135 +.0235 .2900 395 ---- ---- ---- ---- .3365 +.0250 .3115 400 ---- ---- ---- ---- .3610 +.0265 .3345 405 ---- ---- ---- ---- .3865 +.0285 .3580 410 ---- ---- ---- ---- .4130 +.0300 .3830 415 ---- ---- ---- ---- .4405 +.0315 .4090 420 ---- .4380B ---- ---- .4685 +.0325 .4360 425 ---- .4680B ---- ---- .4980 +.0345 .4635 430 ---- .4985B ---- ---- .5285 +.0360 .4925 435 ---- .5305B ---- ---- .5600 +.0375 .5225 440 ---- .5630B ---- ---- .5920 +.0390 .5530 445 ---- .5965B ---- ---- .6255 +.0405 .5850 450 ---- ---- ---- ---- .6595 +.0420 .6175 455 ---- ---- ---- ---- .6940 +.0430 .6510 460 ---- ---- ---- ---- .7300 +.0450 .6850 465 ---- ---- ---- ---- .7660 +.0460 .7200 470 ---- ---- ---- ---- .8030 +.0470 .7560 475 ---- ---- ---- ---- .8410 +.0485 .7925 480 ---- ---- ---- ---- .8790 +.0495 .8295 485 ---- ---- ---- ---- .9180 +.0505 .8675 490 ---- ---- ---- ---- .9580 +.0520 .9060 495 ---- ---- ---- ---- .9980 +.0530 .9450 500 ---- ---- ---- ---- 1.0385 +.0540 .9845 505 ---- ---- ---- ---- 1.0800 +.0555 1.0245 510 ---- ---- ---- ---- 1.1215 +.0560 1.0655 515 ---- ---- ---- ---- 1.1635 +.0570 1.1065 520 ---- ---- ---- ---- 1.2060 +.0580 1.1480 525 ---- ---- ---- ---- 1.2490 +.0585 1.1905 530 ---- ---- ---- ---- 1.2925 +.0595 1.2330 535 ---- ---- ---- ---- 1.3365 +.0605 1.2760 540 ---- ---- ---- ---- 1.3805 +.0615 1.3190 545 ---- ---- ---- ---- 1.4250 +.0620 1.3630 550 ---- ---- ---- ---- 1.4700 +.0630 1.4070 555 ---- ---- ---- ---- 1.5150 +.0635 1.4515 560 ---- ---- ---- ---- 1.5605 +.0640 1.4965 565 ---- ---- ---- ---- 1.6065 +.0650 1.5415 570 ---- ---- ---- ---- 1.6525 +.0655 1.5870 575 ---- ---- ---- ---- 1.6990 +.0660 1.6330 600 ---- ---- ---- ---- 1.9350 +.0690 1.8660 625 ---- ---- ---- ---- 2.1770 +.0715 2.1055 650 ---- ---- ---- ---- 2.4235 +.0730 2.3505 675 ---- ---- ---- ---- 2.6735 +.0740 2.5995 700 ---- ---- ---- ---- 2.9235 +.0740 2.8495 725 ---- ---- ---- ---- 3.1735 +.0740 3.0995 750 ---- ---- ---- ---- 3.4235 +.0740 3.3495 775 ---- ---- ---- ---- 3.6735 +.0740 3.5995 800 ---- ---- ---- ---- 3.9235 +.0740 3.8495 825 ---- ---- ---- ---- 4.1735 +.0740 4.0995 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0045 +.0005 .0040 225 ---- ---- ---- ---- .0060 +.0010 .0050 230 ---- ---- ---- ---- .0070 +.0005 .0065 235 ---- ---- ---- ---- .0085 +.0005 .0080 240 ---- ---- ---- ---- .0105 +.0010 .0095 245 ---- ---- ---- ---- .0125 +.0010 .0115 250 ---- ---- ---- ---- .0150 +.0015 .0135 255 ---- ---- ---- ---- .0180 +.0020 .0160 260 ---- ---- ---- ---- .0210 +.0020 .0190 265 ---- ---- ---- ---- .0245 +.0025 .0220 270 ---- ---- ---- ---- .0285 +.0030 .0255 275 ---- ---- ---- ---- .0330 +.0030 .0300 280 ---- ---- ---- ---- .0380 +.0035 .0345 285 ---- ---- ---- ---- .0435 +.0040 .0395 290 ---- ---- ---- ---- .0495 +.0045 .0450 295 ---- ---- ---- ---- .0565 +.0055 .0510 300 ---- ---- ---- ---- .0635 +.0055 .0580 305 ---- ---- ---- ---- .0715 +.0060 .0655 310 ---- ---- ---- ---- .0805 +.0070 .0735 315 ---- ---- ---- ---- .0895 +.0075 .0820 320 ---- ---- ---- ---- .1000 +.0085 .0915 325 ---- ---- ---- ---- .1110 +.0095 .1015 330 ---- ---- ---- ---- .1225 +.0100 .1125 335 ---- ---- ---- ---- .1350 +.0110 .1240 340 ---- ---- ---- ---- .1485 +.0120 .1365 345 ---- ---- ---- ---- .1630 +.0130 .1500 350 ---- ---- ---- ---- .1780 +.0140 .1640 355 ---- ---- ---- ---- .1940 +.0150 .1790 360 ---- ---- ---- ---- .2105 +.0155 .1950 365 ---- ---- ---- ---- .2285 +.0170 .2115 370 ---- ---- ---- ---- .2470 +.0180 .2290 375 ---- ---- ---- ---- .2670 +.0195 .2475 380 ---- ---- ---- ---- .2875 +.0205 .2670 385 ---- ---- ---- ---- .3090 +.0220 .2870 390 ---- ---- ---- ---- .3315 +.0230 .3085 395 ---- ---- ---- ---- .3550 +.0245 .3305 400 ---- ---- ---- ---- .3795 +.0255 .3540 405 ---- ---- ---- ---- .4050 +.0270 .3780 410 ---- ---- ---- ---- .4310 +.0280 .4030 415 ---- ---- ---- ---- .4585 +.0295 .4290 420 ---- .4570B ---- ---- .4870 +.0305 .4565 425 ---- .4865B ---- ---- .5160 +.0320 .4840 430 ---- .5175B ---- ---- .5465 +.0335 .5130 435 ---- .5490B ---- ---- .5775 +.0345 .5430 440 ---- .5810B ---- ---- .6095 +.0360 .5735 445 ---- .6145B ---- ---- .6425 +.0375 .6050 450 ---- .6485B ---- ---- .6760 +.0385 .6375 455 ---- ---- ---- ---- .7105 +.0400 .6705 460 ---- ---- ---- ---- .7455 +.0410 .7045 465 ---- ---- ---- ---- .7815 +.0425 .7390 470 ---- ---- ---- ---- .8180 +.0435 .7745 475 ---- ---- ---- ---- .8555 +.0450 .8105 480 ---- ---- ---- ---- .8930 +.0460 .8470 485 ---- ---- ---- ---- .9315 +.0470 .8845 490 ---- ---- ---- ---- .9710 +.0485 .9225 495 ---- ---- ---- ---- 1.0105 +.0495 .9610 500 ---- ---- ---- ---- 1.0505 +.0505 1.0000 505 ---- ---- ---- ---- 1.0915 +.0515 1.0400 510 ---- ---- ---- ---- 1.1325 +.0525 1.0800 515 ---- ---- ---- ---- 1.1740 +.0535 1.1205 520 ---- ---- ---- ---- 1.2160 +.0545 1.1615 525 ---- ---- ---- ---- 1.2585 +.0555 1.2030 530 ---- ---- ---- ---- 1.3015 +.0565 1.2450 535 ---- ---- ---- ---- 1.3450 +.0575 1.2875 540 ---- ---- ---- ---- 1.3885 +.0580 1.3305 545 ---- ---- ---- ---- 1.4325 +.0590 1.3735 550 ---- ---- ---- ---- 1.4770 +.0595 1.4175 555 ---- ---- ---- ---- 1.5220 +.0610 1.4610 560 ---- ---- ---- ---- 1.5670 +.0615 1.5055 565 ---- ---- ---- ---- 1.6125 +.0625 1.5500 570 ---- ---- ---- ---- 1.6580 +.0630 1.5950 575 ---- ---- ---- ---- 1.7040 +.0635 1.6405 600 ---- ---- ---- ---- 1.9380 +.0670 1.8710 625 ---- ---- ---- ---- 2.1785 +.0700 2.1085 650 ---- ---- ---- ---- 2.4240 +.0725 2.3515 675 ---- ---- ---- ---- 2.6735 +.0740 2.5995 700 ---- ---- ---- ---- 2.9235 +.0740 2.8495 725 ---- ---- ---- ---- 3.1735 +.0740 3.0995 750 ---- ---- ---- ---- 3.4235 +.0740 3.3495 775 ---- ---- ---- ---- 3.6735 +.0740 3.5995 800 ---- ---- ---- ---- 3.9235 +.0740 3.8495 825 ---- ---- ---- ---- 4.1735 +.0740 4.0995 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0065 UNCH .0065 225 ---- ---- ---- ---- .0080 UNCH .0080 230 ---- ---- ---- ---- .0095 UNCH .0095 235 ---- ---- ---- ---- .0115 +.0005 .0110 240 ---- ---- ---- ---- .0140 +.0005 .0135 245 ---- ---- ---- ---- .0165 +.0010 .0155 250 ---- ---- ---- ---- .0190 +.0005 .0185 255 ---- ---- ---- ---- .0225 +.0010 .0215 260 ---- ---- ---- ---- .0260 +.0010 .0250 265 ---- ---- ---- ---- .0305 +.0015 .0290 270 ---- ---- ---- ---- .0350 +.0020 .0330 275 ---- ---- ---- ---- .0400 +.0020 .0380 280 ---- ---- ---- ---- .0455 +.0025 .0430 285 ---- ---- ---- ---- .0520 +.0030 .0490 290 ---- ---- ---- ---- .0585 +.0035 .0550 295 ---- ---- ---- ---- .0660 +.0040 .0620 300 ---- ---- ---- ---- .0740 +.0045 .0695 305 ---- ---- ---- ---- .0825 +.0050 .0775 310 ---- ---- ---- ---- .0920 +.0060 .0860 315 ---- ---- ---- ---- .1020 +.0065 .0955 320 ---- ---- ---- ---- .1130 +.0075 .1055 325 ---- ---- ---- ---- .1245 +.0080 .1165 330 ---- ---- ---- ---- .1370 +.0090 .1280 335 ---- ---- ---- ---- .1500 +.0095 .1405 340 ---- ---- ---- ---- .1640 +.0105 .1535 345 ---- ---- ---- ---- .1790 +.0120 .1670 350 ---- ---- ---- ---- .1945 +.0125 .1820 355 ---- ---- ---- ---- .2110 +.0140 .1970 360 ---- ---- ---- ---- .2285 +.0150 .2135 365 ---- ---- ---- ---- .2465 +.0160 .2305 370 ---- ---- ---- ---- .2655 +.0170 .2485 375 ---- ---- ---- ---- .2855 +.0185 .2670 380 ---- ---- ---- ---- .3065 +.0195 .2870 385 ---- ---- ---- ---- .3285 +.0210 .3075 390 ---- ---- ---- ---- .3510 +.0225 .3285 395 ---- ---- ---- ---- .3745 +.0235 .3510 400 ---- ---- ---- ---- .3995 +.0250 .3745 405 ---- ---- ---- ---- .4250 +.0265 .3985 410 ---- ---- ---- ---- .4510 +.0275 .4235 415 ---- ---- ---- ---- .4785 +.0290 .4495 420 ---- ---- ---- ---- .5070 +.0305 .4765 425 ---- .5050B ---- ---- .5360 +.0315 .5045 430 ---- .5355B ---- ---- .5660 +.0325 .5335 435 ---- .5670B ---- ---- .5970 +.0340 .5630 440 ---- .5995B ---- ---- .6290 +.0355 .5935 445 ---- .6320B ---- ---- .6615 +.0370 .6245 450 ---- .6660B ---- ---- .6950 +.0380 .6570 455 ---- ---- ---- ---- .7290 +.0395 .6895 460 ---- ---- ---- ---- .7640 +.0405 .7235 465 ---- ---- ---- ---- .7995 +.0420 .7575 470 ---- ---- ---- ---- .8355 +.0430 .7925 475 ---- ---- ---- ---- .8725 +.0440 .8285 480 ---- ---- ---- ---- .9100 +.0450 .8650 485 ---- ---- ---- ---- .9480 +.0460 .9020 490 ---- ---- ---- ---- .9865 +.0470 .9395 495 ---- ---- ---- ---- 1.0260 +.0485 .9775 500 ---- ---- ---- ---- 1.0655 +.0490 1.0165 505 ---- ---- ---- ---- 1.1060 +.0505 1.0555 510 ---- ---- ---- ---- 1.1465 +.0510 1.0955 515 ---- ---- ---- ---- 1.1875 +.0520 1.1355 520 ---- ---- ---- ---- 1.2290 +.0530 1.1760 525 ---- ---- ---- ---- 1.2715 +.0540 1.2175 530 ---- ---- ---- ---- 1.3135 +.0545 1.2590 535 ---- ---- ---- ---- 1.3565 +.0555 1.3010 540 ---- ---- ---- ---- 1.4000 +.0570 1.3430 545 ---- ---- ---- ---- 1.4435 +.0575 1.3860 550 ---- ---- ---- ---- 1.4875 +.0585 1.4290 555 ---- ---- ---- ---- 1.5315 +.0590 1.4725 575 ---- ---- ---- ---- 1.7120 +.0620 1.6500 600 ---- ---- ---- ---- 1.9435 +.0650 1.8785 625 ---- ---- ---- ---- 2.1815 +.0680 2.1135 650 ---- ---- ---- ---- 2.4250 +.0710 2.3540 675 ---- ---- ---- ---- 2.6735 +.0735 2.6000 700 ---- ---- ---- ---- 2.9235 +.0740 2.8495 725 ---- ---- ---- ---- 3.1735 +.0740 3.0995 750 ---- ---- ---- ---- 3.4235 +.0740 3.3495 775 ---- ---- ---- ---- 3.6735 +.0740 3.5995 800 ---- ---- ---- ---- 3.9235 +.0740 3.8495 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 UNCH .0010 200 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0100 UNCH .0100 230 ---- ---- ---- ---- .0120 +.0005 .0115 235 ---- ---- ---- ---- .0145 +.0005 .0140 240 ---- ---- ---- ---- .0170 +.0005 .0165 245 ---- ---- ---- ---- .0200 +.0010 .0190 250 ---- ---- ---- ---- .0230 +.0010 .0220 255 ---- ---- ---- ---- .0270 +.0015 .0255 260 ---- ---- ---- ---- .0310 +.0015 .0295 265 ---- ---- ---- ---- .0355 +.0015 .0340 270 ---- ---- ---- ---- .0405 +.0020 .0385 275 ---- ---- ---- ---- .0460 +.0020 .0440 280 ---- ---- ---- ---- .0525 +.0030 .0495 285 ---- ---- ---- ---- .0590 +.0030 .0560 290 ---- ---- ---- ---- .0665 +.0035 .0630 295 ---- ---- ---- ---- .0745 +.0040 .0705 300 ---- ---- ---- ---- .0830 +.0045 .0785 305 ---- ---- ---- ---- .0925 +.0055 .0870 310 ---- ---- ---- ---- .1020 +.0055 .0965 315 ---- ---- ---- ---- .1130 +.0065 .1065 320 ---- ---- ---- ---- .1245 +.0075 .1170 325 ---- ---- ---- ---- .1365 +.0080 .1285 330 ---- ---- ---- ---- .1495 +.0090 .1405 335 ---- ---- ---- ---- .1630 +.0095 .1535 340 ---- ---- ---- ---- .1775 +.0105 .1670 345 ---- ---- ---- ---- .1930 +.0120 .1810 350 ---- ---- ---- ---- .2090 +.0125 .1965 355 ---- ---- ---- ---- .2260 +.0140 .2120 360 ---- ---- ---- ---- .2435 +.0145 .2290 365 ---- ---- ---- ---- .2625 +.0160 .2465 370 ---- ---- ---- ---- .2820 +.0175 .2645 375 ---- ---- ---- ---- .3020 +.0180 .2840 380 ---- ---- ---- ---- .3235 +.0195 .3040 385 ---- ---- ---- ---- .3455 +.0210 .3245 390 ---- ---- ---- ---- .3685 +.0220 .3465 395 ---- ---- ---- ---- .3925 +.0235 .3690 400 ---- ---- ---- ---- .4170 +.0245 .3925 405 ---- ---- ---- ---- .4425 +.0255 .4170 410 ---- ---- ---- ---- .4695 +.0275 .4420 415 ---- ---- ---- ---- .4965 +.0280 .4685 420 ---- ---- ---- ---- .5250 +.0295 .4955 425 ---- ---- ---- ---- .5540 +.0305 .5235 430 ---- ---- ---- ---- .5840 +.0320 .5520 435 ---- ---- ---- ---- .6150 +.0335 .5815 440 ---- ---- ---- ---- .6465 +.0345 .6120 445 ---- ---- ---- ---- .6790 +.0355 .6435 450 ---- ---- ---- ---- .7120 +.0365 .6755 455 ---- ---- ---- ---- .7460 +.0380 .7080 460 ---- ---- ---- ---- .7805 +.0390 .7415 465 ---- ---- ---- ---- .8160 +.0400 .7760 470 ---- ---- ---- ---- .8515 +.0405 .8110 475 ---- ---- ---- ---- .8880 +.0415 .8465 480 ---- ---- ---- ---- .9255 +.0430 .8825 485 ---- ---- ---- ---- .9630 +.0435 .9195 490 ---- ---- ---- ---- 1.0015 +.0445 .9570 495 ---- ---- ---- ---- 1.0400 +.0455 .9945 500 ---- ---- ---- ---- 1.0795 +.0465 1.0330 505 ---- ---- ---- ---- 1.1195 +.0475 1.0720 510 ---- ---- ---- ---- 1.1595 +.0480 1.1115 515 ---- ---- ---- ---- 1.2005 +.0490 1.1515 520 ---- ---- ---- ---- 1.2415 +.0495 1.1920 525 ---- ---- ---- ---- 1.2830 +.0500 1.2330 530 ---- ---- ---- ---- 1.3255 +.0515 1.2740 535 ---- ---- ---- ---- 1.3675 +.0515 1.3160 540 ---- ---- ---- ---- 1.4105 +.0525 1.3580 545 ---- ---- ---- ---- 1.4535 +.0530 1.4005 550 ---- ---- ---- ---- 1.4975 +.0540 1.4435 555 ---- ---- ---- ---- 1.5410 +.0545 1.4865 575 ---- ---- ---- ---- 1.7200 +.0575 1.6625 600 ---- ---- ---- ---- 1.9500 +.0605 1.8895 625 ---- ---- ---- ---- 2.1865 +.0635 2.1230 650 ---- ---- ---- ---- 2.4290 +.0665 2.3625 675 ---- ---- ---- ---- 2.6765 +.0695 2.6070 700 ---- ---- ---- ---- 2.9265 +.0705 2.8560 725 ---- ---- ---- ---- 3.1765 +.0705 3.1060 750 ---- ---- ---- ---- 3.4265 +.0705 3.3560 775 ---- ---- ---- ---- 3.6765 +.0705 3.6060 800 ---- ---- ---- ---- 3.9265 +.0705 3.8560 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 UNCH .0015 200 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0135 +.0005 .0130 230 ---- ---- ---- ---- .0155 +.0005 .0150 235 ---- ---- ---- ---- .0185 +.0010 .0175 240 ---- ---- ---- ---- .0215 +.0010 .0205 245 ---- ---- ---- ---- .0250 +.0010 .0240 250 ---- ---- ---- ---- .0285 +.0010 .0275 255 ---- ---- ---- ---- .0330 +.0015 .0315 260 ---- ---- ---- ---- .0375 +.0015 .0360 265 ---- ---- ---- ---- .0430 +.0025 .0405 270 ---- ---- ---- ---- .0485 +.0025 .0460 275 ---- ---- ---- ---- .0545 +.0025 .0520 280 ---- ---- ---- ---- .0615 +.0035 .0580 285 ---- ---- ---- ---- .0685 +.0035 .0650 290 ---- ---- ---- ---- .0765 +.0040 .0725 295 ---- ---- ---- ---- .0850 +.0045 .0805 300 ---- ---- ---- ---- .0940 +.0050 .0890 305 ---- ---- ---- ---- .1040 +.0055 .0985 310 ---- ---- ---- ---- .1145 +.0065 .1080 315 ---- ---- ---- ---- .1255 +.0070 .1185 320 ---- ---- ---- ---- .1375 +.0075 .1300 325 ---- ---- ---- ---- .1500 +.0080 .1420 330 ---- ---- ---- ---- .1635 +.0090 .1545 335 ---- ---- ---- ---- .1775 +.0100 .1675 340 ---- ---- ---- ---- .1925 +.0105 .1820 345 ---- ---- ---- ---- .2080 +.0115 .1965 350 ---- ---- ---- ---- .2245 +.0125 .2120 355 ---- ---- ---- ---- .2415 +.0130 .2285 360 ---- ---- ---- ---- .2595 +.0140 .2455 365 ---- ---- ---- ---- .2785 +.0155 .2630 370 ---- ---- ---- ---- .2980 +.0160 .2820 375 ---- ---- ---- ---- .3185 +.0175 .3010 380 ---- ---- ---- ---- .3395 +.0180 .3215 385 ---- ---- ---- ---- .3620 +.0195 .3425 390 ---- ---- ---- ---- .3850 +.0205 .3645 395 ---- ---- ---- ---- .4085 +.0215 .3870 400 ---- ---- ---- ---- .4335 +.0230 .4105 405 ---- ---- ---- ---- .4590 +.0240 .4350 410 ---- ---- ---- ---- .4855 +.0250 .4605 415 ---- ---- ---- ---- .5130 +.0265 .4865 420 ---- ---- ---- ---- .5415 +.0280 .5135 425 ---- ---- ---- ---- .5705 +.0290 .5415 430 ---- ---- ---- ---- .6000 +.0295 .5705 435 ---- ---- ---- ---- .6310 +.0310 .6000 440 ---- ---- ---- ---- .6625 +.0325 .6300 445 ---- ---- ---- ---- .6945 +.0335 .6610 450 ---- ---- ---- ---- .7275 +.0345 .6930 455 ---- ---- ---- ---- .7615 +.0360 .7255 460 ---- ---- ---- ---- .7960 +.0375 .7585 465 ---- ---- ---- ---- .8310 +.0385 .7925 470 ---- ---- ---- ---- .8665 +.0390 .8275 475 ---- ---- ---- ---- .9030 +.0405 .8625 480 ---- ---- ---- ---- .9400 +.0415 .8985 485 ---- ---- ---- ---- .9775 +.0425 .9350 490 ---- ---- ---- ---- 1.0155 +.0435 .9720 495 ---- ---- ---- ---- 1.0540 +.0445 1.0095 500 ---- ---- ---- ---- 1.0930 +.0455 1.0475 505 ---- ---- ---- ---- 1.1325 +.0460 1.0865 510 ---- ---- ---- ---- 1.1725 +.0470 1.1255 515 ---- ---- ---- ---- 1.2130 +.0480 1.1650 520 ---- ---- ---- ---- 1.2540 +.0490 1.2050 525 ---- ---- ---- ---- 1.2955 +.0500 1.2455 550 ---- ---- ---- ---- 1.5080 +.0540 1.4540 575 ---- ---- ---- ---- 1.7290 +.0575 1.6715 600 ---- ---- ---- ---- 1.9570 +.0605 1.8965 625 ---- ---- ---- ---- 2.1920 +.0640 2.1280 650 ---- ---- ---- ---- 2.4320 +.0665 2.3655 675 ---- ---- ---- ---- 2.6770 +.0685 2.6085 700 ---- ---- ---- ---- 2.9265 +.0705 2.8560 725 ---- ---- ---- ---- 3.1765 +.0705 3.1060 750 ---- ---- ---- ---- 3.4265 +.0705 3.3560 775 ---- ---- ---- ---- 3.6765 +.0705 3.6060 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 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0070 +.0005 .0065 225 ---- ---- ---- ---- .0165 +.0015 .0150 230 ---- ---- ---- ---- .0195 +.0020 .0175 235 ---- ---- ---- ---- .0225 +.0020 .0205 240 ---- ---- ---- ---- .0260 +.0020 .0240 245 ---- ---- ---- ---- .0300 +.0025 .0275 250 ---- ---- ---- ---- .0345 +.0030 .0315 255 ---- ---- ---- ---- .0390 +.0030 .0360 260 ---- ---- ---- ---- .0445 +.0035 .0410 265 ---- ---- ---- ---- .0500 +.0040 .0460 270 ---- ---- ---- ---- .0560 +.0040 .0520 275 ---- ---- ---- ---- .0630 +.0045 .0585 280 ---- ---- ---- ---- .0700 +.0050 .0650 285 ---- ---- ---- ---- .0780 +.0055 .0725 290 ---- ---- ---- ---- .0865 +.0060 .0805 295 ---- ---- ---- ---- .0955 +.0065 .0890 300 ---- ---- ---- ---- .1055 +.0070 .0985 305 ---- ---- ---- ---- .1160 +.0080 .1080 310 ---- ---- ---- ---- .1270 +.0085 .1185 315 ---- ---- ---- ---- .1385 +.0085 .1300 320 ---- ---- ---- ---- .1510 +.0095 .1415 325 ---- ---- ---- ---- .1640 +.0100 .1540 330 ---- ---- ---- ---- .1780 +.0105 .1675 335 ---- ---- ---- ---- .1925 +.0115 .1810 340 ---- ---- ---- ---- .2080 +.0120 .1960 345 ---- ---- ---- ---- .2240 +.0130 .2110 350 ---- ---- ---- ---- .2410 +.0140 .2270 355 ---- ---- ---- ---- .2585 +.0145 .2440 360 ---- ---- ---- ---- .2770 +.0155 .2615 365 ---- ---- ---- ---- .2960 +.0160 .2800 370 ---- ---- ---- ---- .3160 +.0170 .2990 375 ---- ---- ---- ---- .3365 +.0175 .3190 380 ---- ---- ---- ---- .3580 +.0185 .3395 385 ---- ---- ---- ---- .3805 +.0195 .3610 390 ---- ---- ---- ---- .4035 +.0200 .3835 395 ---- ---- ---- ---- .4280 +.0215 .4065 400 ---- ---- ---- ---- .4525 +.0220 .4305 405 ---- ---- ---- ---- .4785 +.0235 .4550 410 ---- ---- ---- ---- .5050 +.0245 .4805 415 ---- ---- ---- ---- .5325 +.0255 .5070 420 ---- ---- ---- ---- .5605 +.0265 .5340 425 ---- ---- ---- ---- .5895 +.0275 .5620 430 ---- ---- ---- ---- .6195 +.0285 .5910 435 ---- ---- ---- ---- .6500 +.0295 .6205 440 ---- ---- ---- ---- .6815 +.0310 .6505 445 ---- ---- ---- ---- .7135 +.0320 .6815 450 ---- ---- ---- ---- .7465 +.0330 .7135 455 ---- ---- ---- ---- .7800 +.0340 .7460 460 ---- ---- ---- ---- .8140 +.0350 .7790 465 ---- ---- ---- ---- .8490 +.0365 .8125 470 ---- ---- ---- ---- .8840 +.0370 .8470 475 ---- ---- ---- ---- .9205 +.0385 .8820 480 ---- ---- ---- ---- .9570 +.0390 .9180 485 ---- ---- ---- ---- .9940 +.0400 .9540 490 ---- ---- ---- ---- 1.0320 +.0410 .9910 495 ---- ---- ---- ---- 1.0700 +.0420 1.0280 500 ---- ---- ---- ---- 1.1090 +.0430 1.0660 505 ---- ---- ---- ---- 1.1480 +.0440 1.1040 510 ---- ---- ---- ---- 1.1880 +.0450 1.1430 515 ---- ---- ---- ---- 1.2280 +.0455 1.1825 520 ---- ---- ---- ---- 1.2685 +.0465 1.2220 525 ---- ---- ---- ---- 1.3095 +.0475 1.2620 550 ---- ---- ---- ---- 1.5205 +.0520 1.4685 575 ---- ---- ---- ---- 1.7395 +.0555 1.6840 600 ---- ---- ---- ---- 1.9660 +.0590 1.9070 625 ---- ---- ---- ---- 2.1985 +.0615 2.1370 650 ---- ---- ---- ---- 2.4370 +.0645 2.3725 675 ---- ---- ---- ---- 2.6805 +.0670 2.6135 700 ---- ---- ---- ---- 2.9285 +.0690 2.8595 725 ---- ---- ---- ---- 3.1785 +.0695 3.1090 750 ---- ---- ---- ---- 3.4285 +.0695 3.3590 775 ---- ---- ---- ---- 3.6785 +.0695 3.6090 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 ---- ---- ---- ---- .0085 +.0005 .0080 225 ---- ---- ---- ---- .0195 +.0015 .0180 230 ---- ---- ---- ---- .0230 +.0020 .0210 235 ---- ---- ---- ---- .0265 +.0025 .0240 240 ---- ---- ---- ---- .0300 +.0020 .0280 245 ---- ---- ---- ---- .0345 +.0025 .0320 250 ---- ---- ---- ---- .0390 +.0030 .0360 255 ---- ---- ---- ---- .0445 +.0035 .0410 260 ---- ---- ---- ---- .0500 +.0035 .0465 265 ---- ---- ---- ---- .0560 +.0040 .0520 270 ---- ---- ---- ---- .0630 +.0045 .0585 275 ---- ---- ---- ---- .0700 +.0050 .0650 280 ---- ---- ---- ---- .0780 +.0055 .0725 285 ---- ---- ---- ---- .0860 +.0055 .0805 290 ---- ---- ---- ---- .0950 +.0060 .0890 295 ---- ---- ---- ---- .1050 +.0070 .0980 300 ---- ---- ---- ---- .1150 +.0075 .1075 305 ---- ---- ---- ---- .1260 +.0080 .1180 310 ---- ---- ---- ---- .1375 +.0085 .1290 315 ---- ---- ---- ---- .1495 +.0090 .1405 320 ---- ---- ---- ---- .1625 +.0100 .1525 325 ---- ---- ---- ---- .1760 +.0105 .1655 330 ---- ---- ---- ---- .1900 +.0110 .1790 335 ---- ---- ---- ---- .2050 +.0115 .1935 340 ---- ---- ---- ---- .2210 +.0125 .2085 345 ---- ---- ---- ---- .2370 +.0130 .2240 350 ---- ---- ---- ---- .2545 +.0140 .2405 355 ---- ---- ---- ---- .2725 +.0145 .2580 360 ---- ---- ---- ---- .2910 +.0155 .2755 365 ---- ---- ---- ---- .3105 +.0165 .2940 370 ---- ---- ---- ---- .3305 +.0170 .3135 375 ---- ---- ---- ---- .3515 +.0180 .3335 380 ---- ---- ---- ---- .3730 +.0185 .3545 385 ---- ---- ---- ---- .3955 +.0195 .3760 390 ---- ---- ---- ---- .4190 +.0205 .3985 395 ---- ---- ---- ---- .4430 +.0210 .4220 400 ---- ---- ---- ---- .4680 +.0220 .4460 405 ---- ---- ---- ---- .4940 +.0235 .4705 410 ---- ---- ---- ---- .5205 +.0240 .4965 415 ---- ---- ---- ---- .5480 +.0255 .5225 420 ---- ---- ---- ---- .5760 +.0260 .5500 425 ---- ---- ---- ---- .6050 +.0270 .5780 430 ---- ---- ---- ---- .6350 +.0285 .6065 435 ---- ---- ---- ---- .6655 +.0295 .6360 440 ---- ---- ---- ---- .6965 +.0300 .6665 445 ---- ---- ---- ---- .7285 +.0310 .6975 450 ---- ---- ---- ---- .7610 +.0320 .7290 455 ---- ---- ---- ---- .7945 +.0335 .7610 460 ---- ---- ---- ---- .8285 +.0345 .7940 465 ---- ---- ---- ---- .8630 +.0350 .8280 470 ---- ---- ---- ---- .8985 +.0365 .8620 475 ---- ---- ---- ---- .9345 +.0375 .8970 480 ---- ---- ---- ---- .9705 +.0380 .9325 485 ---- ---- ---- ---- 1.0075 +.0390 .9685 490 ---- ---- ---- ---- 1.0450 +.0400 1.0050 495 ---- ---- ---- ---- 1.0835 +.0415 1.0420 500 ---- ---- ---- ---- 1.1220 +.0425 1.0795 505 ---- ---- ---- ---- 1.1610 +.0435 1.1175 510 ---- ---- ---- ---- 1.2000 +.0440 1.1560 515 ---- ---- ---- ---- 1.2400 +.0450 1.1950 520 ---- ---- ---- ---- 1.2805 +.0460 1.2345 525 ---- ---- ---- ---- 1.3210 +.0465 1.2745 550 ---- ---- ---- ---- 1.5300 +.0505 1.4795 575 ---- ---- ---- ---- 1.7475 +.0540 1.6935 600 ---- ---- ---- ---- 1.9725 +.0580 1.9145 625 ---- ---- ---- ---- 2.2035 +.0605 2.1430 650 ---- ---- ---- ---- 2.4405 +.0635 2.3770 675 ---- ---- ---- ---- 2.6820 +.0660 2.6160 700 ---- ---- ---- ---- 2.9285 +.0680 2.8605 725 ---- ---- ---- ---- 3.1785 +.0695 3.1090 750 ---- ---- ---- ---- 3.4285 +.0695 3.3590 775 ---- ---- ---- ---- 3.6785 +.0695 3.6090 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 ---- ---- ---- ---- .0040 +.0005 .0035 200 ---- ---- ---- ---- .0100 +.0005 .0095 225 ---- ---- ---- ---- .0225 +.0010 .0215 230 ---- ---- ---- ---- .0260 +.0015 .0245 235 ---- ---- ---- ---- .0300 +.0015 .0285 240 ---- ---- ---- ---- .0340 +.0015 .0325 245 ---- ---- ---- ---- .0390 +.0025 .0365 250 ---- ---- ---- ---- .0440 +.0025 .0415 255 ---- ---- ---- ---- .0495 +.0025 .0470 260 ---- ---- ---- ---- .0555 +.0030 .0525 265 ---- ---- ---- ---- .0620 +.0030 .0590 270 ---- ---- ---- ---- .0695 +.0040 .0655 275 ---- ---- ---- ---- .0770 +.0040 .0730 280 ---- ---- ---- ---- .0850 +.0045 .0805 285 ---- ---- ---- ---- .0940 +.0050 .0890 290 ---- ---- ---- ---- .1035 +.0055 .0980 295 ---- ---- ---- ---- .1135 +.0060 .1075 300 ---- ---- ---- ---- .1240 +.0060 .1180 305 ---- ---- ---- ---- .1355 +.0070 .1285 310 ---- ---- ---- ---- .1475 +.0075 .1400 315 ---- ---- ---- ---- .1600 +.0080 .1520 320 ---- ---- ---- ---- .1735 +.0090 .1645 325 ---- ---- ---- ---- .1875 +.0095 .1780 330 ---- ---- ---- ---- .2020 +.0100 .1920 335 ---- ---- ---- ---- .2175 +.0105 .2070 340 ---- ---- ---- ---- .2335 +.0115 .2220 345 ---- ---- ---- ---- .2505 +.0120 .2385 350 ---- ---- ---- ---- .2680 +.0130 .2550 355 ---- ---- ---- ---- .2860 +.0135 .2725 360 ---- ---- ---- ---- .3050 +.0140 .2910 365 ---- ---- ---- ---- .3245 +.0150 .3095 370 ---- ---- ---- ---- .3450 +.0155 .3295 375 ---- ---- ---- ---- .3665 +.0170 .3495 380 ---- ---- ---- ---- .3885 +.0175 .3710 385 ---- ---- ---- ---- .4110 +.0185 .3925 390 ---- ---- ---- ---- .4350 +.0195 .4155 395 ---- ---- ---- ---- .4590 +.0205 .4385 400 ---- ---- ---- ---- .4840 +.0210 .4630 405 ---- ---- ---- ---- .5100 +.0225 .4875 410 ---- ---- ---- ---- .5370 +.0235 .5135 415 ---- ---- ---- ---- .5645 +.0245 .5400 420 ---- ---- ---- ---- .5925 +.0255 .5670 425 ---- ---- ---- ---- .6215 +.0265 .5950 430 ---- ---- ---- ---- .6515 +.0275 .6240 435 ---- ---- ---- ---- .6820 +.0285 .6535 440 ---- ---- ---- ---- .7130 +.0295 .6835 445 ---- ---- ---- ---- .7450 +.0305 .7145 450 ---- ---- ---- ---- .7775 +.0315 .7460 455 ---- ---- ---- ---- .8110 +.0325 .7785 460 ---- ---- ---- ---- .8445 +.0335 .8110 465 ---- ---- ---- ---- .8790 +.0345 .8445 470 ---- ---- ---- ---- .9145 +.0355 .8790 475 ---- ---- ---- ---- .9500 +.0365 .9135 480 ---- ---- ---- ---- .9860 +.0370 .9490 485 ---- ---- ---- ---- 1.0230 +.0385 .9845 490 ---- ---- ---- ---- 1.0600 +.0390 1.0210 495 ---- ---- ---- ---- 1.0980 +.0400 1.0580 500 ---- ---- ---- ---- 1.1360 +.0410 1.0950 505 ---- ---- ---- ---- 1.1750 +.0420 1.1330 510 ---- ---- ---- ---- 1.2140 +.0425 1.1715 515 ---- ---- ---- ---- 1.2535 +.0435 1.2100 520 ---- ---- ---- ---- 1.2935 +.0440 1.2495 525 ---- ---- ---- ---- 1.3340 +.0450 1.2890 550 ---- ---- ---- ---- 1.5415 +.0490 1.4925 575 ---- ---- ---- ---- 1.7575 +.0525 1.7050 600 ---- ---- ---- ---- 1.9805 +.0560 1.9245 625 ---- ---- ---- ---- 2.2100 +.0590 2.1510 650 ---- ---- ---- ---- 2.4450 +.0615 2.3835 675 ---- ---- ---- ---- 2.6855 +.0640 2.6215 700 ---- ---- ---- ---- 2.9305 +.0665 2.8640 725 ---- ---- ---- ---- 3.1795 +.0685 3.1110 750 ---- ---- ---- ---- 3.4295 +.0685 3.3610 775 ---- ---- ---- ---- 3.6795 +.0685 3.6110 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 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0125 +.0010 .0115 225 ---- ---- ---- ---- .0265 +.0020 .0245 230 ---- ---- ---- ---- .0300 +.0020 .0280 235 ---- ---- ---- ---- .0345 +.0025 .0320 240 ---- ---- ---- ---- .0390 +.0025 .0365 245 ---- ---- ---- ---- .0440 +.0025 .0415 250 ---- ---- ---- ---- .0500 +.0035 .0465 255 ---- ---- ---- ---- .0560 +.0040 .0520 260 ---- ---- ---- ---- .0625 +.0040 .0585 265 ---- ---- ---- ---- .0695 +.0045 .0650 270 ---- ---- ---- ---- .0770 +.0045 .0725 275 ---- ---- ---- ---- .0850 +.0050 .0800 280 ---- ---- ---- ---- .0940 +.0055 .0885 285 ---- ---- ---- ---- .1035 +.0065 .0970 290 ---- ---- ---- ---- .1130 +.0065 .1065 295 ---- ---- ---- ---- .1235 +.0070 .1165 300 ---- ---- ---- ---- .1350 +.0075 .1275 305 ---- ---- ---- ---- .1465 +.0080 .1385 310 ---- ---- ---- ---- .1590 +.0085 .1505 315 ---- ---- ---- ---- .1720 +.0090 .1630 320 ---- ---- ---- ---- .1860 +.0100 .1760 325 ---- ---- ---- ---- .2005 +.0105 .1900 330 ---- ---- ---- ---- .2155 +.0110 .2045 335 ---- ---- ---- ---- .2315 +.0120 .2195 340 ---- ---- ---- ---- .2475 +.0120 .2355 345 ---- ---- ---- ---- .2650 +.0130 .2520 350 ---- ---- ---- ---- .2830 +.0140 .2690 355 ---- ---- ---- ---- .3015 +.0145 .2870 360 ---- ---- ---- ---- .3205 +.0150 .3055 365 ---- ---- ---- ---- .3405 +.0155 .3250 370 ---- ---- ---- ---- .3615 +.0165 .3450 375 ---- ---- ---- ---- .3830 +.0175 .3655 380 ---- ---- ---- ---- .4050 +.0180 .3870 385 ---- ---- ---- ---- .4280 +.0190 .4090 390 ---- ---- ---- ---- .4515 +.0195 .4320 395 ---- ---- ---- ---- .4760 +.0205 .4555 400 ---- ---- ---- ---- .5010 +.0210 .4800 405 ---- ---- ---- ---- .5270 +.0220 .5050 410 ---- ---- ---- ---- .5540 +.0230 .5310 415 ---- ---- ---- ---- .5815 +.0240 .5575 420 ---- ---- ---- ---- .6095 +.0250 .5845 425 ---- ---- ---- ---- .6385 +.0260 .6125 430 ---- ---- ---- ---- .6680 +.0270 .6410 435 ---- ---- ---- ---- .6980 +.0275 .6705 440 ---- ---- ---- ---- .7290 +.0285 .7005 445 ---- ---- ---- ---- .7610 +.0295 .7315 450 ---- ---- ---- ---- .7930 +.0305 .7625 455 ---- ---- ---- ---- .8260 +.0315 .7945 460 ---- ---- ---- ---- .8595 +.0320 .8275 465 ---- ---- ---- ---- .8935 +.0330 .8605 470 ---- ---- ---- ---- .9285 +.0340 .8945 475 ---- ---- ---- ---- .9640 +.0355 .9285 480 ---- ---- ---- ---- .9995 +.0360 .9635 485 ---- ---- ---- ---- 1.0360 +.0370 .9990 490 ---- ---- ---- ---- 1.0730 +.0380 1.0350 495 ---- ---- ---- ---- 1.1105 +.0390 1.0715 500 ---- ---- ---- ---- 1.1480 +.0395 1.1085 505 ---- ---- ---- ---- 1.1865 +.0405 1.1460 510 ---- ---- ---- ---- 1.2255 +.0415 1.1840 515 ---- ---- ---- ---- 1.2645 +.0420 1.2225 520 ---- ---- ---- ---- 1.3045 +.0435 1.2610 525 ---- ---- ---- ---- 1.3445 +.0440 1.3005 550 ---- ---- ---- ---- 1.5505 +.0480 1.5025 575 ---- ---- ---- ---- 1.7645 +.0515 1.7130 600 ---- ---- ---- ---- 1.9865 +.0550 1.9315 625 ---- ---- ---- ---- 2.2145 +.0580 2.1565 650 ---- ---- ---- ---- 2.4480 +.0605 2.3875 675 ---- ---- ---- ---- 2.6870 +.0630 2.6240 700 ---- ---- ---- ---- 2.9310 +.0660 2.8650 725 ---- ---- ---- ---- 3.1795 +.0680 3.1115 750 ---- ---- ---- ---- 3.4295 +.0685 3.3610 775 ---- ---- ---- ---- 3.6795 +.0685 3.6110 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 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0145 +.0015 .0130 225 ---- ---- ---- ---- .0300 +.0025 .0275 250 ---- ---- ---- ---- .0555 +.0040 .0515 260 ---- ---- ---- ---- .0690 +.0050 .0640 265 ---- ---- ---- ---- .0765 +.0050 .0715 270 ---- ---- ---- ---- .0845 +.0055 .0790 275 ---- ---- ---- ---- .0930 +.0060 .0870 280 ---- ---- ---- ---- .1025 +.0065 .0960 285 ---- ---- ---- ---- .1120 +.0070 .1050 290 ---- ---- ---- ---- .1225 +.0075 .1150 295 ---- ---- ---- ---- .1335 +.0080 .1255 300 ---- ---- ---- ---- .1450 +.0085 .1365 305 ---- ---- ---- ---- .1575 +.0095 .1480 310 ---- ---- ---- ---- .1700 +.0095 .1605 315 ---- ---- ---- ---- .1835 +.0100 .1735 320 ---- ---- ---- ---- .1980 +.0110 .1870 325 ---- ---- ---- ---- .2125 +.0115 .2010 330 ---- ---- ---- ---- .2280 +.0120 .2160 335 ---- ---- ---- ---- .2440 +.0125 .2315 340 ---- ---- ---- ---- .2610 +.0135 .2475 345 ---- ---- ---- ---- .2785 +.0140 .2645 350 ---- ---- ---- ---- .2965 +.0145 .2820 355 ---- ---- ---- ---- .3155 +.0155 .3000 360 ---- ---- ---- ---- .3350 +.0160 .3190 365 ---- ---- ---- ---- .3555 +.0170 .3385 370 ---- ---- ---- ---- .3765 +.0180 .3585 375 ---- ---- ---- ---- .3980 +.0185 .3795 380 ---- ---- ---- ---- .4205 +.0195 .4010 385 ---- ---- ---- ---- .4435 +.0200 .4235 390 ---- ---- ---- ---- .4675 +.0210 .4465 395 ---- ---- ---- ---- .4920 +.0220 .4700 400 ---- ---- ---- ---- .5170 +.0225 .4945 405 ---- ---- ---- ---- .5430 +.0230 .5200 410 ---- ---- ---- ---- .5700 +.0240 .5460 415 ---- ---- ---- ---- .5975 +.0250 .5725 420 ---- ---- ---- ---- .6255 +.0260 .5995 425 ---- ---- ---- ---- .6545 +.0265 .6280 430 ---- ---- ---- ---- .6840 +.0275 .6565 435 ---- ---- ---- ---- .7145 +.0285 .6860 440 ---- ---- ---- ---- .7455 +.0295 .7160 445 ---- ---- ---- ---- .7770 +.0305 .7465 450 ---- ---- ---- ---- .8090 +.0310 .7780 455 ---- ---- ---- ---- .8420 +.0320 .8100 460 ---- ---- ---- ---- .8755 +.0330 .8425 465 ---- ---- ---- ---- .9095 +.0340 .8755 470 ---- ---- ---- ---- .9440 +.0345 .9095 475 ---- ---- ---- ---- .9795 +.0360 .9435 480 ---- ---- ---- ---- 1.0150 +.0365 .9785 485 ---- ---- ---- ---- 1.0510 +.0370 1.0140 490 ---- ---- ---- ---- 1.0880 +.0380 1.0500 495 ---- ---- ---- ---- 1.1250 +.0390 1.0860 500 ---- ---- ---- ---- 1.1630 +.0400 1.1230 505 ---- ---- ---- ---- 1.2010 +.0405 1.1605 510 ---- ---- ---- ---- 1.2395 +.0415 1.1980 515 ---- ---- ---- ---- 1.2785 +.0420 1.2365 520 ---- ---- ---- ---- 1.3180 +.0430 1.2750 525 ---- ---- ---- ---- 1.3580 +.0440 1.3140 550 ---- ---- ---- ---- 1.5630 +.0475 1.5155 575 ---- ---- ---- ---- 1.7760 +.0510 1.7250 600 ---- ---- ---- ---- 1.9965 +.0540 1.9425 625 ---- ---- ---- ---- 2.2230 +.0570 2.1660 650 ---- ---- ---- ---- 2.4555 +.0595 2.3960 675 ---- ---- ---- ---- 2.6930 +.0620 2.6310 700 ---- ---- ---- ---- 2.9355 +.0640 2.8715 725 ---- ---- ---- ---- 3.1825 +.0660 3.1165 750 ---- ---- ---- ---- 3.4325 +.0670 3.3655 775 ---- ---- ---- ---- 3.6825 +.0670 3.6155 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0170 UNCH .0170 225 ---- ---- ---- ---- .0345 +.0005 .0340 250 ---- ---- ---- ---- .0620 +.0015 .0605 275 ---- ---- ---- ---- .1020 +.0035 .0985 280 ---- ---- ---- ---- .1115 +.0035 .1080 285 ---- ---- ---- ---- .1215 +.0040 .1175 290 ---- ---- ---- ---- .1325 +.0045 .1280 295 ---- ---- ---- ---- .1440 +.0050 .1390 300 ---- ---- ---- ---- .1560 +.0055 .1505 305 ---- ---- ---- ---- .1685 +.0060 .1625 310 ---- ---- ---- ---- .1820 +.0065 .1755 315 ---- ---- ---- ---- .1955 +.0070 .1885 320 ---- ---- ---- ---- .2105 +.0080 .2025 325 ---- ---- ---- ---- .2255 +.0085 .2170 330 ---- ---- ---- ---- .2415 +.0090 .2325 335 ---- ---- ---- ---- .2580 +.0100 .2480 340 ---- ---- ---- ---- .2750 +.0105 .2645 345 ---- ---- ---- ---- .2925 +.0110 .2815 350 ---- ---- ---- ---- .3110 +.0115 .2995 355 ---- ---- ---- ---- .3305 +.0125 .3180 360 ---- ---- ---- ---- .3500 +.0130 .3370 365 ---- ---- ---- ---- .3705 +.0140 .3565 370 ---- ---- ---- ---- .3915 +.0145 .3770 375 ---- ---- ---- ---- .4135 +.0155 .3980 380 ---- ---- ---- ---- .4360 +.0165 .4195 385 ---- ---- ---- ---- .4595 +.0175 .4420 390 ---- ---- ---- ---- .4830 +.0180 .4650 395 ---- ---- ---- ---- .5080 +.0190 .4890 400 ---- ---- ---- ---- .5330 +.0200 .5130 405 ---- ---- ---- ---- .5595 +.0210 .5385 410 ---- ---- ---- ---- .5860 +.0215 .5645 415 ---- ---- ---- ---- .6135 +.0225 .5910 420 ---- ---- ---- ---- .6420 +.0240 .6180 425 ---- ---- ---- ---- .6705 +.0245 .6460 430 ---- ---- ---- ---- .7005 +.0260 .6745 435 ---- ---- ---- ---- .7305 +.0265 .7040 440 ---- ---- ---- ---- .7615 +.0275 .7340 445 ---- ---- ---- ---- .7930 +.0285 .7645 450 ---- ---- ---- ---- .8250 +.0290 .7960 455 ---- ---- ---- ---- .8580 +.0305 .8275 460 ---- ---- ---- ---- .8910 +.0310 .8600 465 ---- ---- ---- ---- .9250 +.0320 .8930 470 ---- ---- ---- ---- .9595 +.0325 .9270 475 ---- ---- ---- ---- .9945 +.0335 .9610 480 ---- ---- ---- ---- 1.0300 +.0345 .9955 485 ---- ---- ---- ---- 1.0660 +.0350 1.0310 490 ---- ---- ---- ---- 1.1025 +.0360 1.0665 495 ---- ---- ---- ---- 1.1395 +.0365 1.1030 500 ---- ---- ---- ---- 1.1770 +.0375 1.1395 505 ---- ---- ---- ---- 1.2150 +.0385 1.1765 510 ---- ---- ---- ---- 1.2535 +.0395 1.2140 515 ---- ---- ---- ---- 1.2920 +.0400 1.2520 520 ---- ---- ---- ---- 1.3315 +.0410 1.2905 525 ---- ---- ---- ---- 1.3710 +.0415 1.3295 550 ---- ---- ---- ---- 1.5745 +.0450 1.5295 575 ---- ---- ---- ---- 1.7860 +.0480 1.7380 600 ---- ---- ---- ---- 2.0050 +.0515 1.9535 625 ---- ---- ---- ---- 2.2300 +.0545 2.1755 650 ---- ---- ---- ---- 2.4610 +.0570 2.4040 675 ---- ---- ---- ---- 2.6970 +.0600 2.6370 700 ---- ---- ---- ---- 2.9380 +.0625 2.8755 725 ---- ---- ---- ---- 3.1835 +.0650 3.1185 750 ---- ---- ---- ---- 3.4325 +.0670 3.3655 775 ---- ---- ---- ---- 3.6825 +.0670 3.6155 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0085 UNCH .0085 200 ---- ---- ---- ---- .0195 +.0005 .0190 225 ---- ---- ---- ---- .0385 +.0010 .0375 250 ---- ---- ---- ---- .0680 +.0020 .0660 275 ---- ---- ---- ---- .1095 +.0035 .1060 295 ---- ---- ---- ---- .1530 +.0050 .1480 300 ---- ---- ---- ---- .1655 +.0060 .1595 305 ---- ---- ---- ---- .1785 +.0065 .1720 310 ---- ---- ---- ---- .1920 +.0070 .1850 315 ---- ---- ---- ---- .2060 +.0070 .1990 320 ---- ---- ---- ---- .2210 +.0080 .2130 325 ---- ---- ---- ---- .2365 +.0085 .2280 330 ---- ---- ---- ---- .2525 +.0090 .2435 335 ---- ---- ---- ---- .2695 +.0100 .2595 340 ---- ---- ---- ---- .2870 +.0105 .2765 345 ---- ---- ---- ---- .3050 +.0110 .2940 350 ---- ---- ---- ---- .3235 +.0115 .3120 355 ---- ---- ---- ---- .3430 +.0125 .3305 360 ---- ---- ---- ---- .3630 +.0135 .3495 365 ---- ---- ---- ---- .3835 +.0140 .3695 370 ---- ---- ---- ---- .4050 +.0150 .3900 375 ---- ---- ---- ---- .4265 +.0150 .4115 380 ---- ---- ---- ---- .4495 +.0165 .4330 385 ---- ---- ---- ---- .4730 +.0175 .4555 390 ---- ---- ---- ---- .4970 +.0180 .4790 395 ---- ---- ---- ---- .5215 +.0185 .5030 400 ---- ---- ---- ---- .5470 +.0195 .5275 405 ---- ---- ---- ---- .5730 +.0205 .5525 410 ---- ---- ---- ---- .6000 +.0215 .5785 415 ---- ---- ---- ---- .6275 +.0225 .6050 420 ---- ---- ---- ---- .6555 +.0235 .6320 425 ---- ---- ---- ---- .6845 +.0245 .6600 430 ---- ---- ---- ---- .7140 +.0255 .6885 435 ---- ---- ---- ---- .7445 +.0265 .7180 440 ---- ---- ---- ---- .7750 +.0275 .7475 445 ---- ---- ---- ---- .8065 +.0285 .7780 450 ---- ---- ---- ---- .8385 +.0295 .8090 455 ---- ---- ---- ---- .8715 +.0310 .8405 460 ---- ---- ---- ---- .9045 +.0315 .8730 465 ---- ---- ---- ---- .9385 +.0325 .9060 470 ---- ---- ---- ---- .9725 +.0335 .9390 475 ---- ---- ---- ---- 1.0075 +.0345 .9730 480 ---- ---- ---- ---- 1.0430 +.0355 1.0075 485 ---- ---- ---- ---- 1.0790 +.0365 1.0425 490 ---- ---- ---- ---- 1.1150 +.0370 1.0780 495 ---- ---- ---- ---- 1.1520 +.0380 1.1140 500 ---- ---- ---- ---- 1.1895 +.0395 1.1500 505 ---- ---- ---- ---- 1.2270 +.0400 1.1870 510 ---- ---- ---- ---- 1.2655 +.0410 1.2245 515 ---- ---- ---- ---- 1.3040 +.0420 1.2620 520 ---- ---- ---- ---- 1.3430 +.0425 1.3005 525 ---- ---- ---- ---- 1.3825 +.0435 1.3390 550 ---- ---- ---- ---- 1.5850 +.0470 1.5380 575 ---- ---- ---- ---- 1.7950 +.0500 1.7450 600 ---- ---- ---- ---- 2.0125 +.0530 1.9595 625 ---- ---- ---- ---- 2.2365 +.0555 2.1810 650 ---- ---- ---- ---- 2.4660 +.0580 2.4080 675 ---- ---- ---- ---- 2.7010 +.0605 2.6405 700 ---- ---- ---- ---- 2.9405 +.0630 2.8775 725 ---- ---- ---- ---- 3.1845 +.0650 3.1195 750 ---- ---- ---- ---- 3.4325 +.0665 3.3660 775 ---- ---- ---- ---- 3.6825 +.0670 3.6155 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0110 +.0010 .0100 200 ---- ---- ---- ---- .0240 +.0020 .0220 225 ---- ---- ---- ---- .0455 +.0035 .0420 250 ---- ---- ---- ---- .0775 +.0055 .0720 275 ---- ---- ---- ---- .1220 +.0075 .1145 295 ---- ---- ---- ---- .1675 +.0095 .1580 300 ---- ---- ---- ---- .1805 +.0105 .1700 305 ---- ---- ---- ---- .1940 +.0110 .1830 310 ---- ---- ---- ---- .2080 +.0115 .1965 315 ---- ---- ---- ---- .2230 +.0125 .2105 320 ---- ---- ---- ---- .2380 +.0130 .2250 325 ---- ---- ---- ---- .2540 +.0135 .2405 330 ---- ---- ---- ---- .2705 +.0140 .2565 335 ---- ---- ---- ---- .2880 +.0150 .2730 340 ---- ---- ---- ---- .3055 +.0155 .2900 345 ---- ---- ---- ---- .3240 +.0165 .3075 350 ---- ---- ---- ---- .3430 +.0170 .3260 355 ---- ---- ---- ---- .3625 +.0175 .3450 360 ---- ---- ---- ---- .3830 +.0185 .3645 365 ---- ---- ---- ---- .4040 +.0195 .3845 370 ---- ---- ---- ---- .4255 +.0200 .4055 375 ---- ---- ---- ---- .4475 +.0205 .4270 380 ---- ---- ---- ---- .4705 +.0215 .4490 385 ---- ---- ---- ---- .4940 +.0220 .4720 390 ---- ---- ---- ---- .5180 +.0230 .4950 395 ---- ---- ---- ---- .5430 +.0240 .5190 400 ---- ---- ---- ---- .5685 +.0245 .5440 405 ---- ---- ---- ---- .5945 +.0250 .5695 410 ---- ---- ---- ---- .6215 +.0260 .5955 415 ---- ---- ---- ---- .6490 +.0270 .6220 420 ---- ---- ---- ---- .6770 +.0275 .6495 425 ---- ---- ---- ---- .7055 +.0280 .6775 430 ---- ---- ---- ---- .7350 +.0290 .7060 435 ---- ---- ---- ---- .7650 +.0295 .7355 440 ---- ---- ---- ---- .7960 +.0305 .7655 445 ---- ---- ---- ---- .8270 +.0310 .7960 450 ---- ---- ---- ---- .8590 +.0320 .8270 455 ---- ---- ---- ---- .8915 +.0330 .8585 460 ---- ---- ---- ---- .9245 +.0335 .8910 465 ---- ---- ---- ---- .9580 +.0345 .9235 470 ---- ---- ---- ---- .9920 +.0350 .9570 475 ---- ---- ---- ---- 1.0265 +.0355 .9910 480 ---- ---- ---- ---- 1.0615 +.0360 1.0255 485 ---- ---- ---- ---- 1.0975 +.0370 1.0605 490 ---- ---- ---- ---- 1.1335 +.0380 1.0955 495 ---- ---- ---- ---- 1.1700 +.0385 1.1315 500 ---- ---- ---- ---- 1.2070 +.0390 1.1680 505 ---- ---- ---- ---- 1.2445 +.0395 1.2050 510 ---- ---- ---- ---- 1.2825 ---- ---- 525 ---- ---- ---- ---- 1.3990 +.0425 1.3565 550 ---- ---- ---- ---- 1.6000 +.0455 1.5545 575 ---- ---- ---- ---- 1.8100 +.0485 1.7615 600 ---- ---- ---- ---- 2.0265 +.0510 1.9755 625 ---- ---- ---- ---- 2.2495 +.0540 2.1955 650 ---- ---- ---- ---- 2.4785 +.0565 2.4220 675 ---- ---- ---- ---- 2.7125 +.0590 2.6535 700 ---- ---- ---- ---- 2.9515 +.0615 2.8900 725 ---- ---- ---- ---- 3.1950 +.0640 3.1310 750 ---- ---- ---- ---- 3.4425 +.0660 3.3765 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1061 5504 38597 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 54.50 +15.00 39.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 420.00A ---- ---- ---- 67500 ---- ---- ---- 395.25A ---- ---- ---- 70000 ---- ---- ---- ---- 348.00 +20.75 327.25 50 72500 ---- ---- ---- 345.25A ---- ---- ---- 73000 ---- ---- ---- ---- 318.25 +21.00 297.25 10 75000 ---- ---- ---- 320.25A ---- ---- ---- 80000 ---- ---- ---- ---- 248.50 +21.00 227.50 75 82500 ---- ---- ---- 245.25A ---- ---- ---- 85000 ---- ---- ---- ---- 198.50 +20.75 177.75 150 87500 ---- ---- ---- 195.25A ---- ---- ---- 90000 ---- ---- ---- ---- 148.75 +21.00 127.75 75 92000 ---- ---- ---- ---- 128.75 +20.50 108.25 125 95000 ---- ---- ---- ---- 99.25 +19.50 79.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 72.25 +24.50 47.75 50 75 60000 ---- ---- ---- 659.00A ---- ---- ---- 65000 ---- ---- ---- 609.25A ---- ---- ---- 70000 ---- ---- ---- 559.25A ---- ---- ---- 72500 ---- ---- ---- 534.25A ---- ---- ---- 73000 ---- ---- ---- ---- 506.75 +46.75 460.00 10 75000 ---- ---- ---- 509.25A ---- ---- ---- 77500 ---- ---- ---- 484.25A ---- ---- ---- 80000 ---- ---- ---- 459.25A ---- ---- ---- 81000 ---- ---- ---- ---- 427.75 +46.50 381.25 25 82500 ---- ---- ---- 434.25A ---- ---- ---- 85000 ---- 389.00B ---- 368.00B 388.50 +46.00 342.50 100 87500 ---- ---- ---- 384.25A ---- ---- ---- 90000 ---- 339.00B ---- 318.00B 339.25 +45.00 294.25 25 95000 ---- 289.00B ---- 268.25B 290.50 +44.00 246.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 70.50 +16.50 54.00 25 60000 ---- ---- ---- 617.25A ---- ---- ---- 65000 ---- ---- ---- 567.25A ---- ---- ---- 67500 ---- ---- ---- 542.25A ---- ---- ---- 70000 ---- ---- ---- 517.25A ---- ---- ---- 72500 ---- ---- ---- 492.25A ---- ---- ---- 73000 ---- ---- ---- ---- 476.50 +35.50 441.00 10 75000 ---- ---- ---- 467.25A ---- ---- ---- 77500 ---- ---- ---- 449.75A ---- ---- ---- 80000 ---- ---- ---- 417.25A ---- ---- ---- 81000 ---- ---- ---- ---- 398.25 +34.25 364.00 25 82500 ---- ---- ---- 392.25A ---- ---- ---- 85000 ---- 359.00B ---- 359.00B 359.25 +33.00 326.25 100 87500 ---- ---- ---- 342.50A ---- ---- ---- 90000 ---- 309.25B ---- 301.25B 311.00 +30.75 280.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 75.50 +22.50 53.00 25 65000 ---- ---- ---- 543.25A ---- ---- ---- 67500 ---- ---- ---- 518.25A ---- ---- ---- 70000 ---- ---- ---- 493.25A ---- ---- ---- 72500 ---- ---- ---- 468.25A ---- ---- ---- 75000 ---- ---- ---- 443.25A ---- ---- ---- 77500 ---- ---- ---- 418.25A ---- ---- ---- 80000 ---- ---- ---- 393.25A ---- ---- ---- 81000 ---- ---- ---- ---- 381.00 +50.00 331.00 25 82500 ---- ---- ---- 368.50A ---- ---- ---- 85000 ---- 330.25B ---- 325.50B 342.25 +47.75 294.50 100 87500 ---- ---- ---- 319.25A ---- ---- ---- 90000 ---- 281.50B ---- 276.75B 295.00 +45.50 249.50 25 92500 ---- ---- ---- 271.75A ---- ---- ---- 95000 ---- ---- ---- 248.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 378.75A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 354.00A ---- ---- ---- 77500 ---- ---- ---- 324.75A ---- ---- ---- 80000 ---- ---- ---- 300.50A ---- ---- ---- 82500 ---- ---- ---- 276.75A ---- ---- ---- 85000 ---- 234.75B ---- ---- 248.50 +24.25 224.25 175 87500 ---- ---- ---- 236.50A ---- ---- ---- 90000 ---- 185.75B ---- ---- 205.25 +22.75 182.50 50 95000 ---- ---- ---- 176.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 205.00 -2.50 207.50 175 87500 ---- ---- ---- 201.75A ---- ---- ---- 90000 ---- ---- ---- ---- 166.75 -2.50 169.25 50 95000 ---- ---- ---- 150.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 192.75 +10.75 182.00 175 90000 ---- ---- ---- ---- 157.00 +9.50 147.50 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 161.25 +8.50 152.75 50 90000 ---- ---- ---- ---- 129.00 +7.50 121.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 145.25 +12.25 133.00 50 90000 ---- ---- ---- ---- 116.25 +10.50 105.75 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 137.00 +12.50 124.50 50 90000 ---- ---- ---- ---- 109.75 +10.75 99.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 2355 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 72500 ---- ---- ---- 2.50A ---- ---- ---- 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 100 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 89000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 3.00A ---- ---- ---- 95000 ---- ---- ---- 6.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 10.00 -5.50 15.50 50 50 60000 ---- ---- ---- 2.25A ---- ---- ---- 65000 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .50 +.25 .25 100 74000 ---- ---- ---- ---- .50 +.25 .25 50 75000 ---- ---- ---- ---- .50 UNCH .50 100 77000 ---- ---- ---- ---- .50 UNCH .50 150 77500 ---- ---- ---- 2.50A ---- ---- ---- 80000 ---- ---- ---- ---- .75 -.25 1.00 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 1.00 -.75 1.75 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- 1.50 -1.25 2.75 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 -.25 .50 75 68500 ---- ---- ---- ---- .25 -.25 .50 25 70000 ---- ---- ---- ---- .25 -.50 .75 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 -1.00 1.25 100 74000 ---- ---- ---- ---- .50 -.75 1.25 50 75000 ---- ---- ---- ---- .50 -1.00 1.50 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- 2.50A 2.50A .75 -2.25 3.00 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- 2.50A 2.50A 1.50 -3.75 5.25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- 2.25 -4.75 7.00 25 90000 ---- ---- ---- 2.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 -1.75 2.00 75 68500 ---- ---- ---- ---- .25 -2.00 2.25 25 70000 ---- ---- ---- ---- .25 -2.25 2.50 300 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 -3.25 3.50 100 74000 ---- ---- ---- ---- .25 -3.50 3.75 50 75000 ---- ---- 2.50A 2.50A .25 -4.00 4.25 50 77500 ---- ---- ---- 2.50A ---- ---- ---- 80000 ---- ---- 2.50A 2.50A .75 -6.00 6.75 100 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- 2.75A 2.75A 1.75 -8.25 10.00 175 87500 ---- ---- ---- 3.25A ---- ---- ---- 88000 ---- ---- ---- ---- 2.75 -9.75 12.50 25 90000 ---- ---- ---- 4.00A ---- ---- ---- 92500 ---- ---- ---- 5.25A ---- ---- ---- 95000 ---- ---- ---- 7.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- 42.50A 42.50A 36.25 -13.75 50.00 10 10 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.25A ---- ---- ---- 70000 ---- ---- 3.50A 3.50A .75 -4.25 5.00 100 72500 ---- ---- ---- 3.50A ---- ---- ---- 73000 ---- ---- ---- ---- 1.25 -5.50 6.75 200 74000 ---- ---- ---- ---- 1.50 -6.00 7.50 100 75000 ---- ---- 4.00A 4.00A 1.75 -6.50 8.25 225 77500 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- ---- 4.25A ---- ---- ---- 82500 ---- ---- ---- 5.50A ---- ---- ---- 85000 ---- ---- ---- 7.25A ---- ---- ---- 87500 ---- ---- ---- 10.50A ---- ---- ---- 88000 ---- ---- ---- ---- 10.50 -12.00 22.50 25 90000 ---- ---- ---- 14.00A ---- ---- ---- 95000 ---- ---- ---- 27.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 60.50 -11.00 71.50 10 10 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.75A ---- ---- ---- 70000 ---- ---- 4.50A 4.50A 2.00 -8.25 10.25 100 72500 ---- ---- ---- 5.25A ---- ---- ---- 74000 ---- ---- ---- ---- 3.75 -10.75 14.50 100 75000 ---- ---- 6.25A 6.25A 4.50 -11.25 15.75 375 77500 ---- ---- ---- 7.75A ---- ---- ---- 80000 ---- ---- ---- 9.50A ---- ---- ---- 82500 ---- ---- ---- 12.25A ---- ---- ---- 85000 ---- ---- ---- 15.75A ---- ---- ---- 87500 ---- ---- ---- 20.75A ---- ---- ---- 88000 ---- ---- ---- ---- 21.50 -16.50 38.00 25 90000 ---- ---- ---- 30.00A ---- ---- ---- 95000 ---- ---- ---- 46.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 79.25 -9.00 88.25 10 10 70000 ---- ---- ---- ---- 7.50 -2.00 9.50 100 74000 ---- ---- ---- ---- 11.75 -2.50 14.25 100 75000 ---- ---- ---- ---- 13.00 -2.75 15.75 225 88000 ---- ---- ---- ---- 37.75 -5.75 43.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 11.75 -2.00 13.75 100 74000 ---- ---- ---- ---- 17.25 -2.75 20.00 100 75000 ---- ---- ---- ---- 19.00 -2.75 21.75 75 88000 ---- ---- ---- ---- 50.50 -5.50 56.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 13.00 -3.00 16.00 100 74000 ---- ---- ---- ---- 19.75 -3.75 23.50 100 75000 ---- ---- ---- ---- 21.75 -4.00 25.75 75 88000 ---- ---- ---- ---- 60.00 -8.00 68.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 17.50 -4.00 21.50 100 74000 ---- ---- ---- ---- 25.50 -5.00 30.50 100 75000 ---- ---- ---- ---- 27.75 -5.25 33.00 75 88000 ---- ---- ---- ---- 70.50 -9.50 80.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 7055 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1575 ---- ---- 5.108A 5.108A 5.151 -.194 5.345 1600 ---- ---- 4.858A 4.858A 4.901 -.194 5.095 1625 ---- ---- 4.608A 4.608A 4.651 -.194 4.845 1650 ---- ---- 4.358A 4.358A 4.401 -.194 4.595 1675 ---- ---- 4.108A 4.108A 4.151 -.194 4.345 1700 ---- ---- 3.858A 3.858A 3.901 -.194 4.095 1725 ---- ---- 3.608A 3.608A 3.651 -.194 3.845 1750 ---- ---- 3.358A 3.358A 3.401 -.194 3.595 1775 ---- ---- 3.108A 3.108A 3.151 -.194 3.345 1800 ---- ---- 2.858A 2.858A 2.901 -.194 3.095 1825 ---- ---- 2.608A 2.608A 2.651 -.194 2.845 1850 ---- ---- 2.358A 2.358A 2.401 -.194 2.595 1875 ---- ---- 2.108A 2.108A 2.151 -.194 2.345 1900 ---- ---- 1.859A 1.859A 1.902 -.193 2.095 1925 ---- ---- 1.609A 1.609A 1.651 -.194 1.845 1950 ---- ---- 1.361A 1.361A 1.402 -.195 1.597 1975 ---- ---- 1.114A 1.114A 1.155 -.194 1.349 1980 ---- ---- 1.065A 1.065A 1.105 -.195 1.300 1985 ---- ---- 1.016A 1.016A 1.056 -.195 1.251 1990 ---- ---- .967A .967A 1.007 -.195 1.202 1995 ---- ---- .919A .919A .959 -.194 1.153 2000 ---- ---- .794A .794A .910 -.195 1.105 1 2005 ---- ---- .824A .824A .862 -.195 1.057 2010 ---- ---- .776A .776A .814 -.195 1.009 2015 ---- ---- .720A .720A .767 -.194 .961 2020 ---- ---- .677A .677A .720 -.194 .914 2025 ---- ---- .569A .569A .674 -.193 .867 2030 ---- ---- .589A .589A .628 -.193 .821 2035 ---- ---- .546A .546A .583 -.192 .775 2040 ---- ---- .504A .504A .539 -.190 .729 2045 ---- ---- .463A .463A .495 -.190 .685 2050 ---- ---- .369A .369A .453 -.188 .641 2055 ---- ---- .337A .337A .413 -.185 .598 2060 .329 .453B .303A .303A .373 -.183 3 .556 3 2065 ---- ---- .270A .270A .336 -.179 .515 1 2070 ---- ---- .241A .241A .300 -.175 .475 2075 ---- ---- .214A .214A .267 -.169 .436 2080 .199 .319 .188 .313A .235 -.164 37 .399 2085 ---- ---- .166A .166A .206 -.158 .364 2090 .214 .214 .145A .243B .180 -.150 2 .330 2095 ---- ---- .126A .126A .155 -.143 .298 2100 .184 .184 .110A .191B .134 -.134 3 .268 15 2105 ---- ---- .094A .094A .115 -.125 .240 2110 ---- ---- .081A .081A .098 -.116 .214 2115 ---- ---- .070A .070A .083 -.107 .190 2120 ---- ---- .060A .060A .071 -.097 .168 2125 .089 .089 .053A .056A .060 -.088 1 .148 2 2130 ---- ---- .046A .046A .051 -.079 .130 2135 ---- ---- .040A .040A .043 -.071 .114 8 2140 ---- ---- .035A .035A .036 -.063 .099 2145 ---- ---- .030A .030A .031 -.055 .086 2150 ---- ---- .027A .027A .026 -.049 .075 1 2155 ---- ---- .023A .023A .022 -.044 .066 2160 ---- ---- .020A .020A .019 -.038 .057 2165 ---- ---- .017A .017A .016 -.034 .050 2170 ---- ---- .015A .015A .014 -.029 .043 2175 ---- ---- .014A .014A .012 -.026 .038 2180 ---- ---- .014A .014A .010 -.023 .033 1 2185 ---- ---- .012A .012A .009 -.020 .029 2190 ---- ---- .012A .012A .007 -.019 .026 2195 ---- ---- .011A .011A .006 -.017 .023 2200 ---- ---- .010A .010A .006 -.014 .020 2205 ---- ---- .009A .009A .005 -.013 .018 2210 ---- ---- .009A .009A .004 -.012 .016 2215 ---- ---- .008A .008A .004 -.010 .014 1 2220 ---- ---- .008A .008A .003 -.010 .013 2225 ---- ---- .007A .007A .003 -.009 .012 2230 ---- ---- .007A .007A .002 -.009 .011 2235 ---- ---- .006A .006A .002 -.008 .010 2240 ---- ---- .006A .006A .002 -.007 .009 2245 ---- ---- .006A .006A .002 -.006 .008 2250 ---- ---- .006A .006A .001 -.006 .007 100 2255 ---- ---- .005A .005A .001 -.006 .007 6 2260 ---- ---- .005A .005A .001 -.005 .006 2265 ---- ---- .005A .005A .001 -.005 .006 2270 ---- ---- ---- ---- .001 -.004 .005 2275 ---- ---- ---- ---- .001 -.004 .005 2280 ---- ---- ---- ---- .001 -.004 .005 2285 ---- ---- ---- ---- .001 -.003 .004 2290 ---- ---- ---- ---- .001 -.003 .004 2295 ---- ---- ---- ---- .001 -.003 .004 2300 ---- ---- ---- ---- .001 -.002 .003 1 2305 ---- ---- ---- ---- .001 -.002 .003 1 2310 ---- ---- ---- ---- .001 -.002 .003 2315 ---- ---- ---- ---- .001 -.002 .003 2320 ---- ---- ---- ---- .001 -.002 .003 2325 ---- ---- ---- ---- .001 -.001 .002 2330 ---- ---- ---- ---- .001 -.001 .002 2335 ---- ---- ---- ---- .001 -.001 .002 2340 ---- ---- ---- ---- .001 -.001 .002 2345 ---- ---- ---- ---- .001 -.001 .002 2 2350 ---- ---- ---- ---- .001 -.001 .002 2 2355 ---- ---- ---- ---- .001 -.001 .002 2360 ---- ---- ---- ---- .001 -.001 .002 2365 ---- ---- ---- ---- .001 -.001 .002 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 46 161 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 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1 1950 ---- ---- ---- ---- .002 UNCH .002 1975 ---- ---- ---- ---- .004 -.001 .005 1980 ---- .007B ---- .007B .005 -.001 .006 1985 ---- .009B ---- .009B .006 -.001 .007 1990 ---- .011B ---- .011B .007 -.001 .008 1995 ---- .013B ---- .013B .008 -.001 .009 2000 ---- .016B .010A .016B .010 -.001 .011 2005 ---- .019B .011A .019B .011 -.001 .012 2010 ---- .022B .013A .022B .014 UNCH .014 2015 ---- .027B .014A .027B .016 -.001 .017 2020 ---- .032B .015A .032B .019 UNCH .019 2025 ---- .039B .018A .039B .023 +.001 .022 2030 ---- .046B .021A .046B .027 +.001 .026 2035 ---- .054B .024A .054B .032 +.002 .030 2040 ---- .064B .028A .064B .038 +.003 .035 2045 ---- .075B .032A .075B .045 +.005 .040 2050 ---- .088B .037A .088B .053 +.007 .046 7 2055 ---- .101B .043A .101B .062 +.009 .053 8 2060 ---- .118B .051A .118B .073 +.012 .061 8 2065 ---- .136B .059A .136B .085 +.015 .070 2070 ---- .157B .069A .157B .099 +.019 .080 2075 .111 .180B .081A .081A .116 +.024 1 .092 1 2080 ---- .205B .095A .205B .134 +.029 .105 2085 ---- .232B .110A .232B .155 +.036 .119 2090 ---- .261B .129A .261B .179 +.044 2 .135 2095 ---- .290B .148A .290B .204 +.051 .153 2100 ---- .328B .170A .328B .233 +.060 2 .173 6 2105 ---- .352B ---- .351B .264 +.069 .195 2110 ---- .389B ---- .388B .297 +.078 .219 2115 ---- .427B ---- .426B .332 +.087 .245 2120 ---- .466B ---- .465B .370 +.097 .273 50 2125 ---- .524B ---- .524B .409 +.106 .303 2 2130 ---- .548B ---- .547B .450 +.115 .335 2135 ---- .591B ---- .590B .492 +.123 .369 2140 ---- .588B ---- .587B .535 +.131 .404 2145 ---- .626B ---- .623B .580 +.139 .441 2150 ---- .748B ---- .747B .625 +.145 .480 2155 ---- .717B ---- .675B .671 +.151 .520 2160 ---- .764B ---- .721B .718 +.156 .562 2165 ---- .811B ---- .739B .765 +.161 .604 2170 ---- .858B ---- .815B .812 +.164 .648 2175 ---- .988B ---- .988B .860 +.167 .693 2180 ---- .973B ---- .965B .909 +.171 .738 1 2185 ---- 1.022B ---- 1.022B .957 +.173 .784 200 2190 ---- 1.051B ---- 1.008B 1.006 +.176 .830 2195 ---- 1.100B ---- 1.033B 1.055 +.178 .877 2200 ---- 1.169B ---- 1.157B 1.104 +.179 .925 2 2205 ---- 1.199B ---- 1.155B 1.153 +.181 .972 2210 ---- 1.248B ---- 1.204B 1.203 +.182 1.021 2215 ---- 1.297B ---- 1.253B 1.252 +.183 1.069 2220 ---- 1.347B ---- 1.303B 1.302 +.185 1.117 2225 ---- 1.396B ---- 1.330B 1.351 +.185 1.166 2230 ---- 1.446B ---- 1.402B 1.401 +.186 1.215 2235 ---- 1.495B ---- 1.424B 1.451 +.187 1.264 2240 ---- 1.545B ---- 1.503B 1.500 +.187 1.313 2245 ---- 1.595B ---- 1.552B 1.550 +.188 1.362 2250 ---- 1.665B ---- 1.651B 1.600 +.188 1.412 13 2255 ---- 1.694B ---- 1.651B 1.650 +.189 1.461 2260 ---- 1.744B ---- 1.701B 1.700 +.189 1.511 2265 ---- 1.793B ---- 1.751B 1.750 +.190 1.560 2270 ---- 1.843B ---- 1.801B 1.800 +.190 1.610 2275 ---- 1.893B ---- 1.850B 1.850 +.191 1.659 2280 ---- 1.942B ---- 1.900B 1.900 +.191 1.709 2285 ---- 1.992B ---- 1.950B 1.950 +.192 1.758 2290 ---- 2.042B ---- 2.000B 2.000 +.192 1.808 2295 ---- 2.092B ---- 2.050B 2.050 +.192 1.858 2300 ---- 2.142B ---- 2.100B 2.099 +.191 1.908 2305 ---- 2.191B ---- 2.150B 2.149 +.192 1.957 2310 ---- 2.241B ---- 2.200B 2.199 +.192 2.007 2315 ---- 2.291B ---- 2.250B 2.249 +.192 2.057 2320 ---- 2.341B ---- 2.300B 2.299 +.192 2.107 2325 ---- 2.391B ---- 2.350B 2.349 +.192 2.157 2330 ---- 2.441B ---- 2.400B 2.399 +.192 2.207 2335 ---- 2.491B ---- 2.450B 2.449 +.193 2.256 2340 ---- 2.541B ---- 2.500B 2.499 +.193 2.306 2345 ---- 2.591B ---- 2.550B 2.549 +.193 2.356 2350 ---- 2.641B ---- 2.600B 2.599 +.193 2.406 2355 ---- 2.691B ---- 2.650B 2.649 +.193 2.456 2360 ---- 2.741B ---- 2.700B 2.699 +.193 2.506 2365 ---- 2.791B ---- 2.750B 2.749 +.193 2.556 2370 ---- 2.841B ---- 2.800B 2.799 +.193 2.606 2375 ---- 2.891B ---- 2.850B 2.849 +.194 2.655 2380 ---- 2.941B ---- 2.900B 2.899 +.194 2.705 2385 ---- 2.991B ---- 2.950B 2.949 +.194 2.755 2390 ---- 3.041B ---- 3.000B 2.999 +.194 2.805 2395 ---- 3.091B ---- 3.050B 3.049 +.194 2.855 2400 ---- 3.141B ---- 3.100B 3.099 +.194 2.905 2405 ---- 3.191B ---- 3.150B 3.149 +.194 2.955 2410 ---- 3.241B ---- 3.200B 3.199 +.194 3.005 2415 ---- 3.291B ---- 3.250B 3.249 +.194 3.055 2420 ---- 3.341B ---- 3.300B 3.299 +.194 3.105 2425 ---- 3.391B ---- 3.350B 3.349 +.194 3.155 2430 ---- 3.441B ---- 3.400B 3.399 +.194 3.205 2435 ---- 3.491B ---- 3.450B 3.449 +.194 3.255 2440 ---- 3.541B ---- 3.500B 3.499 +.194 3.305 2445 ---- 3.591B ---- 3.550B 3.549 +.194 3.355 2450 ---- 3.641B ---- 3.600B 3.599 +.194 3.405 2455 ---- 3.691B ---- 3.650B 3.649 +.194 3.455 2460 ---- 3.741B ---- 3.700B 3.699 +.194 3.505 2465 ---- 3.791B ---- 3.749B 3.749 +.194 3.555 2470 ---- 3.841B ---- 3.799B 3.799 +.194 3.605 2475 ---- 3.891B ---- 3.849B 3.849 +.194 3.655 2480 ---- 3.941B ---- 3.899B 3.899 +.194 3.705 2485 ---- 3.991B ---- 3.949B 3.949 +.194 3.755 2490 ---- 4.041B ---- 3.999B 3.999 +.194 3.805 2495 ---- 4.091B ---- 4.049B 4.049 +.194 3.855 2500 ---- 4.141B ---- 4.099B 4.099 +.194 3.905 2505 ---- 4.191B ---- 4.149B 4.149 +.194 3.955 2525 ---- 4.391B ---- 4.349B 4.349 +.194 4.155 2550 ---- 4.641B ---- 4.599B 4.599 +.194 4.405 2575 ---- 4.891B ---- 4.849B 4.849 +.194 4.655 2600 ---- 5.141B ---- 5.099B 5.099 +.194 4.905 2625 ---- 5.391B ---- 5.349B 5.349 +.194 5.155 2650 ---- 5.641B ---- 5.599B 5.599 +.194 5.405 2675 ---- 5.891B ---- 5.849B 5.849 +.194 5.655 2700 ---- 6.140B ---- 6.099B 6.099 +.194 5.905 2725 ---- 6.390B ---- 6.349B 6.349 +.194 6.155 2750 ---- 6.640B ---- 6.599B 6.599 +.194 6.405 2775 ---- 6.890B ---- 6.849B 6.849 +.194 6.655 2800 ---- 7.140B ---- 7.099B 7.099 +.194 6.905 2825 ---- 7.390B ---- 7.349B 7.349 +.194 7.155 2850 ---- 7.640B ---- 7.599B 7.599 +.194 7.405 2875 ---- 7.890B ---- 7.849B 7.849 +.194 7.655 2900 ---- 8.140B ---- 8.099B 8.099 +.194 7.905 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 303 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1575 ---- ---- 5.151A 5.151A 5.151 -.194 5.345 1600 ---- ---- 4.901A 4.901A 4.901 -.194 5.095 1625 ---- ---- 4.651A 4.651A 4.651 -.194 4.845 1650 ---- ---- 4.401A 4.401A 4.401 -.194 4.595 1675 ---- ---- 4.151A 4.151A 4.151 -.194 4.345 1700 ---- ---- 3.901A 3.901A 3.901 -.194 4.095 1725 ---- ---- 3.651A 3.651A 3.651 -.194 3.845 1750 ---- ---- 3.401A 3.401A 3.401 -.194 3.595 1775 ---- ---- 3.151A 3.151A 3.151 -.194 3.345 1800 ---- ---- 2.901A 2.901A 2.902 -.194 3.096 1825 ---- ---- 2.651A 2.651A 2.653 -.193 2.846 1850 ---- ---- 2.402A 2.402A 2.404 -.194 2.598 1875 ---- ---- 2.154A 2.154A 2.157 -.193 2.350 1900 ---- ---- 1.912A 1.912A 1.911 -.193 2.104 1925 ---- ---- 1.547A 1.547A 1.667 -.193 1.860 1950 ---- ---- 1.312A 1.312A 1.427 -.192 1.619 1975 ---- ---- 1.085A 1.085A 1.195 -.189 1.384 1980 ---- ---- 1.119A 1.119A 1.149 -.188 1.337 1985 ---- ---- 1.077A 1.077A 1.104 -.188 1.292 1990 ---- ---- 1.033A 1.033A 1.060 -.186 1.246 1995 ---- ---- .991A .991A 1.016 -.185 1.201 2000 ---- ---- .872A .872A .973 -.183 1.156 1 1 2005 ---- ---- .910A .910A .930 -.182 1.112 2010 ---- ---- .870A .870A .888 -.180 1.068 2015 ---- ---- .831A .831A .847 -.178 1.025 2020 ---- ---- .793A .793A .806 -.176 .982 2025 ---- ---- .677A .677A .766 -.174 .940 2030 ---- ---- .719A .719A .728 -.171 .899 2035 ---- ---- .609A .609A .690 -.168 .858 2040 ---- ---- .576A .576A .653 -.165 .818 2045 ---- ---- .543A .543A .617 -.162 .779 2050 ---- ---- .507A .507A .582 -.158 .740 2055 ---- ---- .485A .485A .548 -.155 .703 2060 ---- ---- .447A .447A .515 -.152 .667 2065 ---- ---- .419A .419A .483 -.148 .631 2070 ---- ---- .392A .392A .453 -.143 .596 2075 ---- ---- .367A .367A .423 -.140 .563 2080 ---- ---- .341A .341A .395 -.135 .530 2085 .424 .424 .317A .348A .368 -.131 1 .499 2090 ---- ---- .295A .295A .342 -.127 .469 2095 ---- ---- .273A .273A .318 -.122 .440 2100 ---- ---- .253A .253A .295 -.117 .412 3 2105 ---- ---- .235A .235A .273 -.112 .385 2110 ---- ---- .217A .217A .252 -.108 .360 2115 ---- ---- .200A .200A .233 -.102 .335 2120 ---- ---- .185A .185A .214 -.098 .312 2125 ---- ---- .170A .170A .197 -.094 .291 2130 ---- ---- .155A .155A .181 -.089 .270 2135 ---- ---- .142A .142A .166 -.085 .251 2140 ---- ---- .131A .131A .152 -.080 .232 2145 ---- ---- .121A .121A .140 -.075 .215 2150 ---- ---- .111A .111A .128 -.071 .199 2155 ---- ---- .101A .101A .117 -.067 .184 2160 ---- ---- .093A .093A .107 -.063 .170 2165 ---- ---- .086A .086A .098 -.059 .157 2170 ---- ---- .079A .079A .089 -.056 .145 2175 ---- ---- .073A .073A .082 -.052 .134 2180 ---- ---- .068A .068A .075 -.049 .124 2185 ---- ---- .062A .062A .068 -.046 .114 2190 ---- ---- .058A .058A .063 -.042 .105 2195 ---- ---- .053A .053A .057 -.040 .097 2200 ---- ---- .049A .049A .052 -.038 .090 2205 ---- ---- .046A .046A .048 -.035 .083 2210 ---- ---- .043A .043A .044 -.033 .077 2215 ---- ---- .039A .039A .040 -.031 .071 2220 ---- ---- .037A .037A .037 -.029 .066 2225 ---- ---- .034A .034A .034 -.027 .061 2230 ---- ---- .032A .032A .031 -.025 .056 2235 ---- ---- .030A .030A .029 -.023 .052 2240 ---- ---- .028A .028A .027 -.021 .048 7 2245 ---- ---- .026A .026A .024 -.021 .045 2250 ---- ---- .024A .024A .023 -.019 .042 2255 ---- ---- .024A .024A .021 -.018 .039 2260 ---- ---- .022A .022A .019 -.017 .036 2265 ---- ---- .021A .021A .018 -.015 .033 2270 ---- ---- .020A .020A .016 -.015 .031 2275 ---- ---- .018A .018A .015 -.014 .029 2280 ---- ---- .017A .017A .014 -.013 .027 2285 ---- ---- .016A .016A .013 -.012 .025 2290 ---- ---- .015A .015A .012 -.011 .023 2295 ---- ---- .014A .014A .011 -.011 .022 2300 ---- ---- .014A .014A .010 -.010 .020 1 2305 ---- ---- .013A .013A .009 -.010 .019 2310 ---- ---- .012A .012A .009 -.009 .018 2315 ---- ---- .012A .012A .008 -.008 .016 2320 ---- ---- .011A .011A .008 -.007 .015 2325 ---- ---- .010A .010A .007 -.007 .014 2330 ---- ---- .010A .010A .007 -.006 .013 1 2335 ---- ---- .009A .009A .006 -.007 .013 2340 ---- ---- .011A .011A .006 -.006 .012 2345 ---- ---- .010A .010A .005 -.006 .011 2350 ---- ---- ---- ---- .005 -.005 .010 2355 ---- ---- .009A .009A .005 -.005 .010 2360 ---- ---- ---- ---- .004 -.005 .009 2375 ---- ---- ---- ---- .003 -.004 .007 2400 ---- ---- ---- ---- .002 -.004 .006 25 2425 ---- ---- ---- ---- .002 -.002 .004 2450 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.001 .002 10 2500 ---- ---- ---- ---- .001 -.001 .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 1 48 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 UNCH .002 1800 ---- ---- ---- ---- .002 UNCH .002 2 1825 ---- ---- ---- ---- .003 UNCH .003 1850 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .007 -.001 .008 1 1900 ---- ---- ---- ---- .011 UNCH .011 8 1925 ---- .020B ---- .020B .018 +.001 .017 1950 ---- .034B ---- .034B .028 +.002 .026 1975 ---- .056B ---- .056B .045 +.005 .040 1980 ---- .062B ---- .062B .049 +.005 .044 1985 ---- .068B ---- .068B .054 +.006 .048 1990 ---- .075B ---- .075B .060 +.008 .052 1995 ---- .083B ---- .083B .066 +.009 .057 2000 ---- .091B ---- .091B .073 +.011 .062 2005 ---- .101B ---- .101B .080 +.012 .068 2010 ---- .111B ---- .111B .088 +.014 .074 2015 ---- .121B ---- .121B .096 +.015 .081 2020 ---- .133B ---- .133B .106 +.018 .088 2025 ---- .145B ---- .145B .116 +.020 .096 1 2030 ---- .159B ---- .159B .127 +.022 .105 2035 ---- .173B ---- .173B .139 +.025 .114 2040 ---- .189B ---- .189B .152 +.028 .124 2045 ---- .206B ---- .206B .166 +.031 .135 2050 ---- .223B ---- .223B .181 +.035 .146 2055 ---- .243B ---- .243B .197 +.038 .159 2060 ---- .262B ---- .262B .214 +.042 .172 2065 ---- .284B ---- .284B .233 +.046 .187 2070 ---- .306B ---- .306B .252 +.050 .202 2075 ---- .330B ---- .330B .272 +.054 .218 2080 ---- .356B ---- .356B .294 +.058 .236 2085 ---- .382B ---- .382B .317 +.063 .254 2090 ---- .409B ---- .409B .341 +.067 .274 2095 ---- .438B ---- .438B .367 +.072 .295 2100 ---- .469B ---- .469B .394 +.077 .317 7 2105 ---- .495B ---- .494B .422 +.082 .340 2110 ---- .528B ---- .527B .451 +.086 .365 2115 ---- .562B ---- .562B .481 +.091 .390 2120 ---- .598B ---- .593B .513 +.096 .417 2125 ---- .636B ---- .636B .546 +.101 .445 2130 ---- .665B ---- .664B .580 +.105 .475 2135 ---- .700B ---- .699B .615 +.110 .505 2140 ---- .739B ---- .738B .651 +.114 .537 2145 ---- .777B ---- .776B .688 +.118 .570 2150 ---- .829B ---- .829B .726 +.123 .603 2 2155 ---- .801B ---- .764B .765 +.127 .638 2160 ---- .844B ---- .801B .805 +.131 .674 2165 ---- .887B ---- .847B .846 +.135 .711 2170 ---- .930B ---- .893B .887 +.138 .749 2175 ---- 1.044B ---- 1.044B .930 +.142 .788 2180 ---- 1.019B ---- .980B .973 +.145 .828 2185 ---- 1.064B ---- 1.020B 1.016 +.148 .868 2190 ---- 1.107B ---- 1.064B 1.060 +.151 .909 2195 ---- 1.110B ---- 1.104B 1.105 +.154 .951 2200 ---- 1.270B ---- 1.269B 1.150 +.156 .994 2205 ---- 1.194B ---- 1.189B 1.196 +.159 1.037 2210 ---- 1.240B ---- 1.216B 1.242 +.161 1.081 2215 ---- 1.286B ---- 1.263B 1.288 +.163 1.125 2220 ---- 1.333B ---- 1.314B 1.335 +.166 1.169 2225 ---- 1.506B ---- 1.505B 1.382 +.168 1.214 2230 ---- 1.427B ---- 1.408B 1.429 +.169 1.260 2235 ---- 1.474B ---- 1.455B 1.476 +.170 1.306 2240 ---- 1.522B ---- 1.503B 1.524 +.172 1.352 2245 ---- 1.569B ---- 1.545B 1.572 +.174 1.398 2250 ---- 1.746B ---- 1.745B 1.620 +.175 1.445 2255 ---- 1.666B ---- 1.646B 1.668 +.176 1.492 2260 ---- 1.714B ---- 1.694B 1.716 +.177 1.539 2265 ---- 1.762B ---- 1.741B 1.765 +.179 1.586 2270 ---- 1.811B ---- 1.791B 1.814 +.180 1.634 2275 ---- 1.860B ---- 1.849B 1.862 +.180 1.682 2280 ---- 1.908B ---- 1.884B 1.911 +.181 1.730 2285 ---- 1.957B ---- 1.937B 1.960 +.182 1.778 2290 ---- 2.006B ---- 2.005B 2.009 +.183 1.826 2295 ---- 2.055B ---- 2.031B 2.058 +.183 1.875 2300 ---- 2.105B ---- 2.085B 2.107 +.184 1.923 2305 ---- 2.154B ---- 2.134B 2.157 +.185 1.972 2310 ---- 2.203B ---- 2.178B 2.206 +.186 2.020 2315 ---- 2.253B ---- 2.251B 2.255 +.186 2.069 2320 ---- 2.302B ---- 2.282B 2.305 +.187 2.118 2325 ---- 2.351B ---- 2.350B 2.354 +.187 2.167 2330 ---- 2.401B ---- 2.381B 2.404 +.188 2.216 2335 ---- 2.450B ---- 2.426B 2.453 +.188 2.265 2340 ---- 2.500B ---- 2.480B 2.503 +.188 2.315 2345 ---- 2.550B ---- 2.530B 2.552 +.188 2.364 2350 ---- 2.599B ---- 2.579B 2.602 +.189 2.413 2355 ---- 2.649B ---- 2.629B 2.652 +.190 2.462 2360 ---- 2.702B ---- 2.702B 2.701 +.189 2.512 2375 ---- 2.851B ---- 2.851B 2.851 +.191 2.660 2400 ---- 3.100B ---- 3.100B 3.100 +.192 2.908 2425 ---- 3.349B ---- 3.349B 3.349 +.192 3.157 2450 ---- 3.599B ---- 3.599B 3.599 +.193 3.406 2475 ---- 3.849B ---- 3.849B 3.849 +.194 3.655 2500 ---- 4.099B ---- 4.099B 4.099 +.194 3.905 2525 ---- 4.349B ---- 4.349B 4.349 +.194 4.155 2550 ---- 4.599B ---- 4.599B 4.599 +.194 4.405 2575 ---- 4.849B ---- 4.849B 4.849 +.194 4.655 2600 ---- 5.098B ---- 5.098B 5.099 +.194 4.905 2625 ---- 5.348B ---- 5.348B 5.349 +.194 5.155 2650 ---- 5.598B ---- 5.598B 5.599 +.194 5.405 2675 ---- 5.849B ---- 5.849B 5.849 +.194 5.655 2700 ---- 6.099B ---- 6.099B 6.099 +.194 5.905 2725 ---- 6.349B ---- 6.349B 6.349 +.194 6.155 2750 ---- 6.599B ---- 6.599B 6.599 +.194 6.405 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1575 ---- ---- ---- ---- 5.151 -.194 5.345 1600 ---- ---- ---- ---- 4.901 -.194 5.095 1625 ---- ---- ---- ---- 4.651 -.194 4.845 1650 ---- ---- ---- ---- 4.401 -.194 4.595 1675 ---- ---- ---- ---- 4.151 -.194 4.345 1700 ---- ---- ---- ---- 3.901 -.194 4.095 1725 ---- ---- ---- ---- 3.651 -.194 3.845 1750 ---- ---- ---- ---- 3.402 -.193 3.595 1775 ---- ---- ---- ---- 3.153 -.193 3.346 1800 ---- ---- ---- ---- 2.905 -.193 3.098 1825 ---- ---- ---- ---- 2.658 -.193 2.851 1850 ---- ---- ---- ---- 2.413 -.193 2.606 1875 ---- ---- 2.068A 2.068A 2.171 -.192 2.363 1900 ---- ---- 1.813A 1.813A 1.931 -.191 2.122 1925 ---- ---- 1.583A 1.583A 1.696 -.190 1.886 1950 ---- ---- 1.360A 1.360A 1.468 -.187 1.655 1975 ---- ---- 1.148A 1.148A 1.249 -.182 1.431 1980 ---- ---- ---- ---- 1.206 -.182 1.388 1985 ---- ---- ---- ---- 1.165 -.180 1.345 1990 ---- ---- ---- ---- 1.123 -.179 1.302 1995 ---- ---- ---- ---- 1.083 -.177 1.260 2000 ---- ---- .950A .950A 1.042 -.176 1.218 2005 ---- ---- ---- ---- 1.003 -.173 1.176 2010 ---- ---- ---- ---- .964 -.172 1.136 2015 ---- ---- ---- ---- .926 -.169 1.095 2020 ---- ---- ---- ---- .889 -.167 1.056 2025 ---- ---- .770A .770A .852 -.165 1.017 2030 ---- ---- ---- ---- .816 -.162 .978 2035 ---- ---- ---- ---- .781 -.160 .941 2040 ---- ---- ---- ---- .747 -.157 .904 2045 ---- ---- ---- ---- .714 -.153 .867 2050 ---- ---- .610A .610A .681 -.151 .832 2055 ---- ---- .581A .581A .649 -.148 .797 2060 ---- ---- .553A .553A .618 -.145 .763 2065 ---- ---- .525A .525A .588 -.142 .730 2070 ---- ---- .499A .499A .559 -.138 .697 2075 ---- ---- .474A .474A .531 -.135 .666 2080 ---- ---- .449A .449A .503 -.132 .635 2085 ---- ---- .425A .425A .477 -.128 .605 2090 ---- ---- .402A .402A .451 -.125 .576 2095 ---- ---- .380A .380A .426 -.122 .548 2100 ---- ---- .359A .359A .403 -.118 .521 2105 ---- ---- .339A .339A .380 -.115 .495 2110 ---- ---- .319A .319A .358 -.112 .470 2115 ---- ---- .301A .301A .337 -.108 .445 2120 ---- ---- .284A .284A .317 -.105 .422 2125 ---- ---- .267A .267A .298 -.102 .400 2130 ---- ---- .251A .251A .280 -.098 .378 2135 ---- ---- .236A .236A .263 -.095 .358 2140 ---- ---- .222A .222A .247 -.091 .338 2145 ---- ---- .207A .207A .232 -.088 .320 2150 ---- ---- .194A .194A .218 -.084 .302 2155 ---- ---- .182A .182A .204 -.081 .285 2160 ---- ---- .171A .171A .192 -.077 36 .269 2165 ---- ---- .161A .161A .180 -.074 .254 2170 ---- ---- .150A .150A .169 -.070 .239 2175 ---- ---- .141A .141A .158 -.068 .226 2180 ---- ---- .132A .132A .148 -.065 .213 2185 ---- ---- .124A .124A .139 -.061 .200 1 2190 ---- ---- .116A .116A .130 -.059 .189 2195 ---- ---- .109A .109A .122 -.056 .178 2200 ---- ---- .102A .102A .115 -.053 .168 1 2205 ---- ---- .095A .095A .107 -.051 .158 2210 ---- ---- .090A .090A .101 -.047 .148 2215 ---- ---- .084A .084A .094 -.046 .140 2220 ---- ---- .079A .079A .088 -.044 .132 2225 ---- ---- .075A .075A .083 -.041 .124 2230 ---- ---- .071A .071A .078 -.039 .117 2235 ---- ---- .066A .066A .073 -.037 .110 2240 ---- ---- .062A .062A .068 -.035 .103 2245 ---- ---- .059A .059A .064 -.033 .097 2250 ---- ---- .056A .056A .060 -.032 .092 2255 ---- ---- .053A .053A .056 -.030 .086 2260 ---- ---- .050A .050A .053 -.028 .081 2265 ---- ---- .047A .047A .050 -.027 .077 2270 ---- ---- .044A .044A .047 -.025 .072 2275 ---- ---- .042A .042A .044 -.024 .068 2280 ---- ---- .040A .040A .041 -.023 .064 2285 ---- ---- .038A .038A .039 -.021 .060 2290 ---- ---- .036A .036A .036 -.021 .057 2295 ---- ---- .034A .034A .034 -.020 .054 2300 ---- ---- .032A .032A .032 -.019 .051 2305 ---- ---- .031A .031A .030 -.018 .048 3 2325 ---- ---- .026A .026A .024 -.014 .038 2350 ---- ---- .020A .020A .018 -.011 .029 2375 ---- ---- .016A .016A .014 -.009 .023 2400 ---- ---- .013A .013A .010 -.008 .018 2425 ---- ---- .010A .010A .008 -.006 .014 1 2450 ---- ---- .009A .009A .006 -.006 .012 2475 ---- ---- .008A .008A .005 -.005 .010 2500 ---- ---- ---- ---- .004 -.004 .008 2525 ---- ---- ---- ---- .003 -.004 .007 2550 ---- ---- ---- ---- .003 -.003 .006 2575 ---- ---- ---- ---- .002 -.003 .005 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .002 -.002 .004 2650 ---- ---- ---- ---- .001 -.002 .003 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 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 ---- ---- ---- ---- .005 +.001 .004 1800 ---- ---- ---- ---- .007 UNCH .007 1825 ---- ---- ---- ---- .011 +.001 .010 1850 ---- ---- ---- ---- .016 +.001 .015 1875 ---- .024B ---- .024B .023 +.002 .021 1900 ---- .037B ---- .037B .033 +.002 .031 1925 ---- .056B ---- .056B .048 +.004 .044 1 1950 ---- .082B ---- .080B .069 +.006 .063 1975 ---- .119B ---- .119B .100 +.011 .089 8 1980 ---- .128B ---- .128B .107 +.012 .095 1985 ---- .138B ---- .138B .115 +.013 .102 1990 ---- .148B ---- .148B .124 +.015 .109 1995 ---- .159B ---- .159B .133 +.016 .117 2000 ---- .170B ---- .170B .143 +.018 .125 2005 ---- .183B ---- .183B .154 +.020 .134 2010 ---- .196B ---- .196B .165 +.022 .143 2015 ---- .210B ---- .210B .177 +.025 .152 2020 ---- .223B ---- .223B .189 +.026 .163 2025 ---- .238B ---- .234B .203 +.029 .174 15 2030 ---- .255B ---- .251B .217 +.032 .185 2035 ---- .271B ---- .268B .231 +.034 .197 2040 ---- .289B ---- .286B .247 +.037 .210 2045 ---- .307B ---- .305B .264 +.040 .224 2050 ---- .327B ---- .325B .281 +.043 .238 2055 ---- .348B ---- .345B .299 +.046 .253 2060 ---- .369B ---- .368B .318 +.049 .269 2065 ---- .390B ---- .390B .338 +.052 .286 2070 ---- .414B ---- .412B .359 +.056 .303 2075 ---- .437B ---- .437B .380 +.059 .321 2080 ---- .462B ---- .461B .403 +.062 .341 2085 ---- .488B ---- .487B .426 +.065 .361 2090 ---- .516B ---- .516B .450 +.068 .382 2095 ---- .542B ---- .542B .475 +.072 .403 2100 ---- .570B ---- .570B .501 +.075 .426 1 2105 ---- .601B ---- .601B .528 +.078 .450 7 2110 ---- .630B ---- .629B .556 +.081 .475 1 2115 ---- .661B ---- .641B .585 +.085 .500 2120 ---- .693B ---- .652B .615 +.088 .527 2125 ---- .730B ---- .729B .646 +.092 .554 2130 ---- .760B ---- .722B .678 +.095 .583 2135 ---- .794B ---- .749B .711 +.099 .612 2140 ---- .829B ---- .792B .745 +.102 .643 1 2145 ---- .866B ---- .828B .780 +.106 .674 2150 ---- .910B ---- .909B .815 +.109 .706 2155 ---- ---- ---- ---- .852 +.113 .739 2160 ---- ---- ---- ---- .889 +.116 .773 2165 ---- ---- ---- ---- .927 +.119 .808 2170 ---- ---- ---- ---- .966 +.123 .843 2175 ---- 1.107B ---- 1.106B 1.006 +.127 .879 2180 ---- ---- ---- ---- 1.046 +.130 .916 2185 ---- ---- ---- ---- 1.086 +.132 .954 2190 ---- ---- ---- ---- 1.128 +.136 .992 2195 ---- ---- ---- ---- 1.169 +.138 1.031 2200 ---- 1.320B ---- 1.319B 1.212 +.141 1.071 1 2205 ---- ---- ---- ---- 1.254 +.143 1.111 2210 ---- ---- ---- ---- 1.297 +.146 1.151 2215 ---- ---- ---- ---- 1.341 +.148 1.193 2220 ---- ---- ---- ---- 1.385 +.151 1.234 2225 ---- 1.544B ---- 1.544B 1.429 +.152 1.277 2230 ---- ---- ---- ---- 1.474 +.155 1.319 2235 ---- ---- ---- ---- 1.519 +.157 1.362 2240 ---- ---- ---- ---- 1.565 +.159 1.406 2245 ---- ---- ---- ---- 1.610 +.160 1.450 2250 ---- 1.776B ---- 1.776B 1.656 +.162 1.494 2255 ---- ---- ---- ---- 1.702 +.164 1.538 2260 ---- ---- ---- ---- 1.749 +.166 1.583 2265 ---- ---- ---- ---- 1.796 +.167 1.629 2270 ---- ---- ---- ---- 1.843 +.169 1.674 2275 ---- 2.012B ---- 2.012B 1.890 +.170 1.720 2280 ---- ---- ---- ---- 1.937 +.171 1.766 2285 ---- ---- ---- ---- 1.984 +.172 1.812 2290 ---- ---- ---- ---- 2.032 +.173 1.859 2295 ---- ---- ---- ---- 2.080 +.174 1.906 2300 ---- 2.253B ---- 2.253B 2.128 +.175 1.953 2305 ---- ---- ---- ---- 2.176 +.176 2.000 2325 ---- 2.480B ---- 2.480B 2.369 +.179 2.190 2350 ---- ---- ---- ---- 2.613 +.182 2.431 2375 ---- ---- ---- ---- 2.859 +.185 2.674 2400 ---- ---- ---- ---- 3.106 +.187 2.919 2425 ---- ---- ---- ---- 3.353 +.188 3.165 2450 ---- ---- ---- ---- 3.602 +.190 3.412 2475 ---- ---- ---- ---- 3.851 +.191 3.660 2500 ---- ---- ---- ---- 4.100 +.191 3.909 2525 ---- ---- ---- ---- 4.349 +.192 4.157 2550 ---- ---- ---- ---- 4.599 +.193 4.406 2575 ---- ---- ---- ---- 4.849 +.193 4.656 2600 ---- ---- ---- ---- 5.099 +.194 4.905 2625 ---- ---- ---- ---- 5.349 +.194 5.155 2650 ---- ---- ---- ---- 5.599 +.194 5.405 2675 ---- ---- ---- ---- 5.849 +.194 5.655 2700 ---- ---- ---- ---- 6.099 +.194 5.905 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.151 -.194 5.345 1600 ---- ---- ---- ---- 4.901 -.194 5.095 1625 ---- ---- ---- ---- 4.651 -.194 4.845 1650 ---- ---- ---- ---- 4.401 -.194 4.595 1675 ---- ---- ---- ---- 4.151 -.194 4.345 1700 ---- ---- ---- ---- 3.902 -.193 4.095 1725 ---- ---- ---- ---- 3.653 -.193 3.846 1750 ---- ---- ---- ---- 3.405 -.193 3.598 1775 ---- ---- ---- ---- 3.158 -.193 3.351 1800 ---- ---- ---- ---- 2.912 -.192 3.104 1825 ---- ---- ---- ---- 2.668 -.192 2.860 1850 ---- ---- 2.308A 2.308A 2.427 -.190 2.617 1875 ---- ---- 2.072A 2.072A 2.190 -.188 2.378 1900 ---- ---- 1.844A 1.844A 1.957 -.186 2.143 1925 ---- ---- 1.623A 1.623A 1.731 -.182 1.913 1950 ---- ---- 1.411A 1.411A 1.513 -.177 1.690 1975 ---- ---- 1.210A 1.210A 1.306 -.170 1.476 1980 ---- ---- ---- ---- 1.266 -.169 1.435 1985 ---- ---- ---- ---- 1.226 -.168 1.394 1990 ---- ---- ---- ---- 1.187 -.166 1.353 1995 ---- ---- ---- ---- 1.149 -.164 1.313 2000 ---- ---- 1.022A 1.022A 1.111 -.162 1.273 2005 ---- ---- ---- ---- 1.074 -.160 1.234 2010 ---- ---- ---- ---- 1.037 -.159 1.196 2015 ---- ---- ---- ---- 1.001 -.157 1.158 2020 ---- ---- ---- ---- .966 -.155 1.121 2025 ---- ---- .852A .852A .932 -.152 1.084 2030 ---- ---- ---- ---- .898 -.150 1.048 2035 ---- ---- ---- ---- .864 -.148 1.012 2040 ---- ---- ---- ---- .832 -.145 .977 2045 ---- ---- ---- ---- .800 -.143 .943 2050 ---- ---- .699A .699A .769 -.141 .910 2055 ---- ---- .672A .672A .738 -.139 .877 2060 ---- ---- .644A .644A .709 -.136 .845 2065 ---- ---- .618A .618A .680 -.133 .813 2070 ---- ---- .592A .592A .652 -.131 .783 2075 ---- ---- .567A .567A .624 -.128 .752 2080 ---- ---- .543A .543A .597 -.126 .723 2085 ---- ---- .519A .519A .572 -.123 .695 2090 ---- ---- .495A .495A .546 -.121 .667 2095 ---- ---- .474A .474A .522 -.118 .640 2100 ---- ---- .452A .452A .498 -.115 .613 2105 ---- ---- .432A .432A .476 -.112 .588 2110 ---- ---- .411A .411A .454 -.109 .563 2115 ---- ---- .392A .392A .432 -.107 .539 2120 ---- ---- .374A .374A .412 -.104 .516 2125 ---- ---- .356A .356A .392 -.101 .493 2130 ---- ---- .339A .339A .373 -.099 .472 2135 ---- ---- .323A .323A .355 -.096 .451 2140 ---- ---- .307A .307A .338 -.092 .430 2145 ---- ---- .292A .292A .321 -.090 .411 2150 ---- ---- .278A .278A .305 -.087 .392 2155 ---- ---- .264A .264A .290 -.084 .374 2160 ---- ---- .249A .249A .275 -.082 .357 2165 ---- ---- .237A .237A .261 -.079 .340 2170 ---- ---- .225A .225A .248 -.076 .324 2175 ---- ---- .214A .214A .235 -.074 .309 2180 ---- ---- .203A .203A .223 -.071 .294 2185 ---- ---- .193A .193A .212 -.068 .280 2190 ---- ---- .183A .183A .201 -.066 .267 2195 ---- ---- .174A .174A .191 -.063 .254 2200 ---- ---- .165A .165A .181 -.061 .242 2205 ---- ---- .157A .157A .172 -.058 .230 2210 ---- ---- ---- .149A .163 ---- ---- 2225 ---- ---- .127A .127A .139 -.050 .189 2250 ---- ---- .099A .099A .108 -.039 .147 2275 ---- ---- .077A .077A .084 -.031 .115 2300 ---- ---- .062A .062A .065 -.026 .091 2325 ---- ---- .050A .050A .052 -.020 .072 2350 ---- ---- .042A .042A .041 -.017 .058 2375 ---- ---- .035A .035A .033 -.014 .047 2400 ---- ---- .030A .030A .027 -.011 .038 2425 ---- ---- .026A .026A .022 -.010 .032 2450 ---- ---- .022A .022A .019 -.008 .027 2475 ---- ---- .019A .019A .016 -.007 .023 2500 ---- ---- .017A .017A .013 -.007 .020 2525 ---- ---- ---- ---- .012 -.005 .017 2550 ---- ---- ---- ---- .010 -.005 .015 2575 ---- ---- ---- ---- .009 -.004 .013 2600 ---- ---- ---- ---- .008 -.003 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S MAR23 Silver Weekly Monday Option - Week 4 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .002 UNCH .002 1650 ---- ---- ---- ---- .003 +.001 .002 1675 ---- ---- ---- ---- .003 UNCH .003 1700 ---- ---- ---- ---- .005 +.001 .004 1725 ---- ---- ---- ---- .006 UNCH .006 1750 ---- ---- ---- ---- .009 +.001 .008 1775 ---- ---- ---- ---- .012 +.001 .011 1800 ---- ---- ---- ---- .017 +.002 .015 1825 ---- .021B ---- ---- .023 +.003 .020 1850 ---- .031B ---- .031B .031 +.003 .028 1875 ---- .046B ---- .046B .043 +.005 .038 1900 ---- .066B ---- .065B .060 +.007 .053 1925 ---- .094B ---- .094B .084 +.012 .072 1950 ---- .130B ---- .130B .115 +.016 .099 1975 ---- .178B ---- .178B .157 +.022 .135 1980 ---- .190B ---- .188B .167 +.024 .143 1985 ---- .202B ---- .199B .178 +.026 .152 1990 ---- .215B ---- .213B .189 +.028 .161 1995 ---- .228B ---- .224B .200 +.029 .171 2000 ---- .241B ---- .238B .212 +.031 .181 2005 ---- .256B ---- .252B .225 +.033 .192 2010 ---- .271B ---- .267B .238 +.034 .204 2015 ---- .286B ---- .280B .252 +.037 .215 2020 ---- .302B ---- .295B .267 +.039 .228 2025 ---- .319B ---- .314B .282 +.041 .241 2030 ---- .338B ---- .329B .298 +.043 .255 2035 ---- .357B ---- .350B .315 +.046 .269 2040 ---- .376B ---- .370B .332 +.048 .284 2045 ---- .396B ---- .390B .350 +.050 .300 2050 ---- .415B ---- .411B .369 +.053 .316 2055 ---- .437B ---- .433B .388 +.055 .333 2060 ---- .459B ---- .455B .408 +.057 .351 2065 ---- .482B ---- .478B .429 +.060 .369 2070 ---- .505B ---- .503B .451 +.062 .389 2075 ---- .530B ---- .527B .474 +.066 .408 2080 ---- .555B ---- .553B .497 +.068 .429 2085 ---- .581B ---- .579B .521 +.071 .450 2090 ---- .609B ---- .606B .545 +.073 .472 2095 ---- .635B ---- .634B .571 +.076 .495 2100 ---- .663B ---- .662B .597 +.078 .519 2105 ---- .692B ---- .691B .624 +.081 .543 2110 ---- .722B ---- .721B .652 +.084 .568 2115 ---- .753B ---- .752B .681 +.087 .594 2120 ---- .783B ---- .780B .710 +.089 .621 2125 ---- .816B ---- .816B .740 +.092 .648 2130 ---- .847B ---- .805B .771 +.095 .676 2135 ---- .880B ---- .837B .803 +.098 .705 2140 ---- .914B ---- .880B .835 +.100 .735 2145 ---- .949B ---- .914B .868 +.103 .765 2150 ---- .988B ---- .988B .902 +.106 .796 2155 ---- 1.021B ---- .996B .937 +.109 .828 2160 ---- 1.056B ---- 1.033B .972 +.112 .860 2165 ---- ---- ---- ---- 1.008 +.114 .894 2170 ---- ---- ---- ---- 1.045 +.117 .928 2175 ---- 1.176B ---- 1.176B 1.082 +.120 .962 2180 ---- ---- ---- ---- 1.120 +.123 .997 2185 ---- ---- ---- ---- 1.159 +.126 1.033 2190 ---- ---- ---- ---- 1.198 +.128 1.070 2195 ---- ---- ---- ---- 1.237 +.130 1.107 2200 ---- 1.378B ---- 1.377B 1.277 +.133 1.144 2205 ---- ---- ---- ---- 1.318 +.135 1.183 2210 ---- ---- ---- ---- 1.359 ---- ---- 2225 ---- 1.591B ---- 1.591B 1.485 +.144 1.341 2250 ---- 1.816B ---- 1.814B 1.703 +.154 1.549 2275 ---- 2.044B ---- 2.044B 1.928 +.162 1.766 2300 ---- 2.280B ---- 2.278B 2.160 +.169 1.991 2325 ---- 2.517B ---- 2.517B 2.395 +.173 2.222 2350 ---- 2.758B ---- 2.757B 2.635 +.178 2.457 2375 ---- 2.987B ---- 2.987B 2.876 +.180 2.696 2400 ---- 3.092B ---- 3.091B 3.120 +.183 2.937 2425 ---- ---- ---- ---- 3.365 +.185 3.180 2450 ---- ---- ---- ---- 3.611 +.186 3.425 2475 ---- ---- ---- ---- 3.858 +.187 3.671 2500 ---- ---- ---- ---- 4.106 +.189 3.917 2525 ---- ---- ---- ---- 4.354 +.189 4.165 2550 ---- ---- ---- ---- 4.603 +.191 4.412 2575 ---- ---- ---- ---- 4.851 +.190 4.661 2600 ---- ---- ---- ---- 5.101 +.192 4.909 TOTAL EST.VOL VOLUME OPEN INT TOTAL SO APR23 Silver Option CALL 1000 ---- ---- 10.841A 10.841A 10.901 -.194 11.095 1025 ---- ---- 10.591A 10.591A 10.651 -.194 10.845 1050 ---- ---- 10.341A 10.341A 10.401 -.194 10.595 1075 ---- ---- 10.091A 10.091A 10.151 -.194 10.345 1100 ---- ---- 9.841A 9.841A 9.901 -.194 10.095 1125 ---- ---- 9.591A 9.591A 9.651 -.194 9.845 1150 ---- ---- 9.345A 9.345A 9.401 -.194 9.595 1175 ---- ---- 9.095A 9.095A 9.151 -.194 9.345 1200 ---- ---- 8.845A 8.845A 8.901 -.194 9.095 1225 ---- ---- 8.591A 8.591A 8.651 -.194 8.845 1250 ---- ---- 8.342A 8.342A 8.401 -.194 8.595 1275 ---- ---- 8.092A 8.092A 8.151 -.194 8.345 4 1300 ---- ---- 7.842A 7.842A 7.901 -.194 8.095 1325 ---- ---- 7.592A 7.592A 7.651 -.194 7.845 1350 ---- ---- 7.342A 7.342A 7.401 -.194 7.595 1 1375 ---- ---- 7.092A 7.092A 7.151 -.194 7.345 1400 ---- ---- 6.842A 6.842A 6.901 -.194 7.095 1425 ---- ---- 6.592A 6.592A 6.651 -.194 6.845 1450 ---- ---- 6.346A 6.346A 6.401 -.194 6.595 1475 ---- ---- 6.092A 6.092A 6.151 -.194 6.345 1500 ---- ---- 5.842A 5.842A 5.901 -.194 6.095 1525 ---- ---- 5.592A 5.592A 5.651 -.194 5.845 2 1550 ---- ---- 5.342A 5.342A 5.401 -.194 5.595 4 1575 ---- ---- 5.092A 5.092A 5.151 -.194 5.345 6 1600 ---- ---- 4.846A 4.846A 4.901 -.194 5.095 1625 ---- ---- 4.592A 4.592A 4.651 -.194 4.845 4 1650 ---- ---- 4.343A 4.343A 4.401 -.194 4.595 2 1675 ---- ---- 4.097A 4.097A 4.152 -.193 4.345 2 1700 ---- ---- 3.844A 3.844A 3.902 -.194 4.096 1725 ---- ---- 3.599A 3.599A 3.654 -.193 3.847 2 1750 ---- ---- 3.347A 3.347A 3.406 -.193 3.599 2 1775 ---- ---- 3.101A 3.101A 3.159 -.193 3.352 1 1800 ---- ---- 2.860A 2.860A 2.914 -.191 3.105 26 1825 ---- ---- 2.614A 2.614A 2.670 -.191 2.861 2 1850 ---- ---- 2.309A 2.309A 2.429 -.190 2.619 10 1875 ---- ---- 2.075A 2.075A 2.193 -.188 2.381 2 1880 ---- ---- 2.093A 2.093A 2.146 -.188 2.334 1885 ---- ---- 2.047A 2.047A 2.099 -.188 2.287 1890 ---- ---- 2.001A 2.001A 2.053 -.188 2.241 1895 ---- ---- 1.955A 1.955A 2.007 -.187 2.194 1900 ---- ---- 1.847A 1.847A 1.961 -.187 2.148 1 4 1905 ---- ---- 1.865A 1.865A 1.915 -.187 2.102 2 1910 ---- ---- 1.804A 1.804A 1.870 -.186 2.056 2 1915 ---- ---- 1.769A 1.769A 1.825 -.186 2.011 1920 ---- ---- 1.725A 1.725A 1.781 -.184 1.965 1925 ---- ---- 1.626A 1.626A 1.736 -.184 1.920 2 6 1930 ---- ---- 1.638A 1.638A 1.692 -.184 1.876 1935 ---- ---- 1.595A 1.595A 1.649 -.182 1.831 1940 ---- ---- 1.552A 1.552A 1.605 -.182 1.787 1945 ---- ---- 1.510A 1.510A 1.563 -.180 1.743 1 1950 ---- ---- 1.415A 1.415A 1.520 -.180 1.700 2 2 1955 ---- ---- 1.427A 1.427A 1.478 -.178 1.656 1 1960 ---- ---- 1.386A 1.386A 1.436 -.178 1.614 1965 ---- ---- 1.345A 1.345A 1.395 -.176 1.571 1 1970 ---- ---- 1.306A 1.306A 1.355 -.174 1.529 1975 ---- ---- 1.215A 1.215A 1.314 -.173 1.487 2 4 1980 ---- ---- 1.182A 1.182A 1.275 -.171 1.446 1 1985 ---- ---- 1.144A 1.144A 1.236 -.169 1.405 1990 ---- ---- 1.108A 1.108A 1.197 -.168 1.365 1995 ---- ---- 1.071A 1.071A 1.159 -.166 1.325 2000 1.114 1.220B 1.029A 1.220B 1.121 -.165 1 1.286 3 71 2005 ---- ---- 1.000A 1.000A 1.084 -.163 1.247 1 2010 ---- ---- .966A .966A 1.048 -.161 1.209 6 2015 ---- ---- .928A .928A 1.012 -.159 1.171 14 2020 ---- ---- .895A .895A .977 -.157 1.134 6 2025 ---- ---- .860A .860A .943 -.154 1.097 54 2030 .909 .990B .831A .990B .909 -.152 4 1.061 3 2035 .826 .826 .800A .800A .876 -.150 4 1.026 3 2040 .795 .795 .769A .769A .843 -.148 4 .991 10 2045 ---- ---- .740A .740A .812 -.145 .957 24 2050 ---- ---- .709A .709A .781 -.143 .924 12 2055 ---- ---- .681A .681A .751 -.140 .891 11 2060 ---- ---- .654A .654A .721 -.138 .859 11 2065 ---- ---- .627A .627A .693 -.134 .827 7 2070 ---- ---- .602A .602A .665 -.131 .796 10 2075 .622 .622 .576A .712B .638 -.128 2 .766 2 40 2080 .673 .678 .552A .684B .611 -.126 27 .737 32 127 2085 ---- ---- .529A .529A .586 -.123 .709 6 2090 .568 .609 .506A .629B .561 -.120 2 .681 4 22 2095 .560 .560 .483A .603B .536 -.118 1 .654 2 15 2100 .563 .572 .462A .577B .513 -.114 42 .627 130 70 2105 ---- ---- .441A .441A .490 -.112 .602 3 2110 .485 .485 .420A .420A .468 -.109 2 .577 4 6 2115 ---- ---- .402A .402A .446 -.107 .553 2 2 2120 ---- ---- .383A .383A .426 -.104 .530 12 13 2125 .460 .477B .365A .391A .406 -.102 3 .508 39 143 2130 .410 .410 .348A .440B .387 -.099 1 .486 7 2135 .431 .437B .332A .420B .369 -.096 3 .465 108 2140 ---- ---- .316A .316A .352 -.093 .445 6 9 2145 ---- ---- .301A .301A .335 -.090 .425 21 2150 .340 .372 .287A .359A .319 -.087 19 .406 220 335 2155 ---- ---- .273A .273A .304 -.084 .388 9 2160 ---- ---- .258A .258A .289 -.081 .370 8 27 2165 ---- ---- .245A .245A .275 -.078 .353 11 2170 ---- ---- .233A .233A .261 -.076 .337 16 2175 ---- ---- .222A .222A .248 -.073 7 .321 10 81 2180 .250 .270 .211A .267A .236 -.070 3 .306 3 10 2185 ---- ---- .200A .200A .224 -.068 .292 1 64 2190 ---- ---- .191A .191A .213 -.065 .278 141 2195 ---- ---- .181A .181A .202 -.063 .265 4 10 2200 .225 .236 .169 .220B .192 -.060 76 .252 182 421 2205 ---- ---- .163A .163A .182 -.058 .240 7 2210 ---- ---- .155A .155A .173 -.056 .229 8 18 2215 ---- ---- .148A .148A .164 -.054 .218 5 15 2220 ---- ---- .141A .141A .156 -.051 .207 1 36 2225 .156 .158 .134A .144A .148 -.049 4 .197 240 189 2230 ---- ---- .127A .127A .140 -.048 .188 2 6 2235 ---- ---- .121A .121A .133 -.046 .179 9 2240 ---- ---- .114A .114A .126 -.044 .170 1 94 2245 ---- ---- .109A .109A .120 -.042 .162 213 2250 .165 .165 .104A .132B .114 -.040 38 .154 87 466 2255 ---- ---- .099A .099A .109 -.038 1 .147 1 62 2260 ---- ---- .095A .095A .103 -.037 2 .140 1 49 2265 .090 .110 .090 .113B .098 -.035 10 .133 25 2270 ---- ---- .086A .086A .093 -.034 .127 24 2275 .107 .107 .081A .100 .089 -.032 19 .121 28 482 2280 .080 .080 .078A .097B .084 -.032 10 .116 2 7 2285 .071 .076 .071 .092B .080 -.030 17 .110 1 13 2290 .075 .075 .071A .088B .077 -.028 10 .105 11 2295 .076 .076 .069A .084B .073 -.027 10 .100 2 8 2300 ---- ---- .066A .066A .070 -.026 13 .096 91 517 2305 ---- ---- .064A .064A .066 -.026 .092 10 2310 ---- ---- .061A .061A .064 -.024 .088 1 5 2315 ---- ---- .059A .059A .061 -.023 1 .084 11 2320 ---- ---- .056A .056A .058 -.022 .080 1 74 2325 ---- ---- .054A .054A .056 -.021 .077 32 93 2330 ---- ---- .052A .052A .053 -.021 .074 9 18 2335 ---- ---- .050A .050A .051 -.019 .070 2 25 2340 ---- ---- .048A .048A .049 -.018 .067 25 2345 ---- ---- .046A .046A .047 -.018 .065 4 43 2350 .060 .060 .044A .050B .045 -.017 11 .062 34 198 2355 ---- ---- .043A .043A .043 -.016 .059 5 14 2360 ---- ---- .041A .041A .041 -.016 .057 14 2365 .040 .045 .040 .041A .040 -.015 15 .055 44 2370 ---- ---- .038A .038A .038 -.015 .053 133 2375 ---- ---- .037A .037A .037 -.013 .050 6 215 2380 ---- ---- .035A .035A .035 -.013 .048 8 16 2385 .034 .034 .034 .037B .034 -.013 7 .047 15 2390 ---- ---- .033A .033A .032 -.013 .045 13 2395 ---- ---- .032A .032A .031 -.012 .043 20 2400 ---- ---- .031A .031A .030 -.011 1 .041 173 684 2405 ---- ---- .030A .030A .029 -.011 .040 13 2410 ---- ---- .029A .029A .028 -.010 .038 41 2415 ---- ---- .028A .028A .027 -.010 .037 19 2420 ---- ---- .027A .027A .026 -.010 1 .036 139 2425 ---- ---- .026A .026A .025 -.010 9 .035 97 2430 ---- ---- .026A .026A .024 -.009 .033 9 2435 ---- ---- .025A .025A .023 -.009 .032 30 2440 ---- ---- .024A .024A .023 -.008 1 .031 22 2445 ---- ---- .023A .023A .022 -.008 .030 3 6 2450 ---- ---- .023A .023A .021 -.008 1 .029 20 411 2455 ---- ---- .022A .022A .020 -.008 .028 22 2460 ---- ---- .021A .021A .020 -.007 .027 2 2465 ---- ---- .021A .021A .019 -.007 .026 56 2470 ---- ---- .020A .020A .018 -.007 .025 3 2475 .018 .018 .018 .018 .018 -.006 14 .024 272 2480 ---- ---- .019A .019A .017 -.007 .024 4 2485 ---- ---- .019A .019A .017 -.006 .023 1 2490 ---- ---- .018A .018A .016 -.006 .022 19 2495 ---- ---- .018A .018A .016 -.005 .021 11 2500 .019 .019 .015 .015 .015 -.006 11 .021 12 430 2505 ---- ---- .017A .017A .015 -.005 .020 2 2510 ---- ---- .016A .016A .014 -.005 .019 9 2515 ---- ---- .016A .016A .014 -.005 .019 1 2 2520 ---- ---- .015A .015A .014 -.004 .018 9 2525 .016 .016 .015A .015A .013 -.004 1 .017 112 2530 ---- ---- .015A .015A .013 -.004 .017 1 7 2535 ---- ---- .014A .014A .013 -.003 .016 12 2540 ---- ---- .014A .014A .012 -.004 .016 11 2545 ---- ---- .014A .014A .012 -.003 .015 8 2550 ---- ---- .013A .013A .012 -.003 .015 17 283 2555 ---- ---- .013A .013A .011 -.003 .014 2560 ---- ---- .013A .013A .011 -.003 .014 1 2 2565 ---- ---- .012A .012A .011 -.003 .014 2 2570 ---- ---- .012A .012A .010 -.003 .013 2 2575 ---- ---- .012A .012A .010 -.003 .013 62 2580 ---- ---- .011A .011A .010 -.002 .012 12 2585 ---- ---- .011A .011A .010 -.002 .012 8 2590 ---- ---- .011A .011A .009 -.003 .012 10 2595 ---- ---- ---- ---- .009 -.002 .011 8 2600 ---- ---- .010A .010A .009 -.002 10 .011 1 938 2605 ---- ---- .010A .010A .009 -.002 .011 1 6 2610 ---- ---- ---- ---- .009 -.001 .010 3 2615 ---- ---- ---- ---- .008 -.002 .010 2620 ---- ---- .009A .009A .008 -.002 .010 58 2625 ---- ---- .009A .009A .008 -.002 .010 159 2630 ---- ---- ---- ---- .008 -.001 .009 13 2635 ---- ---- ---- ---- .008 -.001 .009 10 2640 ---- ---- ---- ---- .008 -.001 .009 54 2645 ---- ---- ---- ---- .007 -.002 .009 1 2650 .009 .009 .008A .008A .007 -.002 1 .009 6 67 2655 ---- ---- ---- ---- .007 -.001 .008 16 2675 ---- ---- ---- ---- .007 -.001 .008 56 2700 ---- ---- ---- ---- .006 -.001 .007 694 2725 ---- ---- ---- ---- .005 -.001 .006 18 2750 ---- ---- ---- ---- .005 -.001 .006 9 203 2775 ---- ---- ---- ---- .005 UNCH .005 53 2800 ---- ---- ---- ---- .004 -.001 1 .005 368 2825 ---- ---- ---- ---- .004 -.001 .005 37 2850 ---- ---- ---- ---- .004 UNCH .004 79 2875 ---- ---- ---- ---- .004 UNCH .004 47 2900 ---- ---- ---- ---- .003 -.001 .004 170 2925 ---- ---- ---- ---- .003 -.001 .004 75 2950 ---- ---- ---- ---- .003 -.001 .004 17 2975 .003 .003 .003 .003 .003 UNCH 1 .003 18 3000 ---- ---- ---- ---- .003 UNCH .003 5298 3025 ---- ---- ---- ---- .003 UNCH .003 30 3050 ---- ---- ---- ---- .003 UNCH .003 53 3075 ---- ---- ---- ---- .003 UNCH .003 4 3100 ---- ---- ---- ---- .002 -.001 .003 37 3125 ---- ---- ---- ---- .002 -.001 .003 4 3150 ---- ---- ---- ---- .002 -.001 .003 18 3175 ---- ---- ---- ---- .002 -.001 1 .003 4 3200 ---- ---- ---- ---- .002 -.001 .003 61 3225 ---- ---- ---- ---- .002 UNCH .002 17 3250 ---- ---- ---- ---- .002 UNCH .002 11 3275 ---- ---- ---- ---- .002 UNCH .002 5 3300 ---- ---- ---- ---- .002 UNCH .002 16 3325 ---- ---- ---- ---- .002 UNCH .002 10 3350 ---- ---- ---- ---- .002 UNCH 1 .002 14 3375 ---- ---- ---- ---- .002 UNCH .002 30 3400 ---- ---- ---- ---- .002 UNCH 1 .002 1 39 3425 ---- ---- ---- ---- .002 UNCH .002 3 3450 ---- ---- ---- ---- .002 UNCH .002 15 3500 ---- ---- ---- ---- .002 UNCH .002 5376 4000 ---- ---- ---- ---- .002 UNCH .002 695 5000 ---- ---- ---- ---- .002 UNCH .002 5 116 850 ---- ---- 12.341A 12.341A 12.401 -.194 12.595 875 ---- ---- 12.091A 12.091A 12.151 -.194 12.345 900 ---- ---- 11.841A 11.841A 11.901 -.194 12.095 925 ---- ---- 11.591A 11.591A 11.651 -.194 11.845 950 ---- ---- 11.341A 11.341A 11.401 -.194 11.595 975 ---- ---- 11.095A 11.095A 11.151 -.194 11.345 SO MAY23 Silver Option CALL 1000 ---- ---- 10.842A 10.842A 10.901 -.194 11.095 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- ---- 10.592A 10.592A 10.651 -.194 10.845 1050 ---- ---- 10.342A 10.342A 10.401 -.194 10.595 1075 ---- ---- 10.092A 10.092A 10.151 -.194 10.345 1100 ---- ---- 9.842A 9.842A 9.901 -.194 10.095 1125 ---- ---- 9.596A 9.596A 9.651 -.194 9.845 1150 ---- ---- 9.346A 9.346A 9.401 -.194 9.595 1175 ---- ---- 9.096A 9.096A 9.151 -.194 9.345 1200 ---- ---- 8.846A 8.846A 8.901 -.194 9.095 1225 ---- ---- 8.596A 8.596A 8.651 -.194 8.845 1250 ---- ---- 8.346A 8.346A 8.401 -.194 8.595 1275 ---- ---- 8.096A 8.096A 8.151 -.194 8.345 4 1300 ---- ---- 7.843A 7.843A 7.901 -.194 8.095 1 1325 ---- ---- 7.593A 7.593A 7.651 -.194 7.845 1 1350 ---- ---- 7.343A 7.343A 7.401 -.194 7.595 1 1375 ---- ---- 7.093A 7.093A 7.151 -.194 7.345 2 1400 ---- ---- 6.843A 6.843A 6.901 -.194 7.095 1425 ---- ---- 6.593A 6.593A 6.651 -.194 6.845 1450 ---- ---- 6.343A 6.343A 6.401 -.194 6.595 1475 ---- ---- 6.093A 6.093A 6.151 -.194 6.345 1500 ---- ---- 5.847A 5.847A 5.901 -.194 6.095 2 1525 ---- ---- 5.597A 5.597A 5.651 -.194 5.845 10 1550 ---- ---- 5.344A 5.344A 5.401 -.194 5.595 4 1575 ---- ---- 5.094A 5.094A 5.151 -.194 5.345 4 1600 ---- ---- 4.850A 4.850A 4.902 -.193 5.095 15 1625 ---- ---- 4.598A 4.598A 4.653 -.194 4.847 1650 ---- ---- 4.352A 4.352A 4.406 -.193 4.599 1675 ---- ---- 4.107A 4.107A 4.161 -.192 4.353 2 1700 ---- ---- 3.865A 3.865A 3.917 -.191 4.108 2 1725 ---- ---- 3.623A 3.623A 3.675 -.191 3.866 1750 ---- ---- 3.315A 3.315A 3.436 -.190 3.626 1 1775 ---- ---- 3.081A 3.081A 3.199 -.190 3.389 2 1800 ---- ---- 2.850A 2.850A 2.966 -.188 3.154 10 1825 ---- ---- 2.623A 2.623A 2.737 -.187 2.924 29 1850 ---- ---- 2.402A 2.402A 2.513 -.184 2.697 2 1875 ---- ---- 2.188A 2.188A 2.295 -.181 2.476 2 1880 ---- ---- 2.200A 2.200A 2.252 -.181 2.433 1885 ---- ---- 2.158A 2.158A 2.210 -.180 2.390 1890 ---- ---- 2.116A 2.116A 2.167 -.180 2.347 1895 ---- ---- 2.075A 2.075A 2.126 -.178 2.304 1900 ---- ---- 1.980A 1.980A 2.084 -.177 2.261 28 1905 ---- ---- 1.992A 1.992A 2.043 -.176 2.219 1910 ---- ---- 1.952A 1.952A 2.002 -.175 2.177 1915 ---- ---- 1.912A 1.912A 1.961 -.175 2.136 1920 ---- ---- 1.872A 1.872A 1.921 -.174 2.095 1925 ---- ---- 1.782A 1.782A 1.881 -.173 2.054 2 1930 ---- ---- 1.760A 1.760A 1.842 -.171 2.013 1935 ---- ---- 1.709A 1.709A 1.803 -.170 1.973 1940 ---- ---- 1.671A 1.671A 1.764 -.169 1.933 1945 ---- ---- 1.635A 1.635A 1.726 -.167 1.893 1950 ---- ---- 1.593A 1.593A 1.688 -.166 1.854 1 1955 ---- ---- 1.561A 1.561A 1.651 -.164 1.815 1960 ---- ---- 1.524A 1.524A 1.613 -.163 1.776 1965 ---- ---- 1.490A 1.490A 1.577 -.161 1.738 1970 ---- ---- 1.454A 1.454A 1.541 -.159 1.700 1975 ---- ---- 1.415A 1.415A 1.505 -.158 1.663 2 1980 ---- ---- 1.386A 1.386A 1.469 -.157 1.626 1985 ---- ---- 1.351A 1.351A 1.434 -.155 1.589 1990 ---- ---- 1.315A 1.315A 1.400 -.153 1.553 3 1995 ---- ---- 1.283A 1.283A 1.366 -.151 1.517 4 2000 ---- ---- 1.249A 1.249A 1.332 -.150 1.482 1 161 2005 ---- ---- 1.218A 1.218A 1.299 -.148 1.447 2010 ---- ---- 1.187A 1.187A 1.266 -.147 1.413 5 2015 ---- ---- 1.156A 1.156A 1.233 -.146 1.379 2020 ---- ---- 1.126A 1.126A 1.202 -.143 1.345 2025 ---- ---- 1.095A 1.095A 1.170 -.142 1.312 2030 ---- ---- 1.069A 1.069A 1.140 -.140 1.280 5 2035 ---- ---- 1.037A 1.037A 1.110 -.138 1.248 1 2040 ---- ---- 1.010A 1.010A 1.080 -.136 1.216 4 2045 ---- ---- .983A .983A 1.051 -.134 1.185 2050 .991 .991 .956A 1.100B 1.023 -.132 1 1.155 33 2055 ---- ---- .929A .929A .995 -.130 1.125 4 2060 ---- ---- .903A .903A .967 -.129 1.096 1 2065 ---- ---- .878A .878A .940 -.127 1.067 2070 ---- ---- .852A .852A .914 -.125 1.039 3 2075 ---- ---- .828A .828A .888 -.124 1.012 2 2080 ---- ---- .802A .802A .862 -.123 .985 2085 .816 .824 .781A .909B .837 -.121 3 .958 2090 ---- ---- .756A .756A .813 -.119 .932 25 2095 ---- ---- .733A .733A .789 -.117 10 .906 35 2100 ---- ---- .710A .710A .766 -.114 5 .880 1 46 2105 ---- ---- .690A .690A .743 -.112 .855 1 2110 ---- ---- .671A .671A .721 -.110 .831 1 3 2115 ---- ---- .651A .651A .700 -.107 .807 3 2120 ---- ---- .631A .631A .679 -.104 .783 10 10 2125 ---- ---- .610A .610A .658 -.102 .760 33 2130 ---- ---- .593A .593A .638 -.100 .738 2 2135 .651 .651 .574A .630A .618 -.099 2 .717 2 2140 ---- ---- .555A .555A .599 -.097 .696 5 2145 ---- ---- .539A .539A .581 -.094 .675 4 2150 .561 .594 .520A .615B .563 -.092 8 .655 2 127 2155 .543 .543 .506A .506A .545 -.091 2 .636 4 2160 .526 .557 .488A .538A .528 -.089 4 .617 2 2165 ---- ---- .474A .474A .511 -.087 .598 1 2170 ---- ---- .460A .460A .495 -.085 .580 4 2175 ---- ---- .445A .445A .479 -.084 .563 71 2180 ---- ---- .431A .431A .464 -.082 .546 6 2185 ---- ---- .415A .415A .449 -.080 .529 20 2190 ---- ---- .402A .402A .435 -.078 1 .513 5 2195 .445 .445 .389A .430A .421 -.077 2 .498 6 2200 .415 .425 .377A .396A .407 -.075 47 .482 26 431 2205 .410 .427 .364A .432B .394 -.074 12 .468 44 2210 .379 .379 .353A .353A .381 -.072 4 .453 20 20 2215 ---- ---- .341A .341A .369 -.071 .440 13 2220 .355 .355 .330A .330A .357 -.069 3 .426 2 2225 .344 .344 .320A .320A .345 -.068 3 .413 30 2230 ---- ---- .310A .310A .334 -.066 .400 2 2235 ---- ---- .300A .300A .323 -.065 .388 12 2240 ---- ---- .290A .290A .313 -.063 .376 7 2245 ---- ---- .281A .281A .303 -.061 .364 2 2250 ---- ---- .272A .272A .293 -.060 .353 9 361 2255 ---- ---- .263A .263A .284 -.058 .342 5 2260 ---- ---- .255A .255A .274 -.057 .331 2265 ---- ---- .247A .247A .266 -.055 .321 3 2270 ---- ---- .239A .239A .257 -.054 .311 16 2275 ---- ---- .231A .231A .249 -.052 .301 151 2280 ---- ---- .224A .224A .241 -.050 .291 4 2285 ---- ---- .217A .217A .233 -.049 .282 4 2290 ---- ---- .210A .210A .226 -.048 .274 2295 ---- ---- .204A .204A .219 -.046 .265 5 2300 ---- ---- .197A .197A .212 -.045 18 .257 253 2305 ---- ---- .191A .191A .205 -.044 .249 2 2310 ---- ---- .186A .186A .199 -.042 .241 26 2315 ---- ---- .180A .180A .193 -.041 .234 2 2320 ---- ---- .174A .174A .187 -.040 .227 9 2325 ---- ---- .170A .170A .181 -.039 1 .220 3 108 2330 ---- ---- .165A .165A .175 -.038 .213 9 2335 ---- ---- .159A .159A .170 -.037 .207 7 2340 .174 .174 .154A .170A .165 -.036 2 .201 22 2345 ---- ---- .149A .149A .160 -.035 1 .195 9 2350 ---- ---- .145A .145A .155 -.034 2 .189 2 78 2355 ---- ---- .141A .141A .151 -.032 1 .183 17 2360 ---- ---- .137A .137A .146 -.032 .178 31 32 2365 ---- ---- .133A .133A .142 -.030 .172 7 2370 ---- ---- .129A .129A .138 -.029 .167 2 2375 ---- ---- .125A .125A .134 -.028 1 .162 30 2380 .126 .126 .121A .141B .130 -.028 8 .158 3 2385 ---- ---- .118A .118A .126 -.027 1 .153 18 2390 ---- ---- .115A .115A .123 -.026 3 .149 2395 ---- ---- .111A .111A .119 -.025 .144 1 2400 .122 .124 .108A .114A .116 -.024 5 .140 42 421 2405 .107 .107 .105A .121B .112 -.024 8 .136 2410 ---- ---- .103A .103A .109 -.023 .132 2 2415 ---- ---- .099A .099A .106 -.022 .128 1 2420 ---- ---- .097A .097A .103 -.022 .125 1 2425 ---- ---- .094A .094A .100 -.021 .121 3 84 2430 ---- ---- .091A .091A .097 -.021 .118 2435 ---- ---- .089A .089A .094 -.021 .115 1 2440 ---- ---- .087A .087A .092 -.019 3 .111 3 4 2445 ---- ---- .085A .085A .089 -.019 .108 1 13 2450 ---- ---- .083A .083A .087 -.018 .105 6 312 2455 ---- ---- .080A .080A .084 -.018 .102 9 2460 ---- ---- .079A .079A .082 -.017 .099 9 2465 ---- ---- .077A .077A .080 -.017 .097 8 2470 ---- ---- .075A .075A .078 -.016 .094 10 2475 ---- ---- .073A .073A .075 -.017 .092 1 203 2480 ---- ---- .071A .071A .073 -.016 .089 33 2485 ---- ---- .069A .069A .071 -.016 .087 2 2490 ---- ---- .068A .068A .070 -.014 .084 1 2495 ---- ---- .066A .066A .068 -.014 .082 12 2500 ---- ---- .064A .064A .066 -.014 .080 10 1672 2505 .063 .063 .063 .067B .064 -.014 1 .078 1 11 2510 .061 .061 .061 .066B .063 -.013 1 .076 1 2 2515 .059 .059 .059 .064B .061 -.013 1 .074 1 1 2520 .057 .057 .057 .062B .060 -.012 1 .072 1 3 2525 .064 .064 .055 .061B .058 -.012 2 .070 1 32 2530 .054 .054 .054 .059B .057 -.012 1 .069 1 1 2535 ---- ---- .055A .055A .055 -.012 .067 1 19 2540 .051 .051 .051 .056B .054 -.011 1 .065 1 14 2545 .053 .053 .052A .052A .053 -.011 1 .064 1 1 2550 .051 .051 .051 .054B .052 -.010 2 .062 18 86 2555 ---- ---- .050A .050A .050 -.011 .061 2560 ---- ---- .049A .049A .049 -.010 .059 7 2565 ---- ---- .048A .048A .048 -.010 .058 10 2570 ---- ---- .047A .047A .047 -.009 .056 2 2575 ---- ---- .046A .046A .046 -.009 .055 19 2580 ---- ---- .045A .045A .045 -.009 .054 2 2585 ---- ---- .044A .044A .044 -.009 .053 10 2590 ---- ---- .043A .043A .043 -.008 .051 4 2595 ---- ---- .042A .042A .042 -.008 .050 3 3 2600 ---- ---- .041A .041A .041 -.008 1 .049 1 294 2605 ---- ---- .040A .040A .040 -.008 .048 2610 ---- ---- .040A .040A .039 -.008 .047 2615 ---- ---- .039A .039A .038 -.008 .046 1 2620 ---- ---- .038A .038A .038 -.007 .045 6 2625 .036 .036 .036 .037B .037 -.007 2 .044 16 43 2650 ---- ---- .034A .034A .033 -.007 .040 394 2675 ---- ---- .031A .031A .030 -.006 .036 51 2700 ---- ---- .028A .028A .027 -.005 .032 4 920 2725 ---- ---- .026A .026A .025 -.004 .029 31 2750 ---- ---- .024A .024A .022 -.005 .027 276 2775 ---- ---- .023A .023A .020 -.004 .024 19 2800 .018 .018 .018 .018 .019 -.003 2 .022 427 2825 ---- ---- .019A .019A .017 -.003 .020 2 59 2850 ---- ---- .017A .017A .016 -.002 .018 20 2875 ---- ---- ---- ---- .015 -.002 .017 3 2900 ---- ---- ---- ---- .014 -.002 .016 1 32 2925 ---- ---- ---- ---- .013 -.001 .014 20 2950 ---- ---- ---- ---- .012 -.001 .013 20 2975 ---- ---- ---- ---- .011 -.001 .012 8 3000 .012 .012 .012 .012 .011 -.001 1 .012 705 3025 ---- ---- ---- ---- .010 -.001 .011 34 3050 ---- ---- ---- ---- .009 -.001 .010 8 3075 ---- ---- ---- ---- .009 UNCH .009 101 3100 ---- ---- ---- ---- .008 -.001 .009 25 3125 ---- ---- ---- ---- .008 UNCH .008 1 3150 ---- ---- ---- ---- .008 UNCH .008 13 3175 ---- ---- ---- ---- .007 -.001 .008 18 3200 ---- ---- ---- ---- .007 UNCH .007 43 3225 ---- ---- ---- ---- .007 UNCH .007 3 3250 ---- ---- ---- ---- .006 UNCH .006 7 3275 ---- ---- ---- ---- .006 UNCH .006 3 3300 ---- ---- ---- ---- .006 UNCH .006 517 3325 ---- ---- ---- ---- .006 UNCH .006 17 3350 ---- ---- ---- ---- .005 UNCH .005 5 3375 ---- ---- ---- ---- .005 UNCH .005 3 3400 ---- ---- ---- ---- .005 UNCH .005 108 3425 ---- ---- ---- ---- .005 UNCH .005 4 3450 ---- ---- ---- ---- .005 UNCH .005 4 3500 ---- ---- ---- ---- .004 UNCH .004 516 4000 ---- ---- ---- ---- .003 UNCH .003 24 292 5000 ---- ---- ---- ---- .002 UNCH .002 100 6000 ---- ---- ---- ---- .002 UNCH .002 88 7000 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- 12.845A 12.845A 12.901 -.194 13.095 8000 ---- ---- ---- ---- .002 UNCH .002 86 825 ---- ---- 12.592A 12.592A 12.651 -.194 12.845 850 ---- ---- 12.342A 12.342A 12.401 -.194 12.595 875 ---- ---- 12.092A 12.092A 12.151 -.194 12.345 900 ---- ---- 11.842A 11.842A 11.901 -.194 12.095 9000 ---- ---- ---- ---- .002 UNCH .002 44 925 ---- ---- 11.592A 11.592A 11.651 -.194 11.845 950 ---- ---- 11.342A 11.342A 11.401 -.194 11.595 975 ---- ---- 11.092A 11.092A 11.151 -.194 11.345 SO JUN23 Silver Option CALL 1100 ---- ---- ---- ---- 10.076 -.200 10.276 1125 ---- ---- ---- ---- 9.826 -.200 10.026 1150 ---- ---- ---- ---- 9.576 -.200 9.776 1175 ---- ---- ---- ---- 9.326 -.200 9.526 1200 ---- ---- ---- ---- 9.076 -.200 9.276 1225 ---- ---- ---- ---- 8.826 -.200 9.026 1250 ---- ---- ---- ---- 8.576 -.200 8.776 1275 ---- ---- ---- ---- 8.326 -.200 8.526 1300 ---- ---- ---- ---- 8.076 -.200 8.276 1325 ---- ---- ---- ---- 7.826 -.200 8.026 1350 ---- ---- ---- ---- 7.576 -.200 7.776 1375 ---- ---- ---- ---- 7.326 -.200 7.526 1400 ---- ---- ---- ---- 7.076 -.200 7.276 1425 ---- ---- ---- ---- 6.826 -.200 7.026 1450 ---- ---- ---- ---- 6.576 -.200 6.776 1475 ---- ---- ---- ---- 6.326 -.200 6.526 1500 ---- ---- ---- ---- 6.076 -.200 6.276 1525 ---- ---- ---- ---- 5.827 -.200 6.027 1550 ---- ---- ---- ---- 5.579 -.199 5.778 1575 ---- ---- ---- ---- 5.332 -.199 5.531 1600 ---- ---- ---- ---- 5.086 -.199 5.285 1625 ---- ---- ---- ---- 4.842 -.199 5.041 1650 ---- ---- ---- ---- 4.600 -.199 4.799 1675 ---- ---- 4.266A 4.266A 4.360 -.198 4.558 1700 ---- ---- 4.010A 4.010A 4.123 -.197 4.320 1725 ---- ---- 3.776A 3.776A 3.888 -.195 4.083 1750 ---- ---- 3.547A 3.547A 3.657 -.193 3.850 1775 ---- ---- 3.320A 3.320A 3.430 -.190 3.620 2 1800 3.182 3.322B 3.099A 3.169A 3.206 -.187 4 3.393 2 1825 ---- ---- 2.883A 2.883A 2.987 -.184 3.171 4 1850 ---- ---- 2.670A 2.670A 2.773 -.181 2.954 1 4 1875 ---- ---- 2.466A 2.466A 2.565 -.178 2.743 5 1895 ---- ---- 2.373A 2.373A 2.403 -.175 2.578 1900 ---- ---- 2.269A 2.269A 2.363 -.175 2.538 1905 ---- ---- 2.295A 2.295A 2.324 -.173 2.497 1910 ---- ---- 2.257A 2.257A 2.285 -.172 2.457 1915 ---- ---- 2.219A 2.219A 2.246 -.172 2.418 1920 ---- ---- 2.181A 2.181A 2.208 -.170 2.378 1925 ---- ---- 2.079A 2.079A 2.170 -.169 2.339 5 1930 ---- ---- 2.107A 2.107A 2.132 -.169 2.301 1935 ---- ---- 2.070A 2.070A 2.094 -.168 2.262 1940 ---- ---- 2.034A 2.034A 2.057 -.167 2.224 1945 ---- ---- 1.998A 1.998A 2.020 -.166 2.186 1950 ---- ---- 1.897A 1.897A 1.984 -.165 2.149 4 1955 ---- ---- 1.927A 1.927A 1.948 -.164 2.112 1960 ---- ---- 1.892A 1.892A 1.912 -.163 2.075 1965 ---- ---- 1.858A 1.858A 1.877 -.161 2.038 1970 ---- ---- 1.825A 1.825A 1.842 -.160 2.002 1975 ---- ---- 1.724A 1.724A 1.807 -.159 1.966 1980 ---- ---- 1.750A 1.750A 1.773 -.158 1.931 4 1985 ---- ---- 1.713A 1.713A 1.739 -.157 1.896 1990 ---- ---- 1.626A 1.626A 1.706 -.155 1.861 6 1995 ---- ---- 1.594A 1.594A 1.673 -.154 1.827 3 2000 ---- ---- 1.562A 1.562A 1.640 -.153 1.793 4 2005 ---- ---- 1.531A 1.531A 1.608 -.151 1.759 3 2010 ---- ---- 1.500A 1.500A 1.576 -.150 1.726 2 2015 ---- ---- 1.470A 1.470A 1.545 -.148 1.693 3 2020 ---- ---- 1.440A 1.440A 1.514 -.147 1.661 2025 ---- ---- 1.411A 1.411A 1.484 -.145 1.629 3 2030 ---- ---- 1.381A 1.381A 1.454 -.143 1.597 2035 ---- ---- 1.353A 1.353A 1.424 -.142 1.566 2040 ---- ---- 1.325A 1.325A 1.395 -.140 1.535 2045 ---- ---- 1.299A 1.299A 1.366 -.139 1.505 2 2 2050 ---- ---- 1.270A 1.270A 1.337 -.138 1.475 11 2055 ---- ---- 1.243A 1.243A 1.309 -.136 1.445 1 1 2060 ---- ---- 1.217A 1.217A 1.282 -.134 1.416 2065 ---- ---- 1.192A 1.192A 1.255 -.132 1.387 2070 ---- ---- 1.165A 1.165A 1.228 -.131 1.359 2075 ---- ---- 1.140A 1.140A 1.202 -.129 1.331 5 2080 ---- ---- 1.115A 1.115A 1.176 -.127 1.303 2085 ---- ---- 1.092A 1.092A 1.151 -.125 1.276 5 2090 ---- ---- 1.068A 1.068A 1.126 -.123 1.249 2095 ---- ---- 1.044A 1.044A 1.101 -.122 1.223 19 2100 ---- ---- 1.022A 1.022A 1.077 -.120 1.197 11 2105 ---- ---- .999A .999A 1.053 -.119 1.172 2110 ---- ---- .977A .977A 1.030 -.117 1.147 2115 ---- ---- .954A .954A 1.007 -.115 1.122 1 2120 ---- ---- .933A .933A .985 -.113 1.098 2125 ---- ---- .911A .911A .963 -.111 1 1.074 3 2130 ---- ---- .892A .892A .941 -.110 1 1.051 2135 ---- ---- .871A .871A .920 -.108 1.028 2140 ---- ---- .851A .851A .900 -.106 1.006 2145 ---- ---- .832A .832A .879 -.104 .983 2150 .890 .890 .812A .885A .859 -.103 3 .962 15 2155 ---- ---- .793A .793A .840 -.100 .940 2160 ---- ---- .775A .775A .821 -.099 .920 2 2165 ---- ---- .758A .758A .802 -.097 .899 2170 ---- ---- .740A .740A .784 -.095 .879 3 2175 ---- ---- .723A .723A .766 -.093 .859 22 2180 ---- ---- .706A .706A .748 -.092 .840 8 2185 ---- ---- .690A .690A .731 -.090 .821 3 2190 ---- ---- .673A .673A .714 -.089 .803 2 2195 ---- ---- .658A .658A .697 -.088 .785 3 2200 ---- ---- .642A .642A .681 -.086 .767 20 138 2205 ---- ---- .627A .627A .666 -.083 .749 10 2210 ---- ---- .613A .613A .650 -.082 .732 10 2215 ---- ---- .598A .598A .635 -.081 .716 2220 ---- ---- .584A .584A .620 -.080 .700 2225 ---- ---- .570A .570A .606 -.078 .684 49 2230 ---- ---- .556A .556A .592 -.076 .668 2235 ---- ---- .544A .544A .578 -.075 .653 2 2240 ---- ---- .531A .531A .564 -.074 .638 2245 ---- ---- .518A .518A .551 -.073 .624 2 2250 ---- ---- .506A .506A .538 -.071 .609 14 2255 ---- ---- .494A .494A .526 -.069 .595 7 2260 ---- ---- .480A .480A .513 -.069 .582 2265 ---- ---- .469A .469A .501 -.068 .569 1 2270 ---- ---- .457A .457A .490 -.066 .556 2275 ---- ---- .446A .446A .478 -.065 .543 3 21 2280 ---- ---- .436A .436A .467 -.064 .531 2285 ---- ---- .426A .426A .456 -.063 .519 8 2290 ---- ---- .416A .416A .446 -.061 .507 2 2295 ---- ---- .408A .408A .435 -.060 .495 5 2300 ---- ---- .399A .399A .425 -.059 .484 12 2305 ---- ---- .389A .389A .415 -.058 .473 2 2310 ---- ---- .380A .380A .406 -.057 .463 2315 ---- ---- .372A .372A .396 -.056 .452 2 2320 ---- ---- .363A .363A .387 -.055 .442 2 2325 ---- ---- .354A .354A .378 -.054 .432 1 5 2330 ---- ---- .346A .346A .370 -.052 .422 3 2335 ---- ---- .338A .338A .361 -.052 .413 2340 ---- ---- .331A .331A .353 -.051 .404 2345 ---- ---- .322A .322A .345 -.050 .395 2350 .326 .326 .316A .360B .337 -.049 1 .386 3 25 2355 ---- ---- .309A .309A .329 -.048 .377 2360 ---- ---- .303A .303A .322 -.047 .369 2 2375 ---- ---- .284A .284A .300 -.045 .345 2 15 2400 .300 .300 .254A .254A .268 -.041 1 .309 7 13 2425 ---- ---- .227A .227A .240 -.037 .277 4 2450 ---- ---- .205A .205A .215 -.033 .248 4 226 2475 ---- ---- .184A .184A .193 -.030 .223 43 2500 .203 .203 .166A .166A .174 -.027 4 .201 586 2525 ---- ---- .149A .149A .157 -.024 .181 7 2550 ---- ---- .135A .135A .142 -.021 .163 41 2575 ---- ---- .123A .123A .128 -.020 .148 14 2600 .123 .123 .112A .123 .117 -.017 4 .134 6 417 2625 ---- ---- .103A .103A .106 -.016 .122 2 2650 ---- ---- .094A .094A .097 -.014 6 .111 197 2675 ---- ---- .087A .087A .088 -.013 .101 2 2700 ---- ---- .080A .080A .081 -.012 12 .093 331 2725 ---- ---- .074A .074A .074 -.011 .085 15 2750 ---- ---- .068A .068A .068 -.010 .078 212 2775 .069 .069 .063A .063A .062 -.010 1 .072 65 2800 ---- ---- .058A .058A .057 -.010 .067 111 2825 ---- ---- .054A .054A .053 -.009 .062 11 2850 ---- ---- .050A .050A .049 -.008 .057 22 2875 ---- ---- .047A .047A .045 -.008 .053 19 2900 ---- ---- .044A .044A .042 -.007 3 .049 792 2925 ---- ---- .041A .041A .039 -.007 .046 16 2950 ---- ---- .038A .038A .036 -.006 1 .042 27 2975 ---- ---- .036A .036A .034 -.005 .039 29 3000 ---- ---- .034A .034A .032 -.004 .036 4 89 3025 ---- ---- .032A .032A .030 -.004 .034 8 3050 ---- ---- .030A .030A .028 -.004 .032 5 3075 ---- ---- .028A .028A .026 -.004 .030 11 3100 ---- ---- .027A .027A .025 -.003 .028 28 3125 ---- ---- .025A .025A .023 -.003 .026 6 3150 ---- ---- .024A .024A .022 -.003 .025 11 3175 ---- ---- ---- ---- .020 -.003 .023 9 3200 ---- ---- ---- ---- .019 -.003 .022 65 3225 ---- ---- ---- ---- .018 -.003 .021 3250 ---- ---- ---- ---- .017 -.003 .020 5 3275 ---- ---- ---- ---- .016 -.003 .019 2 3300 ---- ---- ---- ---- .015 -.003 .018 5 3325 ---- ---- ---- ---- .014 -.003 .017 1 3350 ---- ---- ---- ---- .013 -.003 .016 31 3375 ---- ---- ---- ---- .013 -.002 .015 1 3400 ---- ---- ---- ---- .012 -.002 .014 11 3425 ---- ---- ---- ---- .011 -.003 .014 4 3450 ---- ---- ---- ---- .011 -.002 .013 4 3475 ---- ---- ---- ---- .010 -.003 .013 33 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.076 -.200 11.276 10000 ---- ---- ---- ---- .003 UNCH .003 71 1025 ---- ---- ---- ---- 10.826 -.200 11.026 1050 ---- ---- ---- ---- 10.576 -.200 10.776 1075 ---- ---- ---- ---- 10.326 -.200 10.526 1100 ---- ---- ---- ---- 10.076 -.200 10.276 1125 ---- ---- ---- ---- 9.826 -.200 10.026 1150 ---- ---- ---- ---- 9.576 -.200 9.776 1175 ---- ---- ---- ---- 9.326 -.200 9.526 1200 ---- ---- ---- ---- 9.076 -.200 9.276 1225 ---- ---- ---- ---- 8.826 -.200 9.026 1250 ---- ---- ---- ---- 8.576 -.200 8.776 1275 ---- ---- ---- ---- 8.326 -.200 8.526 1300 ---- ---- ---- ---- 8.076 -.200 8.276 1325 ---- ---- ---- ---- 7.826 -.200 8.026 1350 ---- ---- ---- ---- 7.576 -.200 7.776 1375 ---- ---- ---- ---- 7.326 -.200 7.526 1400 ---- ---- ---- ---- 7.076 -.200 7.276 1425 ---- ---- ---- ---- 6.826 -.200 7.026 1450 ---- ---- ---- ---- 6.576 -.200 6.776 1475 ---- ---- ---- ---- 6.327 -.200 6.527 1500 ---- ---- ---- ---- 6.080 -.199 6.279 1525 ---- ---- ---- ---- 5.834 -.200 6.034 1550 ---- ---- ---- ---- 5.590 -.199 5.789 1 1575 ---- ---- ---- ---- 5.348 -.199 5.547 1600 ---- ---- ---- ---- 5.108 -.198 13 5.306 87 1625 ---- ---- 4.756A 4.756A 4.870 -.197 5.067 1650 ---- ---- 4.523A 4.523A 4.634 -.197 4.831 1 1675 ---- ---- 4.292A 4.292A 4.402 -.195 4.597 1 1700 ---- ---- 4.063A 4.063A 4.172 -.193 4.365 1725 ---- ---- 3.838A 3.838A 3.945 -.192 4.137 1750 ---- ---- 3.617A 3.617A 3.722 -.190 3.912 1775 ---- ---- 3.400A 3.400A 3.504 -.187 3.691 1800 ---- ---- 3.189A 3.189A 3.290 -.185 3.475 1825 ---- ---- 2.982A 2.982A 3.081 -.182 3.263 1 1850 ---- ---- 2.782A 2.782A 2.878 -.178 3.056 25 1875 ---- ---- 2.587A 2.587A 2.682 -.173 2.855 3 1900 ---- ---- 2.400A 2.400A 2.492 -.169 2.661 1925 ---- ---- 2.222A 2.222A 2.309 -.164 2.473 1 1950 ---- ---- 2.050A 2.050A 2.134 -.159 2.293 1 1975 ---- ---- 1.888A 1.888A 1.967 -.153 2.120 11 2000 ---- ---- 1.734A 1.734A 1.809 -.147 1.956 13 2025 ---- ---- 1.590A 1.590A 1.660 -.140 1.800 3 2050 ---- ---- 1.455A 1.455A 1.520 -.133 1.653 1 2075 ---- ---- 1.330A 1.330A 1.389 -.127 1.516 8 2100 ---- ---- 1.213A 1.213A 1.268 -.119 1.387 107 2125 1.157 1.157 1.105A 1.105A 1.155 -.113 2 1.268 79 2150 ---- ---- 1.005A 1.005A 1.052 -.105 5 1.157 4 2175 ---- ---- .913A .913A .957 -.098 1.055 37 2200 .871 .871 .830A .830A .870 -.092 3 .962 251 2225 ---- ---- .754A .754A .791 -.085 .876 7 2250 .727 .727 .685A .763B .719 -.079 2 .798 5 24 2275 ---- ---- .622A .622A .653 -.074 .727 11 2300 .601 .629 .565A .632B .594 -.068 8 .662 2 169 2325 .541 .541 .515A .515A .540 -.064 5 .604 22 2350 .493 .493 .469A .469A .492 -.059 4 .551 243 2375 .450 .465 .428A .477B .448 -.055 4 .503 2 12 2400 .450 .450 .392A .434B .409 -.051 17 .460 3 441 2425 .389 .389 .358A .397B .374 -.047 2 .421 44 2450 ---- ---- .328A .328A .342 -.044 .386 1 47 2475 ---- ---- .301A .301A .313 -.041 .354 146 2500 .306 .306 .277A .304 .287 -.038 2 .325 1 555 2525 ---- ---- .255A .255A .264 -.035 .299 94 2550 ---- ---- .235A .235A .242 -.033 .275 49 2575 ---- ---- .218A .218A .223 -.031 3 .254 18 2600 ---- ---- .202A .202A .206 -.029 1 .235 312 2625 ---- ---- .187A .187A .190 -.027 .217 10 2650 ---- ---- .173A .173A .176 -.025 .201 165 2675 ---- ---- .161A .161A .163 -.023 .186 833 2700 .155 .155 .150A .153A .152 -.021 1 .173 430 2725 ---- ---- .140A .140A .141 -.020 .161 44 2750 ---- ---- .131A .131A .131 -.019 .150 27 2775 ---- ---- .123A .123A .122 -.018 .140 33 2800 ---- ---- .114A .114A .114 -.016 .130 399 2825 ---- ---- .107A .107A .107 -.015 .122 13 2850 ---- ---- .101A .101A .100 -.014 .114 14 2875 ---- ---- .095A .095A .094 -.013 1 .107 18 2900 ---- ---- .089A .089A .088 -.012 .100 172 2925 ---- ---- .085A .085A .083 -.011 .094 77 2950 ---- ---- .080A .080A .078 -.011 .089 39 2975 ---- ---- .075A .075A .073 -.011 .084 2 3000 .077 .077 .069 .071B .069 -.010 7 .079 6 2228 3025 ---- ---- .067A .067A .065 -.010 .075 4 3050 ---- ---- .064A .064A .062 -.009 .071 19 3075 ---- ---- .060A .060A .059 -.009 .068 10 3100 ---- ---- .057A .057A .055 -.009 .064 24 3125 ---- ---- .055A .055A .053 -.008 .061 734 3150 ---- ---- .052A .052A .050 -.008 .058 145 3175 ---- ---- .050A .050A .047 -.008 .055 1 3200 ---- ---- .047A .047A .045 -.008 .053 233 3225 ---- ---- .045A .045A .043 -.007 .050 3250 ---- ---- .043A .043A .041 -.007 .048 1 3275 ---- ---- .041A .041A .039 -.006 .045 3300 .042 .042 .037 .037 .037 -.006 40 .043 10 149 3325 ---- ---- .038A .038A .035 -.006 .041 1 3350 ---- ---- .036A .036A .033 -.006 .039 2 3375 ---- ---- .035A .035A .031 -.006 .037 1 3400 ---- ---- .033A .033A .030 -.005 .035 3 3425 ---- ---- .032A .032A .028 -.005 .033 1 3450 ---- ---- ---- ---- .027 -.004 .031 19 3475 ---- ---- ---- ---- .026 -.003 .029 3500 .026 .027 .026 .027 .025 -.003 71 .028 10 2894 3525 ---- ---- ---- ---- .023 -.004 .027 8 3550 ---- ---- ---- ---- .022 -.003 .025 3575 ---- ---- ---- ---- .021 -.003 .024 4 3600 ---- ---- ---- ---- .020 -.003 .023 2 3625 ---- ---- ---- ---- .020 -.002 .022 3650 ---- ---- ---- ---- .019 -.002 .021 1 3675 ---- ---- ---- ---- .018 -.002 .020 3700 ---- ---- ---- ---- .017 -.002 .019 3725 ---- ---- ---- ---- .017 -.002 .019 3750 ---- ---- ---- ---- .016 -.002 .018 3775 ---- ---- ---- ---- .015 -.002 .017 4 3800 ---- ---- ---- ---- .015 -.002 .017 250 3825 ---- ---- ---- ---- .014 -.002 .016 3850 ---- ---- ---- ---- .014 -.002 .016 3875 ---- ---- ---- ---- .013 -.002 .015 3900 ---- ---- ---- ---- .013 -.001 .014 190 3925 ---- ---- ---- ---- .012 -.002 .014 3950 ---- ---- ---- ---- .012 -.001 .013 7 3975 ---- ---- ---- ---- .011 -.002 .013 4000 ---- ---- ---- ---- .011 -.002 .013 884 4025 ---- ---- ---- ---- .010 -.002 .012 10 4050 ---- ---- ---- ---- .010 -.002 .012 24 4075 ---- ---- ---- ---- .010 -.001 .011 1 4500 ---- ---- ---- ---- .006 UNCH .006 18 5000 ---- ---- ---- ---- .004 UNCH .004 229 6000 ---- ---- ---- ---- .003 UNCH .003 75 7000 ---- ---- ---- ---- .003 UNCH .003 30 725 ---- ---- ---- ---- 13.826 -.200 14.026 750 ---- ---- ---- ---- 13.576 -.200 13.776 775 ---- ---- ---- ---- 13.326 -.200 13.526 800 ---- ---- ---- ---- 13.076 -.200 13.276 8000 ---- ---- ---- ---- .003 UNCH .003 3 825 ---- ---- ---- ---- 12.826 -.200 13.026 850 ---- ---- ---- ---- 12.576 -.200 12.776 875 ---- ---- ---- ---- 12.326 -.200 12.526 900 ---- ---- ---- ---- 12.076 -.200 12.276 9000 ---- ---- ---- ---- .003 UNCH .003 10 925 ---- ---- ---- ---- 11.826 -.200 12.026 950 ---- ---- ---- ---- 11.576 -.200 11.776 975 ---- ---- ---- ---- 11.326 -.200 11.526 SO AUG23 Silver Option CALL 1125 ---- ---- ---- ---- 10.008 -.209 10.217 1150 ---- ---- ---- ---- 9.758 -.209 9.967 1175 ---- ---- ---- ---- 9.508 -.209 9.717 1200 ---- ---- ---- ---- 9.258 -.209 9.467 1225 ---- ---- ---- ---- 9.008 -.209 9.217 1250 ---- ---- ---- ---- 8.758 -.209 8.967 1275 ---- ---- ---- ---- 8.508 -.209 8.717 1300 ---- ---- ---- ---- 8.258 -.209 8.467 1325 ---- ---- ---- ---- 8.008 -.209 8.217 1350 ---- ---- ---- ---- 7.758 -.209 7.967 1375 ---- ---- ---- ---- 7.508 -.209 7.717 1400 ---- ---- ---- ---- 7.258 -.209 7.467 1425 ---- ---- ---- ---- 7.008 -.209 7.217 1450 ---- ---- ---- ---- 6.760 -.209 6.969 1475 ---- ---- ---- ---- 6.514 -.207 6.721 1500 ---- ---- ---- ---- 6.269 -.207 6.476 1525 ---- ---- ---- ---- 6.025 -.207 6.232 1550 ---- ---- ---- ---- 5.784 -.206 5.990 1575 ---- ---- ---- ---- 5.544 -.205 5.749 1600 ---- ---- 5.204A 5.204A 5.307 -.204 5.511 1625 ---- ---- 4.970A 4.970A 5.072 -.203 5.275 1650 ---- ---- 4.740A 4.740A 4.841 -.201 5.042 1675 ---- ---- 4.513A 4.513A 4.612 -.200 4.812 1700 ---- ---- 4.288A 4.288A 4.386 -.198 4.584 1725 ---- ---- 4.068A 4.068A 4.164 -.196 4.360 1750 ---- ---- 3.850A 3.850A 3.946 -.194 4.140 1775 ---- ---- 3.639A 3.639A 3.732 -.192 3.924 1800 ---- ---- 3.431A 3.431A 3.523 -.189 3.712 1825 ---- ---- 3.230A 3.230A 3.320 -.186 3.506 1850 ---- ---- 3.035A 3.035A 3.122 -.182 3.304 1875 ---- ---- 2.843A 2.843A 2.930 -.178 3.108 1900 ---- ---- 2.661A 2.661A 2.744 -.174 2.918 1925 ---- ---- 2.484A 2.484A 2.565 -.170 2.735 1950 ---- ---- 2.315A 2.315A 2.393 -.165 2.558 1975 ---- ---- 2.155A 2.155A 2.229 -.160 2.389 2000 ---- ---- 2.003A 2.003A 2.072 -.155 2.227 1 2025 ---- ---- 1.857A 1.857A 1.924 -.148 2.072 3 2050 ---- ---- 1.721A 1.721A 1.783 -.142 1.925 2075 ---- ---- 1.593A 1.593A 1.650 -.136 1.786 2100 ---- ---- 1.472A 1.472A 1.525 -.130 1.655 2125 ---- ---- 1.360A 1.360A 1.408 -.124 1.532 2150 ---- ---- 1.254A 1.254A 1.299 -.118 1.417 2175 ---- ---- 1.156A 1.156A 1.198 -.112 1.310 2 2200 ---- ---- 1.066A 1.066A 1.105 -.105 1.210 3 2225 ---- ---- .983A .983A 1.018 -.099 1.117 2250 ---- ---- .906A .906A .938 -.094 1.032 1 2275 ---- ---- .836A .836A .865 -.088 .953 2300 ---- ---- .771A .771A .797 -.083 .880 1 51 2325 ---- ---- .711A .711A .736 -.077 .813 2350 ---- ---- .655A .655A .679 -.073 .752 2375 ---- ---- .606A .606A .628 -.068 .696 2400 ---- ---- .561A .561A .580 -.064 .644 2425 ---- ---- .520A .520A .537 -.060 .597 2450 ---- ---- .483A .483A .498 -.056 .554 3 2475 ---- ---- .449A .449A .462 -.052 .514 2500 ---- ---- .418A .418A .429 -.049 .478 16 200 2525 ---- ---- .390A .390A .399 -.046 .445 2550 ---- ---- .364A .364A .372 -.043 .415 3 2575 ---- ---- .340A .340A .347 -.040 .387 2600 ---- ---- .318A .318A .324 -.037 .361 3 2625 ---- ---- .298A .298A .302 -.036 .338 2650 ---- ---- .280A .280A .283 -.033 .316 2675 ---- ---- .263A .263A .265 -.032 .297 2700 ---- ---- .247A .247A .249 -.029 .278 2725 ---- ---- .233A .233A .233 -.029 .262 2750 ---- ---- .219A .219A .219 -.027 .246 16 16 2775 ---- ---- .207A .207A .206 -.026 .232 2800 ---- ---- .196A .196A .194 -.024 .218 2825 ---- ---- .185A .185A .183 -.023 .206 2850 ---- ---- .175A .175A .172 -.022 .194 2875 ---- ---- .166A .166A .163 -.021 .184 2900 ---- ---- .157A .157A .154 -.020 .174 2925 .146 .146 .146 .147B .145 -.019 1 .164 8 2950 ---- ---- .141A .141A .138 -.018 .156 140 2975 ---- ---- .135A .135A .130 -.018 .148 3000 ---- ---- .128A .128A .123 -.017 .140 3025 ---- ---- .122A .122A .117 -.016 .133 3050 ---- ---- .116A .116A .111 -.015 .126 2 3075 ---- ---- .111A .111A .105 -.015 .120 3100 ---- ---- .106A .106A .100 -.014 .114 3125 ---- ---- .101A .101A .095 -.014 .109 3150 ---- ---- .097A .097A .091 -.013 .104 3175 ---- ---- .092A .092A .086 -.013 .099 3200 ---- ---- .089A .089A .082 -.012 .094 3225 ---- ---- .085A .085A .079 -.011 .090 3250 ---- ---- .081A .081A .075 -.011 .086 3275 ---- ---- .078A .078A .072 -.010 .082 3300 ---- ---- .075A .075A .069 -.010 .079 3325 ---- ---- .072A .072A .066 -.009 .075 3350 ---- ---- .069A .069A .063 -.009 .072 3375 ---- ---- .066A .066A .060 -.009 .069 3400 ---- ---- .064A .064A .058 -.008 .066 3425 ---- ---- .061A .061A .056 -.008 .064 3450 ---- ---- .059A .059A .053 -.008 .061 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.258 -.209 11.467 10000 ---- ---- ---- ---- .004 UNCH .004 36 1025 ---- ---- ---- ---- 11.008 -.209 11.217 1050 ---- ---- ---- ---- 10.758 -.209 10.967 1075 ---- ---- ---- ---- 10.508 -.209 10.717 1100 ---- ---- ---- ---- 10.258 -.209 10.467 1125 ---- ---- ---- ---- 10.008 -.209 10.217 1150 ---- ---- ---- ---- 9.758 -.209 9.967 1175 ---- ---- ---- ---- 9.508 -.209 9.717 1200 ---- ---- ---- ---- 9.258 -.209 9.467 1225 ---- ---- ---- ---- 9.008 -.209 9.217 1250 ---- ---- ---- ---- 8.758 -.209 8.967 1275 ---- ---- ---- ---- 8.508 -.209 8.717 1300 ---- ---- ---- ---- 8.258 -.209 8.467 1325 ---- ---- ---- ---- 8.008 -.209 8.217 1350 ---- ---- ---- ---- 7.758 -.209 7.967 1375 ---- ---- ---- ---- 7.508 -.209 7.717 1400 ---- ---- ---- ---- 7.259 -.208 7.467 1425 ---- ---- ---- ---- 7.012 -.208 7.220 1450 ---- ---- ---- ---- 6.766 -.207 6.973 1475 ---- ---- ---- ---- 6.523 -.206 6.729 1500 ---- ---- ---- ---- 6.281 -.205 6.486 1525 ---- ---- ---- ---- 6.041 -.205 6.246 1550 ---- ---- 5.700A 5.700A 5.804 -.203 6.007 1575 ---- ---- 5.466A 5.466A 5.569 -.202 5.771 1600 ---- ---- 5.236A 5.236A 5.336 -.201 5.537 1625 ---- ---- 5.007A 5.007A 5.107 -.199 5.306 1650 ---- ---- 4.781A 4.781A 4.880 -.198 5.078 16 1675 ---- ---- 4.561A 4.561A 4.658 -.195 4.853 1700 ---- ---- 4.343A 4.343A 4.438 -.194 4.632 1 1725 ---- ---- 4.128A 4.128A 4.223 -.191 4.414 2 1750 ---- ---- 3.919A 3.919A 4.013 -.188 4.201 1 1775 ---- ---- 3.714A 3.714A 3.807 -.185 3.992 1800 ---- ---- 3.516A 3.516A 3.606 -.182 3.788 1825 ---- ---- 3.322A 3.322A 3.410 -.179 3.589 1850 ---- ---- 3.134A 3.134A 3.221 -.174 3.395 1875 ---- ---- 2.952A 2.952A 3.037 -.170 3.207 1900 ---- ---- 2.778A 2.778A 2.859 -.166 3.025 4 1925 ---- ---- 2.610A 2.610A 2.688 -.161 2.849 1950 ---- ---- 2.450A 2.450A 2.524 -.156 2.680 1975 ---- ---- 2.295A 2.295A 2.367 -.151 2.518 1 2000 ---- ---- 2.149A 2.149A 2.217 -.146 2.363 1 2025 ---- ---- 2.010A 2.010A 2.074 -.141 2.215 2050 ---- ---- 1.879A 1.879A 1.939 -.135 2.074 2075 ---- ---- 1.755A 1.755A 1.810 -.130 1.940 2100 ---- ---- 1.638A 1.638A 1.689 -.125 1.814 2125 ---- ---- 1.528A 1.528A 1.575 -.120 1.695 2150 ---- ---- 1.424A 1.424A 1.469 -.114 1.583 100 2175 ---- ---- 1.328A 1.328A 1.368 -.110 1.478 2200 ---- ---- 1.238A 1.238A 1.275 -.105 1.380 300 2225 ---- ---- 1.154A 1.154A 1.188 -.100 1.288 2250 ---- ---- 1.076A 1.076A 1.107 -.095 1.202 100 2275 ---- ---- 1.003A 1.003A 1.031 -.091 1.122 125 2300 ---- ---- .936A .936A .962 -.086 1.048 21 2325 ---- ---- .873A .873A .897 -.082 .979 2350 ---- ---- .816A .816A .837 -.078 .915 2375 ---- ---- .763A .763A .782 -.073 .855 2400 ---- ---- .711A .711A .731 -.069 .800 221 2425 ---- ---- .665A .665A .684 -.065 .749 4 2450 ---- ---- .624A .624A .640 -.062 .702 205 2475 ---- ---- .585A .585A .600 -.058 .658 109 2500 ---- ---- .550A .550A .563 -.054 .617 123 2525 ---- ---- .517A .517A .528 -.052 .580 6 2550 ---- ---- .487A .487A .497 -.048 .545 75 2575 ---- ---- .459A .459A .468 -.045 .513 2600 ---- ---- .434A .434A .441 -.043 .484 11 462 2625 ---- ---- .410A .410A .415 -.041 .456 2650 ---- ---- .388A .388A .392 -.039 .431 10 5 2675 ---- ---- .367A .367A .371 -.036 .407 15 2700 ---- ---- .348A .348A .350 -.035 .385 13 345 2725 ---- ---- .331A .331A .332 -.033 .365 2750 ---- ---- .314A .314A .314 -.032 .346 10 7 2775 ---- ---- .299A .299A .298 -.031 .329 2800 ---- ---- .283A .283A .283 -.029 3 .312 72 2825 ---- ---- .270A .270A .269 -.028 .297 2850 ---- ---- .257A .257A .255 -.028 .283 31 2875 ---- ---- .246A .246A .243 -.026 .269 2900 ---- ---- .234A .234A .231 -.026 .257 3 2925 ---- ---- .224A .224A .221 -.024 .245 1 2950 ---- ---- .214A .214A .210 -.024 .234 70 2975 ---- ---- .205A .205A .201 -.022 .223 12 3000 .203 .203 .196A .200 .192 -.022 2 .214 185 3025 ---- ---- .188A .188A .183 -.021 .204 3050 ---- ---- .181A .181A .175 -.021 .196 2 3075 ---- ---- .173A .173A .168 -.020 .188 2 3100 ---- ---- .166A .166A .161 -.019 .180 106 3125 ---- ---- .160A .160A .154 -.018 .172 3150 ---- ---- .154A .154A .148 -.017 .165 8 3175 ---- ---- .148A .148A .142 -.017 .159 1 3200 ---- ---- .142A .142A .136 -.017 .153 50 3225 ---- ---- .137A .137A .131 -.016 .147 25 3250 ---- ---- .132A .132A .125 -.016 .141 12 3275 ---- ---- .127A .127A .121 -.015 .136 1 3300 ---- ---- .123A .123A .116 -.015 .131 3325 ---- ---- .118A .118A .112 -.014 .126 3350 ---- ---- .114A .114A .107 -.014 .121 3375 ---- ---- .110A .110A .103 -.014 .117 3400 ---- ---- .106A .106A .100 -.013 .113 3425 ---- ---- .103A .103A .096 -.013 .109 3450 ---- ---- .099A .099A .093 -.012 .105 9 3475 ---- ---- .096A .096A .089 -.012 .101 1 3500 ---- ---- .093A .093A .086 -.012 .098 129 4000 ---- ---- .048A .048A .045 -.007 .052 123 4500 ---- ---- ---- ---- .025 -.005 .030 2 5000 ---- ---- ---- ---- .015 -.004 .019 26 6000 ---- ---- ---- ---- .007 -.001 .008 10 7000 ---- ---- ---- ---- .004 -.001 .005 50 8000 ---- ---- ---- ---- .004 UNCH .004 825 ---- ---- ---- ---- 13.008 -.209 13.217 850 ---- ---- ---- ---- 12.758 -.209 12.967 875 ---- ---- ---- ---- 12.508 -.209 12.717 900 ---- ---- ---- ---- 12.258 -.209 12.467 9000 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- 12.008 -.209 12.217 950 ---- ---- ---- ---- 11.758 -.209 11.967 975 ---- ---- ---- ---- 11.508 -.209 11.717 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.507 -.218 11.725 10000 ---- ---- ---- ---- .007 -.001 .008 13 1025 ---- ---- ---- ---- 11.257 -.218 11.475 1050 ---- ---- ---- ---- 11.007 -.218 11.225 1075 ---- ---- ---- ---- 10.757 -.218 10.975 1100 ---- ---- ---- ---- 10.507 -.218 10.725 1125 ---- ---- ---- ---- 10.257 -.218 10.475 1150 ---- ---- ---- ---- 10.007 -.218 10.225 1175 ---- ---- ---- ---- 9.757 -.218 9.975 1200 ---- ---- ---- ---- 9.507 -.218 9.725 1225 ---- ---- ---- ---- 9.257 -.218 9.475 1250 ---- ---- ---- ---- 9.007 -.218 9.225 1275 ---- ---- ---- ---- 8.757 -.218 8.975 1300 ---- ---- ---- ---- 8.507 -.218 8.725 1325 ---- ---- ---- ---- 8.258 -.217 8.475 1350 ---- ---- ---- ---- 8.010 -.217 8.227 1375 ---- ---- ---- ---- 7.765 -.216 7.981 1400 ---- ---- ---- ---- 7.521 -.215 7.736 1425 ---- ---- ---- ---- 7.280 -.214 7.494 1450 ---- ---- ---- ---- 7.041 -.214 7.255 1475 ---- ---- 6.720A 6.720A 6.805 -.212 7.017 1500 6.588 6.688B 6.484A 6.582A 6.571 -.211 4 6.782 1525 ---- ---- 6.256A 6.256A 6.341 -.209 6.550 1550 ---- ---- 6.031A 6.031A 6.113 -.208 6.321 1575 ---- ---- 5.807A 5.807A 5.888 -.207 6.095 1600 ---- ---- 5.587A 5.587A 5.666 -.205 5.871 1625 ---- ---- 5.371A 5.371A 5.449 -.203 5.652 1650 ---- ---- 5.157A 5.157A 5.235 -.201 5.436 1675 ---- ---- 4.948A 4.948A 5.024 -.199 5.223 1700 ---- ---- 4.743A 4.743A 4.818 -.197 5.015 1725 ---- ---- 4.543A 4.543A 4.617 -.194 4.811 1750 ---- ---- 4.347A 4.347A 4.420 -.191 4.611 1775 ---- ---- 4.157A 4.157A 4.228 -.188 4.416 1800 ---- ---- 3.971A 3.971A 4.040 -.186 4.226 1825 ---- ---- 3.789A 3.789A 3.858 -.182 4.040 1850 ---- ---- 3.616A 3.616A 3.681 -.179 3.860 1875 ---- ---- 3.446A 3.446A 3.510 -.175 3.685 2 1900 ---- ---- 3.283A 3.283A 3.344 -.171 3.515 1 1925 ---- ---- 3.126A 3.126A 3.185 -.166 3.351 2 1950 ---- ---- 2.975A 2.975A 3.031 -.162 3.193 4 1975 ---- ---- 2.830A 2.830A 2.884 -.157 3.041 2000 ---- ---- 2.690A 2.690A 2.743 -.152 2.895 11 2025 ---- ---- 2.558A 2.558A 2.608 -.147 2.755 2050 ---- ---- 2.432A 2.432A 2.479 -.141 2.620 2075 ---- ---- 2.310A 2.310A 2.356 -.136 2.492 2100 ---- ---- 2.196A 2.196A 2.239 -.131 2.370 2125 ---- ---- 2.086A 2.086A 2.127 -.126 2.253 2150 ---- ---- 1.984A 1.984A 2.021 -.121 2.142 2175 ---- ---- 1.883A 1.883A 1.921 -.116 2.037 2200 ---- ---- 1.790A 1.790A 1.825 -.112 1.937 3 2225 ---- ---- 1.703A 1.703A 1.734 -.107 1.841 2250 ---- ---- 1.619A 1.619A 1.648 -.103 1.751 1 2 2275 ---- ---- 1.538A 1.538A 1.566 -.100 1.666 225 2300 ---- ---- 1.463A 1.463A 1.489 -.096 1.585 69 2325 ---- ---- 1.394A 1.394A 1.416 -.093 1.509 100 2350 ---- ---- 1.326A 1.326A 1.348 -.089 1.437 1 2375 ---- ---- 1.264A 1.264A 1.283 -.086 1.369 2400 ---- ---- 1.203A 1.203A 1.222 -.082 1.304 116 2425 ---- ---- 1.148A 1.148A 1.164 -.079 1.243 7 2450 ---- ---- 1.095A 1.095A 1.110 -.076 1.186 2475 ---- ---- 1.046A 1.046A 1.060 -.072 1.132 50 2500 ---- ---- .998A .998A 1.012 -.069 1.081 1 53 2525 ---- ---- .951A .951A .967 -.065 1.032 9 2550 ---- ---- .909A .909A .924 -.063 .987 126 2575 ---- ---- .870A .870A .884 -.060 .944 2600 ---- ---- .833A .833A .846 -.058 .904 213 2625 ---- ---- .798A .798A .810 -.056 .866 2650 ---- ---- .766A .766A .777 -.053 .830 150 2675 ---- ---- .735A .735A .745 -.051 .796 2700 ---- ---- .706A .706A .715 -.049 .764 307 2725 ---- ---- .679A .679A .687 -.047 .734 2750 ---- ---- .653A .653A .660 -.046 .706 1 3 2775 ---- ---- .628A .628A .634 -.045 .679 1 2800 ---- ---- .605A .605A .610 -.043 .653 2 332 2825 ---- ---- .583A .583A .588 -.041 .629 2850 ---- ---- .562A .562A .566 -.040 .606 1 2875 ---- ---- .543A .543A .546 -.039 .585 2900 ---- ---- .524A .524A .526 -.038 .564 4 3 2925 ---- ---- .506A .506A .508 -.036 .544 2950 ---- ---- .489A .489A .490 -.036 .526 1 2975 ---- ---- .473A .473A .473 -.035 .508 3000 .480 .480 .458A .466A .457 -.034 1 .491 6 1923 3025 ---- ---- .443A .443A .442 -.033 .475 3050 ---- ---- .429A .429A .428 -.032 .460 1 3075 ---- ---- .415A .415A .414 -.031 .445 3100 ---- ---- .402A .402A .400 -.031 .431 14 3125 ---- ---- .390A .390A .388 -.030 .418 3150 ---- ---- .378A .378A .375 -.030 .405 1 3175 ---- ---- .367A .367A .364 -.028 .392 3200 ---- ---- .356A .356A .353 -.028 .381 331 3225 ---- ---- .346A .346A .342 -.027 .369 3250 ---- ---- .336A .336A .332 -.026 .358 3275 ---- ---- .326A .326A .322 -.026 .348 3300 ---- ---- .317A .317A .312 -.026 .338 30 3325 ---- ---- .308A .308A .303 -.025 .328 3350 ---- ---- .300A .300A .295 -.024 .319 3375 ---- ---- .292A .292A .286 -.024 .310 3400 ---- ---- .284A .284A .278 -.023 .301 2 3425 ---- ---- .276A .276A .270 -.023 .293 3450 ---- ---- .269A .269A .263 -.022 .285 3475 ---- ---- .262A .262A .256 -.021 .277 3500 ---- ---- .255A .255A .249 -.021 .270 1255 3525 ---- ---- .249A .249A .242 -.020 .262 3550 ---- ---- .242A .242A .236 -.019 .255 3575 ---- ---- .236A .236A .229 -.019 .248 3600 ---- ---- .230A .230A .223 -.019 .242 61 3625 ---- ---- .225A .225A .217 -.018 .235 3650 ---- ---- .219A .219A .212 -.017 .229 2 3675 ---- ---- .214A .214A .206 -.017 .223 3700 ---- ---- .209A .209A .201 -.016 .217 3725 ---- ---- .204A .204A .196 -.015 .211 3750 ---- ---- .199A .199A .191 -.015 .206 4 3775 ---- ---- .194A .194A .186 -.014 .200 3800 ---- ---- .190A .190A .182 -.013 .195 3825 ---- ---- .185A .185A .177 -.013 .190 3850 ---- ---- .181A .181A .173 -.013 .186 3875 ---- ---- .177A .177A .169 -.012 .181 3900 ---- ---- .173A .173A .165 -.012 .177 3925 ---- ---- .169A .169A .161 -.011 .172 3950 ---- ---- .166A .166A .157 -.011 .168 3975 ---- ---- .162A .162A .153 -.011 .164 4000 ---- ---- .158A .158A .150 -.010 .160 3 1540 4025 ---- ---- .155A .155A .146 -.011 .157 4050 ---- ---- .152A .152A .143 -.010 .153 4075 ---- ---- ---- ---- .139 -.010 .149 4500 ---- ---- ---- ---- .096 -.009 .105 92 5000 ---- ---- ---- ---- .065 -.006 .071 1485 6000 ---- ---- ---- ---- .033 -.003 .036 350 7000 ---- ---- ---- ---- .019 -.002 .021 4 725 ---- ---- ---- ---- 14.257 -.218 14.475 750 ---- ---- ---- ---- 14.007 -.218 14.225 7500 ---- ---- ---- ---- .015 -.002 .017 50 775 ---- ---- ---- ---- 13.757 -.218 13.975 800 ---- ---- ---- ---- 13.507 -.218 13.725 8000 ---- ---- ---- ---- .013 -.001 .014 825 ---- ---- ---- ---- 13.257 -.218 13.475 850 ---- ---- ---- ---- 13.007 -.218 13.225 875 ---- ---- ---- ---- 12.757 -.218 12.975 900 ---- ---- ---- ---- 12.507 -.218 12.725 9000 ---- ---- ---- ---- .009 -.001 .010 925 ---- ---- ---- ---- 12.257 -.218 12.475 950 ---- ---- ---- ---- 12.007 -.218 12.225 975 ---- ---- ---- ---- 11.757 -.218 11.975 SO MAR24 Silver Option CALL 1175 ---- ---- ---- ---- 10.035 -.231 10.266 1200 ---- ---- ---- ---- 9.785 -.231 10.016 1225 ---- ---- ---- ---- 9.535 -.231 9.766 1250 ---- ---- ---- ---- 9.285 -.231 9.516 1275 ---- ---- ---- ---- 9.035 -.231 9.266 1300 ---- ---- ---- ---- 8.787 -.230 9.017 1325 ---- ---- ---- ---- 8.543 -.227 8.770 1350 ---- ---- ---- ---- 8.301 -.226 8.527 1375 ---- ---- ---- ---- 8.062 -.224 8.286 1400 ---- ---- ---- ---- 7.827 -.222 8.049 1425 ---- ---- ---- ---- 7.594 -.220 7.814 1450 ---- ---- ---- ---- 7.364 -.218 7.582 1475 ---- ---- ---- ---- 7.137 -.216 7.353 1500 ---- ---- ---- ---- 6.912 -.215 7.127 1525 ---- ---- ---- ---- 6.691 -.212 6.903 1550 ---- ---- ---- ---- 6.473 -.210 6.683 1575 ---- ---- ---- ---- 6.257 -.208 6.465 1600 ---- ---- ---- ---- 6.045 -.205 6.250 1625 ---- ---- ---- ---- 5.836 -.202 6.038 1650 ---- ---- ---- ---- 5.630 -.200 5.830 1675 ---- ---- ---- ---- 5.427 -.198 5.625 1700 ---- ---- ---- ---- 5.228 -.195 5.423 1725 ---- ---- ---- ---- 5.033 -.192 5.225 1750 ---- ---- ---- ---- 4.842 -.189 5.031 1775 ---- ---- ---- ---- 4.655 -.186 4.841 1800 ---- ---- ---- ---- 4.473 -.183 4.656 1825 ---- ---- ---- ---- 4.295 -.180 4.475 1850 ---- ---- ---- ---- 4.123 -.177 4.300 1875 ---- ---- ---- ---- 3.956 -.173 4.129 1900 ---- ---- ---- ---- 3.794 -.170 3.964 1925 ---- ---- ---- ---- 3.638 -.166 3.804 1950 ---- ---- ---- ---- 3.487 -.163 3.650 1975 ---- ---- ---- ---- 3.342 -.159 3.501 2000 ---- ---- ---- ---- 3.202 -.156 3.358 2025 ---- ---- ---- ---- 3.068 -.152 3.220 2050 ---- ---- ---- ---- 2.940 -.148 3.088 2075 ---- ---- ---- ---- 2.817 -.145 2.962 2100 ---- ---- ---- ---- 2.699 -.141 2.840 2125 ---- ---- 2.698A 2.698A 2.587 -.137 2.724 2150 ---- ---- 2.593A 2.593A 2.480 -.133 2.613 2175 ---- ---- 2.493A 2.493A 2.377 -.130 2.507 2200 ---- ---- 2.396A 2.396A 2.280 -.126 2.406 2225 ---- ---- 2.304A 2.304A 2.187 -.123 2.310 2250 ---- ---- 2.217A 2.217A 2.098 -.120 2.218 2275 ---- ---- ---- ---- 2.014 -.116 2.130 2300 ---- ---- ---- ---- 1.934 -.113 2.047 2325 ---- ---- ---- ---- 1.858 -.110 1.968 2350 ---- ---- ---- ---- 1.785 -.107 1.892 2375 ---- ---- ---- ---- 1.716 -.104 1.820 2400 ---- ---- ---- ---- 1.651 -.101 1.752 2425 ---- ---- ---- ---- 1.589 -.097 1.686 2450 ---- ---- ---- ---- 1.530 -.094 1.624 2475 ---- ---- ---- ---- 1.473 -.092 1.565 2500 ---- ---- ---- ---- 1.420 -.089 1.509 2525 ---- ---- ---- ---- 1.369 -.087 1.456 2550 ---- ---- ---- ---- 1.321 -.085 1.406 2575 ---- ---- ---- ---- 1.276 -.082 1.358 2600 ---- ---- ---- ---- 1.232 -.080 1.312 2625 ---- ---- ---- ---- 1.192 -.077 1.269 2650 ---- ---- ---- ---- 1.153 -.076 1.229 2675 ---- ---- ---- ---- 1.116 -.074 1.190 2700 ---- ---- ---- ---- 1.082 -.071 1.153 2725 ---- ---- ---- ---- 1.048 -.070 1.118 2750 ---- ---- ---- ---- 1.017 -.068 1.085 2775 ---- ---- ---- ---- .987 -.066 1.053 2800 ---- ---- ---- ---- .958 -.064 1.022 2825 ---- ---- ---- ---- .930 -.063 .993 2850 ---- ---- ---- ---- .904 -.061 .965 2875 ---- ---- ---- ---- .879 -.060 .939 2900 ---- ---- ---- ---- .855 -.058 .913 2925 ---- ---- ---- ---- .832 -.057 .889 2950 ---- ---- ---- ---- .810 -.055 .865 2975 ---- ---- ---- ---- .789 -.054 .843 3000 ---- ---- ---- ---- .769 -.053 .822 3025 ---- ---- ---- ---- .749 -.052 .801 3050 ---- ---- ---- ---- .731 -.050 .781 3075 ---- ---- ---- ---- .713 -.050 .763 3100 ---- ---- ---- ---- .696 -.049 .745 3125 ---- ---- ---- ---- .680 -.047 .727 3150 ---- ---- ---- ---- .664 -.047 .711 3175 ---- ---- ---- ---- .650 -.045 .695 3200 ---- ---- ---- ---- .635 -.045 .680 3225 ---- ---- ---- ---- .622 -.043 .665 3400 ---- ---- ---- ---- .540 -.038 .578 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.012 -.230 12.242 1025 ---- ---- ---- ---- 11.762 -.230 11.992 1050 ---- ---- ---- ---- 11.512 -.230 11.742 1075 ---- ---- ---- ---- 11.263 -.229 11.492 1100 ---- ---- ---- ---- 11.015 -.228 11.243 1125 ---- ---- ---- ---- 10.769 -.228 10.997 1150 ---- ---- ---- ---- 10.526 -.226 10.752 1175 ---- ---- ---- ---- 10.284 -.224 10.508 1200 ---- ---- ---- ---- 10.043 -.224 10.267 1225 ---- ---- ---- ---- 9.805 -.222 10.027 1250 ---- ---- ---- ---- 9.568 -.221 9.789 1275 ---- ---- ---- ---- 9.333 -.220 9.553 1300 ---- ---- ---- ---- 9.100 -.218 9.318 1325 ---- ---- ---- ---- 8.868 -.217 9.085 1350 ---- ---- ---- ---- 8.638 -.216 8.854 1375 ---- ---- ---- ---- 8.411 -.214 8.625 1400 ---- ---- ---- ---- 8.185 -.212 8.397 1425 ---- ---- ---- ---- 7.961 -.211 8.172 1450 ---- ---- ---- ---- 7.740 -.209 7.949 1475 ---- ---- ---- ---- 7.521 -.207 7.728 1500 ---- ---- ---- ---- 7.304 -.206 7.510 1525 ---- ---- ---- ---- 7.090 -.204 7.294 1550 ---- ---- ---- ---- 6.879 -.202 7.081 1575 ---- ---- ---- ---- 6.671 -.200 6.871 1600 ---- ---- ---- ---- 6.466 -.198 6.664 1625 ---- ---- ---- ---- 6.265 -.196 6.461 1650 ---- ---- ---- ---- 6.067 -.194 6.261 1675 ---- ---- ---- ---- 5.874 -.191 6.065 1700 ---- ---- ---- ---- 5.684 -.189 5.873 1725 ---- ---- ---- ---- 5.499 -.186 5.685 1750 ---- ---- ---- ---- 5.318 -.184 5.502 1775 ---- ---- ---- ---- 5.142 -.181 5.323 1800 ---- ---- ---- ---- 4.970 -.178 5.148 1825 ---- ---- ---- ---- 4.801 -.176 4.977 1850 ---- ---- ---- ---- 4.637 -.172 4.809 1875 ---- ---- ---- ---- 4.475 -.170 4.645 1900 ---- ---- ---- ---- 4.317 -.167 4.484 1925 ---- ---- ---- ---- 4.163 -.164 4.327 1950 ---- ---- ---- ---- 4.013 -.161 4.174 1975 ---- ---- ---- ---- 3.867 -.157 4.024 2000 ---- ---- ---- ---- 3.724 -.155 3.879 2025 ---- ---- ---- ---- 3.587 -.152 3.739 2050 ---- ---- ---- ---- 3.454 -.149 3.603 2075 ---- ---- ---- ---- 3.326 -.145 3.471 2100 ---- ---- ---- ---- 3.203 -.143 3.346 2125 ---- ---- ---- ---- 3.086 -.139 3.225 2150 ---- ---- ---- ---- 2.974 -.136 3.110 2175 ---- ---- ---- ---- 2.868 -.134 3.002 2200 ---- ---- ---- ---- 2.769 -.130 2.899 2225 ---- ---- ---- ---- 2.675 -.127 2.802 2250 ---- ---- ---- ---- 2.588 -.124 2.712 2275 ---- ---- ---- ---- 2.506 -.122 2.628 2300 ---- ---- ---- ---- 2.430 -.119 2.549 2325 ---- ---- ---- ---- 2.359 -.116 2.475 2350 ---- ---- ---- ---- 2.293 -.114 2.407 2375 ---- ---- ---- ---- 2.232 -.110 2.342 2400 ---- ---- 2.277A 2.277A 2.174 -.109 2.283 2425 ---- ---- 2.208A 2.208A 2.121 -.106 2.227 2450 ---- ---- 2.142A 2.142A 2.070 -.105 2.175 2475 ---- ---- 2.078A 2.078A 2.024 -.101 2.125 2500 ---- ---- 2.017A 2.017A 1.980 -.099 2.079 2525 ---- ---- 1.958A 1.958A 1.938 -.098 2.036 2550 ---- ---- 1.901A 1.901A 1.899 -.096 1.995 2575 ---- ---- 1.847A 1.847A 1.862 -.094 1.956 2600 ---- ---- 1.795A 1.795A 1.826 -.092 1.918 2625 ---- ---- 1.744A 1.744A 1.792 -.090 1.882 2650 ---- ---- 1.696A 1.696A 1.758 -.090 1.848 1 2675 ---- ---- 1.650A 1.650A 1.726 -.088 1.814 2700 ---- ---- 1.605A 1.605A 1.695 -.086 1.781 2725 ---- ---- 1.563A 1.563A 1.664 -.084 1.748 2750 ---- ---- 1.522A 1.522A 1.634 -.083 1.717 2775 ---- ---- 1.484A 1.484A 1.604 -.082 1.686 2800 ---- ---- 1.446A 1.446A 1.575 -.081 1.656 2825 ---- ---- 1.409A 1.409A 1.547 -.079 1.626 2850 ---- ---- 1.374A 1.374A 1.519 -.078 1.597 2875 ---- ---- 1.341A 1.341A 1.492 -.077 1.569 2900 ---- ---- 1.308A 1.308A 1.466 -.075 1.541 2925 ---- ---- 1.277A 1.277A 1.439 -.074 1.513 2950 ---- ---- 1.247A 1.247A 1.414 -.072 1.486 2975 ---- ---- 1.218A 1.218A 1.389 -.071 1.460 3000 ---- ---- 1.190A 1.190A 1.364 -.070 1.434 3025 ---- ---- 1.164A 1.164A 1.340 -.069 1.409 3050 ---- ---- 1.138A 1.138A 1.316 -.068 1.384 3075 ---- ---- 1.113A 1.113A 1.292 -.067 1.359 3100 ---- ---- 1.089A 1.089A 1.269 -.066 1.335 3125 ---- ---- 1.066A 1.066A 1.246 -.065 1.311 3150 ---- ---- 1.044A 1.044A 1.224 -.064 1.288 3175 ---- ---- 1.023A 1.023A 1.202 -.062 1.264 3200 ---- ---- 1.002A 1.002A 1.180 -.062 1.242 3225 ---- ---- .982A .982A 1.159 -.060 1.219 3250 ---- ---- .963A .963A 1.138 -.060 1.198 3275 ---- ---- .944A .944A 1.117 -.059 1.176 3300 ---- ---- .926A .926A 1.097 -.058 1.155 3325 ---- ---- .909A .909A 1.077 -.057 1.134 3350 ---- ---- .892A .892A 1.057 -.056 1.113 3375 ---- ---- .876A .876A 1.038 -.055 1.093 3400 ---- ---- .861A .861A 1.019 -.054 1.073 3425 ---- ---- .846A .846A 1.000 -.053 1.053 3450 ---- ---- .831A .831A .982 -.052 1.034 3475 ---- ---- .817A .817A .964 -.051 1.015 3500 ---- ---- .804A .804A .946 -.051 .997 3525 ---- ---- .791A .791A .928 -.050 .978 3550 ---- ---- .778A .778A .911 -.049 .960 3575 ---- ---- .765A .765A .894 -.049 .943 3600 ---- ---- .753A .753A .878 -.047 .925 3625 ---- ---- .742A .742A .862 -.046 .908 3650 ---- ---- .731A .731A .846 -.046 .892 3675 ---- ---- .720A .720A .830 -.045 .875 3700 ---- ---- .709A .709A .815 -.044 .859 3725 ---- ---- .699A .699A .800 -.043 .843 3750 ---- ---- .689A .689A .785 -.043 .828 3775 ---- ---- .679A .679A .770 -.043 .813 3800 ---- ---- .670A .670A .756 -.042 .798 3825 ---- ---- .660A .660A .742 -.041 .783 3850 ---- ---- .652A .652A .729 -.040 .769 3875 ---- ---- .642A .642A .715 -.040 .755 3900 ---- ---- .634A .634A .702 -.039 .741 3925 ---- ---- .626A .626A .690 -.038 .728 3950 ---- ---- .618A .618A .677 -.038 .715 3975 ---- ---- .610A .610A .665 -.037 .702 4000 ---- ---- .602A .602A .653 -.037 .690 4025 ---- ---- .595A .595A .642 -.036 .678 4050 ---- ---- .588A .588A .630 -.036 .666 4075 ---- ---- .581A .581A .619 -.035 .654 4100 ---- ---- .574A .574A .609 -.034 .643 725 ---- ---- ---- ---- 14.762 -.230 14.992 750 ---- ---- ---- ---- 14.512 -.230 14.742 775 ---- ---- ---- ---- 14.262 -.230 14.492 800 ---- ---- ---- ---- 14.012 -.230 14.242 825 ---- ---- ---- ---- 13.762 -.230 13.992 850 ---- ---- ---- ---- 13.512 -.230 13.742 875 ---- ---- ---- ---- 13.262 -.230 13.492 900 ---- ---- ---- ---- 13.012 -.230 13.242 925 ---- ---- ---- ---- 12.762 -.230 12.992 950 ---- ---- ---- ---- 12.512 -.230 12.742 975 ---- ---- ---- ---- 12.262 -.230 12.492 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.453 -.227 12.680 1025 ---- ---- ---- ---- 12.210 -.227 12.437 1050 ---- ---- ---- ---- 11.969 -.226 12.195 1075 ---- ---- ---- ---- 11.730 -.225 11.955 1100 ---- ---- ---- ---- 11.493 -.223 11.716 1125 ---- ---- ---- ---- 11.257 -.223 11.480 1150 ---- ---- ---- ---- 11.023 -.221 11.244 1175 ---- ---- ---- ---- 10.791 -.220 11.011 1200 ---- ---- ---- ---- 10.560 -.219 10.779 1225 ---- ---- ---- ---- 10.330 -.218 10.548 1250 ---- ---- ---- ---- 10.102 -.216 10.318 1275 ---- ---- ---- ---- 9.875 -.215 10.090 1300 ---- ---- ---- ---- 9.650 -.214 9.864 1325 ---- ---- ---- ---- 9.426 -.213 9.639 1350 ---- ---- ---- ---- 9.204 -.211 9.415 1375 ---- ---- ---- ---- 8.983 -.210 9.193 1400 ---- ---- ---- ---- 8.764 -.209 8.973 1425 ---- ---- ---- ---- 8.547 -.207 8.754 1450 ---- ---- ---- ---- 8.332 -.205 8.537 1475 ---- ---- ---- ---- 8.118 -.204 8.322 1500 ---- ---- ---- ---- 7.907 -.202 8.109 1525 ---- ---- ---- ---- 7.698 -.201 7.899 1550 ---- ---- ---- ---- 7.492 -.199 7.691 1575 ---- ---- ---- ---- 7.288 -.197 7.485 1600 ---- ---- ---- ---- 7.087 -.195 7.282 1625 ---- ---- ---- ---- 6.889 -.193 7.082 1650 ---- ---- ---- ---- 6.694 -.191 6.885 1675 ---- ---- ---- ---- 6.502 -.189 6.691 1700 ---- ---- ---- ---- 6.314 -.187 6.501 1725 ---- ---- ---- ---- 6.130 -.185 6.315 1750 ---- ---- ---- ---- 5.949 -.183 6.132 1775 ---- ---- ---- ---- 5.772 -.180 5.952 1800 ---- ---- ---- ---- 5.599 -.178 5.777 1825 ---- ---- ---- ---- 5.430 -.175 5.605 1850 ---- ---- ---- ---- 5.264 -.173 5.437 1875 ---- ---- ---- ---- 5.103 -.170 5.273 1900 ---- ---- ---- ---- 4.945 -.168 5.113 1925 ---- ---- ---- ---- 4.791 -.166 4.957 1950 ---- ---- ---- ---- 4.642 -.162 4.804 1975 ---- ---- ---- ---- 4.496 -.160 4.656 2000 ---- ---- ---- ---- 4.354 -.158 4.512 2025 ---- ---- ---- ---- 4.217 -.154 4.371 2050 ---- ---- ---- ---- 4.083 -.152 4.235 2075 ---- ---- ---- ---- 3.954 -.149 4.103 2100 ---- ---- ---- ---- 3.829 -.146 3.975 2125 ---- ---- ---- ---- 3.708 -.144 3.852 2150 ---- ---- ---- ---- 3.592 -.141 3.733 2175 ---- ---- ---- ---- 3.480 -.139 3.619 2200 ---- ---- ---- ---- 3.373 -.136 3.509 2225 ---- ---- ---- ---- 3.271 -.134 3.405 2250 ---- ---- ---- ---- 3.174 -.131 3.305 2275 ---- ---- ---- ---- 3.082 -.128 3.210 2300 ---- ---- ---- ---- 2.995 -.125 3.120 2325 ---- ---- ---- ---- 2.912 -.123 3.035 2350 ---- ---- ---- ---- 2.833 -.121 2.954 2375 ---- ---- ---- ---- 2.759 -.118 2.877 2400 ---- ---- ---- ---- 2.688 -.117 2.805 2425 ---- ---- ---- ---- 2.622 -.114 2.736 2450 ---- ---- ---- ---- 2.558 -.112 2.670 2475 ---- ---- ---- ---- 2.498 -.110 2.608 2500 ---- ---- ---- ---- 2.441 -.108 2.549 2525 ---- ---- ---- ---- 2.387 -.105 2.492 2550 ---- ---- ---- ---- 2.335 -.103 2.438 2575 ---- ---- ---- ---- 2.285 -.102 2.387 2600 ---- ---- ---- ---- 2.237 -.100 2.337 2625 ---- ---- ---- ---- 2.191 -.099 2.290 2650 ---- ---- ---- ---- 2.147 -.097 2.244 2675 ---- ---- ---- ---- 2.104 -.095 2.199 2700 ---- ---- ---- ---- 2.062 -.094 2.156 2725 ---- ---- ---- ---- 2.021 -.092 2.113 2750 ---- ---- ---- ---- 1.981 -.091 2.072 2775 ---- ---- ---- ---- 1.942 -.089 2.031 2800 ---- ---- ---- ---- 1.904 -.087 1.991 2825 ---- ---- ---- ---- 1.867 -.086 1.953 2850 ---- ---- ---- ---- 1.831 -.084 1.915 2875 ---- ---- ---- ---- 1.795 -.083 1.878 2900 ---- ---- ---- ---- 1.761 -.081 1.842 2925 ---- ---- ---- ---- 1.727 -.080 1.807 2950 ---- ---- ---- ---- 1.694 -.079 1.773 2975 ---- ---- ---- ---- 1.662 -.077 1.739 3000 ---- ---- ---- ---- 1.630 -.077 1.707 3025 ---- ---- ---- ---- 1.600 -.075 1.675 3050 ---- ---- ---- ---- 1.570 -.074 1.644 3075 ---- ---- ---- ---- 1.541 -.073 1.614 3100 ---- ---- ---- ---- 1.513 -.072 1.585 3125 ---- ---- ---- ---- 1.486 -.071 1.557 3150 ---- ---- ---- ---- 1.460 -.069 1.529 3175 ---- ---- ---- ---- 1.434 -.069 1.503 3200 ---- ---- ---- ---- 1.410 -.067 1.477 3225 ---- ---- ---- ---- 1.386 -.066 1.452 3250 ---- ---- ---- ---- 1.363 -.065 1.428 3275 ---- ---- ---- ---- 1.340 -.064 1.404 3300 ---- ---- ---- ---- 1.319 -.063 1.382 3325 ---- ---- ---- ---- 1.298 -.062 1.360 3350 ---- ---- ---- ---- 1.278 -.062 1.340 3375 ---- ---- ---- ---- 1.259 -.061 1.320 3400 ---- ---- ---- ---- 1.241 -.059 1.300 3425 ---- ---- ---- ---- 1.223 -.059 1.282 3450 ---- ---- ---- ---- 1.206 -.058 1.264 3475 ---- ---- ---- ---- 1.189 -.058 1.247 3500 ---- ---- ---- ---- 1.174 -.056 1.230 3525 ---- ---- ---- ---- 1.158 -.056 1.214 3550 ---- ---- ---- ---- 1.144 -.055 1.199 3575 ---- ---- ---- ---- 1.130 -.054 1.184 3600 ---- ---- ---- ---- 1.116 -.054 1.170 3625 ---- ---- ---- ---- 1.103 -.053 1.156 3650 ---- ---- ---- ---- 1.090 -.053 1.143 3675 ---- ---- ---- ---- 1.078 -.053 1.131 3700 ---- ---- ---- ---- 1.067 -.051 1.118 3725 ---- ---- ---- ---- 1.056 -.051 1.107 3750 ---- ---- ---- ---- 1.045 -.050 1.095 3775 ---- ---- ---- ---- 1.034 -.050 1.084 3800 ---- ---- ---- ---- 1.024 -.050 1.074 3825 ---- ---- ---- ---- 1.015 -.049 1.064 3850 ---- ---- ---- ---- 1.005 -.049 1.054 3875 ---- ---- ---- ---- .996 -.049 1.045 3900 ---- ---- ---- ---- .988 -.047 1.035 3925 ---- ---- ---- ---- .979 -.048 1.027 3950 ---- ---- ---- ---- .971 -.047 1.018 3975 ---- ---- ---- ---- .964 -.046 1.010 4000 ---- ---- ---- ---- .956 -.046 1.002 4025 ---- ---- ---- ---- .949 -.046 .995 4050 ---- ---- ---- ---- .942 -.045 .987 4075 ---- ---- ---- ---- .935 -.045 .980 4100 ---- ---- ---- ---- .929 -.044 .973 5000 ---- ---- ---- ---- .801 -.036 .837 6000 ---- ---- ---- ---- .800 -.034 .834 725 ---- ---- ---- ---- 15.194 -.230 15.424 750 ---- ---- ---- ---- 14.944 -.230 15.174 775 ---- ---- ---- ---- 14.694 -.230 14.924 800 ---- ---- ---- ---- 14.444 -.230 14.674 825 ---- ---- ---- ---- 14.194 -.230 14.424 850 ---- ---- ---- ---- 13.944 -.230 14.174 875 ---- ---- ---- ---- 13.694 -.230 13.924 900 ---- ---- ---- ---- 13.444 -.230 13.674 925 ---- ---- ---- ---- 13.194 -.230 13.424 950 ---- ---- ---- ---- 12.945 -.229 13.174 975 ---- ---- ---- ---- 12.698 -.228 12.926 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.668 -.224 12.892 1025 ---- ---- ---- ---- 12.435 -.223 12.658 1050 ---- ---- ---- ---- 12.204 -.222 12.426 1075 ---- ---- ---- ---- 11.974 -.221 12.195 1100 ---- ---- ---- ---- 11.746 -.220 11.966 1125 ---- ---- ---- ---- 11.520 -.218 11.738 1150 ---- ---- ---- ---- 11.294 -.218 11.512 1175 ---- ---- ---- ---- 11.070 -.217 11.287 1200 ---- ---- ---- ---- 10.847 -.216 11.063 1225 ---- ---- ---- ---- 10.626 -.214 10.840 1250 ---- ---- ---- ---- 10.405 -.213 10.618 1275 ---- ---- ---- ---- 10.186 -.212 10.398 1300 ---- ---- ---- ---- 9.969 -.210 10.179 1325 ---- ---- ---- ---- 9.752 -.209 9.961 1350 ---- ---- ---- ---- 9.537 -.208 9.745 1375 ---- ---- ---- ---- 9.324 -.206 9.530 1400 ---- ---- ---- ---- 9.112 -.205 9.317 1425 ---- ---- ---- ---- 8.902 -.203 9.105 1450 ---- ---- ---- ---- 8.693 -.202 8.895 1475 ---- ---- ---- ---- 8.487 -.200 8.687 1500 ---- ---- ---- ---- 8.282 -.199 8.481 1525 ---- ---- ---- ---- 8.080 -.197 8.277 1550 ---- ---- ---- ---- 7.880 -.196 8.076 1575 ---- ---- ---- ---- 7.683 -.194 7.877 1600 ---- ---- ---- ---- 7.489 -.192 7.681 1625 ---- ---- ---- ---- 7.297 -.190 7.487 1650 ---- ---- ---- ---- 7.109 -.188 7.297 1675 ---- ---- ---- ---- 6.924 -.187 7.111 1700 ---- ---- ---- ---- 6.743 -.184 6.927 1725 ---- ---- ---- ---- 6.565 -.182 6.747 1750 ---- ---- ---- ---- 6.391 -.180 6.571 1775 ---- ---- ---- ---- 6.220 -.179 6.399 1800 ---- ---- ---- ---- 6.053 -.177 6.230 1825 ---- ---- ---- ---- 5.890 -.174 6.064 1850 ---- ---- ---- ---- 5.731 -.172 5.903 1875 ---- ---- ---- ---- 5.575 -.170 5.745 1900 ---- ---- ---- ---- 5.423 -.168 5.591 1925 ---- ---- ---- ---- 5.275 -.165 5.440 1950 ---- ---- ---- ---- 5.131 -.162 5.293 1975 ---- ---- ---- ---- 4.990 -.160 5.150 2000 ---- ---- ---- ---- 4.853 -.158 5.011 2025 ---- ---- ---- ---- 4.720 -.156 4.876 2050 ---- ---- ---- ---- 4.591 -.153 4.744 2075 ---- ---- ---- ---- 4.466 -.151 4.617 2100 ---- ---- ---- ---- 4.345 -.148 4.493 2125 ---- ---- ---- ---- 4.228 -.146 4.374 2150 ---- ---- ---- ---- 4.115 -.144 4.259 2175 ---- ---- ---- ---- 4.006 -.142 4.148 2200 ---- ---- ---- ---- 3.903 -.139 4.042 2225 ---- ---- ---- ---- 3.804 -.136 3.940 2250 ---- ---- ---- ---- 3.709 -.135 3.844 2275 ---- ---- ---- ---- 3.620 -.132 3.752 2300 ---- ---- ---- ---- 3.535 -.130 3.665 2325 ---- ---- ---- ---- 3.455 -.128 3.583 2350 ---- ---- ---- ---- 3.379 -.126 3.505 2375 ---- ---- ---- ---- 3.307 -.124 3.431 2400 ---- ---- ---- ---- 3.239 -.122 3.361 2425 ---- ---- ---- ---- 3.174 -.121 3.295 2450 ---- ---- ---- ---- 3.113 -.119 3.232 2475 ---- ---- ---- ---- 3.055 -.117 3.172 2500 ---- ---- ---- ---- 3.000 -.115 3.115 2525 ---- ---- ---- ---- 2.948 -.113 3.061 2550 ---- ---- ---- ---- 2.898 -.111 3.009 2575 ---- ---- ---- ---- 2.850 -.109 2.959 2600 ---- ---- ---- ---- 2.803 -.109 2.912 2625 ---- ---- ---- ---- 2.759 -.107 2.866 2650 ---- ---- ---- ---- 2.716 -.105 2.821 2675 ---- ---- ---- ---- 2.674 -.104 2.778 2700 ---- ---- ---- ---- 2.633 -.102 2.735 2725 ---- ---- ---- ---- 2.593 -.101 2.694 2750 ---- ---- ---- ---- 2.553 -.100 2.653 2775 ---- ---- ---- ---- 2.515 -.098 2.613 2800 ---- ---- ---- ---- 2.477 -.097 2.574 2825 ---- ---- ---- ---- 2.439 -.096 2.535 2850 ---- ---- ---- ---- 2.403 -.094 2.497 2875 ---- ---- ---- ---- 2.367 -.093 2.460 2900 ---- ---- ---- ---- 2.332 -.092 2.424 2925 ---- ---- ---- ---- 2.297 -.091 2.388 2950 ---- ---- ---- ---- 2.264 -.089 2.353 2975 ---- ---- ---- ---- 2.231 -.088 2.319 3000 ---- ---- ---- ---- 2.198 -.088 2.286 3025 ---- ---- ---- ---- 2.167 -.086 2.253 3050 ---- ---- ---- ---- 2.136 -.085 2.221 3075 ---- ---- ---- ---- 2.106 -.084 2.190 3100 ---- ---- ---- ---- 2.077 -.083 2.160 3125 ---- ---- ---- ---- 2.048 -.082 2.130 3150 ---- ---- ---- ---- 2.020 -.081 2.101 3175 ---- ---- ---- ---- 1.994 -.079 2.073 3200 ---- ---- ---- ---- 1.967 -.079 2.046 3225 ---- ---- ---- ---- 1.942 -.078 2.020 3250 ---- ---- ---- ---- 1.917 -.078 1.995 3275 ---- ---- ---- ---- 1.894 -.076 1.970 3300 ---- ---- ---- ---- 1.871 -.075 1.946 3325 ---- ---- ---- ---- 1.849 -.074 1.923 3350 ---- ---- ---- ---- 1.828 -.073 1.901 3375 ---- ---- ---- ---- 1.807 -.073 1.880 3400 ---- ---- ---- ---- 1.787 -.073 1.860 3425 ---- ---- ---- ---- 1.769 -.071 1.840 3450 ---- ---- ---- ---- 1.750 -.071 1.821 3475 ---- ---- ---- ---- 1.733 -.070 1.803 3500 ---- ---- ---- ---- 1.716 -.069 1.785 3525 ---- ---- ---- ---- 1.700 -.068 1.768 3550 ---- ---- ---- ---- 1.684 -.068 1.752 3575 ---- ---- ---- ---- 1.669 -.067 1.736 3600 ---- ---- ---- ---- 1.655 -.066 1.721 3625 ---- ---- ---- ---- 1.641 -.066 1.707 3650 ---- ---- ---- ---- 1.627 -.066 1.693 3675 ---- ---- ---- ---- 1.614 -.066 1.680 3700 ---- ---- ---- ---- 1.602 -.065 1.667 3725 ---- ---- ---- ---- 1.590 -.064 1.654 3750 ---- ---- ---- ---- 1.579 -.063 1.642 3775 ---- ---- ---- ---- 1.568 -.063 1.631 3800 ---- ---- ---- ---- 1.557 -.063 1.620 3825 ---- ---- ---- ---- 1.547 -.062 1.609 3850 ---- ---- ---- ---- 1.537 -.062 1.599 3875 ---- ---- ---- ---- 1.528 -.061 1.589 3900 ---- ---- ---- ---- 1.519 -.061 1.580 3925 ---- ---- ---- ---- 1.510 -.060 1.570 3950 ---- ---- ---- ---- 1.502 -.060 1.562 3975 ---- ---- ---- ---- 1.494 -.059 1.553 4000 ---- ---- ---- ---- 1.486 -.059 1.545 4025 ---- ---- ---- ---- 1.478 -.059 1.537 4050 ---- ---- ---- ---- 1.471 -.059 1.530 4075 ---- ---- ---- ---- 1.464 -.058 1.522 4100 ---- ---- ---- ---- 1.458 -.057 1.515 4125 ---- ---- ---- ---- 1.451 -.058 1.509 925 ---- ---- ---- ---- 13.379 -.226 13.605 950 ---- ---- ---- ---- 13.140 -.226 13.366 975 ---- ---- ---- ---- 12.903 -.225 13.128 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.847 -.222 13.069 1025 ---- ---- ---- ---- 12.621 -.221 12.842 1050 ---- ---- ---- ---- 12.397 -.220 12.617 1075 ---- ---- ---- ---- 12.174 -.219 12.393 1100 ---- ---- ---- ---- 11.952 -.218 12.170 1125 ---- ---- ---- ---- 11.732 -.216 11.948 1150 ---- ---- ---- ---- 11.512 -.216 11.728 1175 ---- ---- ---- ---- 11.294 -.215 11.509 1200 ---- ---- ---- ---- 11.077 -.214 11.291 1225 ---- ---- ---- ---- 10.861 -.213 11.074 1250 ---- ---- ---- ---- 10.647 -.211 10.858 1275 ---- ---- ---- ---- 10.433 -.210 10.643 1300 ---- ---- ---- ---- 10.220 -.209 10.429 1325 ---- ---- ---- ---- 10.008 -.208 10.216 1350 ---- ---- ---- ---- 9.798 -.206 10.004 1375 ---- ---- ---- ---- 9.589 -.205 9.794 1400 ---- ---- ---- ---- 9.381 -.204 9.585 1425 ---- ---- ---- ---- 9.175 -.202 9.377 1450 ---- ---- ---- ---- 8.971 -.200 9.171 1475 ---- ---- ---- ---- 8.768 -.199 8.967 1500 ---- ---- ---- ---- 8.567 -.198 8.765 1525 ---- ---- ---- ---- 8.369 -.196 8.565 1550 ---- ---- ---- ---- 8.172 -.194 8.366 1575 ---- ---- ---- ---- 7.978 -.193 8.171 1600 ---- ---- ---- ---- 7.786 -.191 7.977 1625 ---- ---- ---- ---- 7.598 -.189 7.787 1650 ---- ---- ---- ---- 7.412 -.188 7.600 1675 ---- ---- ---- ---- 7.230 -.185 7.415 1700 ---- ---- ---- ---- 7.051 -.183 7.234 1725 ---- ---- ---- ---- 6.875 -.182 7.057 1750 ---- ---- ---- ---- 6.703 -.180 6.883 1775 ---- ---- ---- ---- 6.535 -.178 6.713 1800 ---- ---- ---- ---- 6.370 -.176 6.546 1825 ---- ---- ---- ---- 6.209 -.174 6.383 1850 ---- ---- ---- ---- 6.052 -.172 6.224 1875 ---- ---- ---- ---- 5.898 -.170 6.068 1900 ---- ---- ---- ---- 5.748 -.168 5.916 1925 ---- ---- ---- ---- 5.602 -.166 5.768 1950 ---- ---- ---- ---- 5.459 -.164 5.623 1975 ---- ---- ---- ---- 5.320 -.161 5.481 2000 ---- ---- ---- ---- 5.185 -.159 5.344 2025 ---- ---- ---- ---- 5.053 -.157 5.210 2050 ---- ---- ---- ---- 4.925 -.155 5.080 2075 ---- ---- ---- ---- 4.801 -.152 4.953 2100 ---- ---- ---- ---- 4.680 -.151 4.831 2125 ---- ---- ---- ---- 4.564 -.148 4.712 2150 ---- ---- ---- ---- 4.451 -.146 4.597 2175 ---- ---- ---- ---- 4.343 -.144 4.487 2200 ---- ---- ---- ---- 4.239 -.141 4.380 2225 ---- ---- ---- ---- 4.139 -.140 4.279 2250 ---- ---- ---- ---- 4.045 -.137 4.182 2275 ---- ---- ---- ---- 3.954 -.135 4.089 2300 ---- ---- ---- ---- 3.869 -.133 4.002 2325 ---- ---- ---- ---- 3.788 -.131 3.919 2350 ---- ---- ---- ---- 3.712 -.129 3.841 2375 ---- ---- ---- ---- 3.640 -.127 3.767 2400 ---- ---- ---- ---- 3.572 -.126 3.698 2425 ---- ---- ---- ---- 3.508 -.124 3.632 2450 ---- ---- ---- ---- 3.447 -.122 3.569 2475 ---- ---- ---- ---- 3.390 -.120 3.510 2500 ---- ---- ---- ---- 3.335 -.119 3.454 2525 ---- ---- ---- ---- 3.284 -.117 3.401 2550 ---- ---- ---- ---- 3.235 -.115 3.350 2575 ---- ---- ---- ---- 3.188 -.114 3.302 2600 ---- ---- ---- ---- 3.143 -.112 3.255 2625 ---- ---- ---- ---- 3.100 -.111 3.211 2650 ---- ---- ---- ---- 3.058 -.110 3.168 2675 ---- ---- ---- ---- 3.018 -.108 3.126 2700 ---- ---- ---- ---- 2.979 -.107 3.086 2725 ---- ---- ---- ---- 2.940 -.106 3.046 2750 ---- ---- ---- ---- 2.903 -.104 3.007 2775 ---- ---- ---- ---- 2.865 -.104 2.969 2800 ---- ---- ---- ---- 2.829 -.102 2.931 2825 ---- ---- ---- ---- 2.792 -.102 2.894 2850 ---- ---- ---- ---- 2.757 -.100 2.857 2875 ---- ---- ---- ---- 2.722 -.099 2.821 2900 ---- ---- ---- ---- 2.688 -.097 2.785 2925 ---- ---- ---- ---- 2.654 -.096 2.750 2950 ---- ---- ---- ---- 2.621 -.095 2.716 2975 ---- ---- ---- ---- 2.588 -.095 2.683 3000 ---- ---- ---- ---- 2.556 -.094 2.650 3025 ---- ---- ---- ---- 2.525 -.092 2.617 3050 ---- ---- ---- ---- 2.495 -.091 2.586 3075 ---- ---- ---- ---- 2.465 -.090 2.555 3100 ---- ---- ---- ---- 2.435 -.090 2.525 3125 ---- ---- ---- ---- 2.407 -.088 2.495 3150 ---- ---- ---- ---- 2.379 -.087 2.466 3175 ---- ---- ---- ---- 2.352 -.086 2.438 3200 ---- ---- ---- ---- 2.326 -.085 2.411 3225 ---- ---- ---- ---- 2.300 -.085 2.385 3250 ---- ---- ---- ---- 2.275 -.084 2.359 3275 ---- ---- ---- ---- 2.251 -.083 2.334 3300 ---- ---- ---- ---- 2.228 -.082 2.310 3325 ---- ---- ---- ---- 2.205 -.082 2.287 3350 ---- ---- ---- ---- 2.184 -.080 2.264 3375 ---- ---- ---- ---- 2.163 -.080 2.243 3400 ---- ---- ---- ---- 2.143 -.079 2.222 3425 ---- ---- ---- ---- 2.124 -.078 2.202 3450 ---- ---- ---- ---- 2.105 -.078 2.183 3475 ---- ---- ---- ---- 2.088 -.077 2.165 3500 ---- ---- ---- ---- 2.071 -.076 2.147 3525 ---- ---- ---- ---- 2.054 -.076 2.130 3550 ---- ---- ---- ---- 2.038 -.076 2.114 3575 ---- ---- ---- ---- 2.023 -.075 2.098 3600 ---- ---- ---- ---- 2.009 -.074 2.083 3625 ---- ---- ---- ---- 1.995 -.073 2.068 3650 ---- ---- ---- ---- 1.981 -.073 2.054 3675 ---- ---- ---- ---- 1.969 -.072 2.041 3700 ---- ---- ---- ---- 1.956 -.072 2.028 3725 ---- ---- ---- ---- 1.944 -.072 2.016 3750 ---- ---- ---- ---- 1.933 -.071 2.004 3775 ---- ---- ---- ---- 1.922 -.071 1.993 3800 ---- ---- ---- ---- 1.912 -.070 1.982 3825 ---- ---- ---- ---- 1.902 -.069 1.971 3850 ---- ---- ---- ---- 1.892 -.069 1.961 3875 ---- ---- ---- ---- 1.883 -.069 1.952 3900 ---- ---- ---- ---- 1.874 -.068 1.942 3925 ---- ---- ---- ---- 1.866 -.068 1.934 3950 ---- ---- ---- ---- 1.858 -.067 1.925 3975 ---- ---- ---- ---- 1.850 -.067 1.917 4000 ---- ---- ---- ---- 1.842 -.067 1.909 4025 ---- ---- ---- ---- 1.835 -.067 1.902 4050 ---- ---- ---- ---- 1.829 -.066 1.895 4075 ---- ---- ---- ---- 1.822 -.066 1.888 4100 ---- ---- ---- ---- 1.816 -.065 1.881 4125 ---- ---- ---- ---- 1.810 -.065 1.875 925 ---- ---- ---- ---- 13.536 -.224 13.760 950 ---- ---- ---- ---- 13.304 -.224 13.528 975 ---- ---- ---- ---- 13.075 -.223 13.298 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.517 -.220 13.737 1050 ---- ---- ---- ---- 13.299 -.220 13.519 1075 ---- ---- ---- ---- 13.083 -.218 13.301 1100 ---- ---- ---- ---- 12.867 -.218 13.085 1125 ---- ---- ---- ---- 12.653 -.217 12.870 1150 ---- ---- ---- ---- 12.440 -.215 12.655 1175 ---- ---- ---- ---- 12.227 -.215 12.442 1200 ---- ---- ---- ---- 12.015 -.214 12.229 1225 ---- ---- ---- ---- 11.805 -.212 12.017 1250 ---- ---- ---- ---- 11.595 -.211 11.806 1275 ---- ---- ---- ---- 11.385 -.211 11.596 1300 ---- ---- ---- ---- 11.177 -.209 11.386 1325 ---- ---- ---- ---- 10.969 -.208 11.177 1350 ---- ---- ---- ---- 10.762 -.207 10.969 1375 ---- ---- ---- ---- 10.555 -.206 10.761 1400 ---- ---- ---- ---- 10.350 -.205 10.555 1425 ---- ---- ---- ---- 10.146 -.203 10.349 1450 ---- ---- ---- ---- 9.942 -.202 10.144 1475 ---- ---- ---- ---- 9.740 -.201 9.941 1500 ---- ---- ---- ---- 9.540 -.199 9.739 1525 ---- ---- ---- ---- 9.341 -.197 9.538 1550 ---- ---- ---- ---- 9.143 -.196 9.339 1575 ---- ---- ---- ---- 8.947 -.195 9.142 1600 ---- ---- ---- ---- 8.754 -.193 8.947 1625 ---- ---- ---- ---- 8.562 -.192 8.754 1650 ---- ---- ---- ---- 8.373 -.190 8.563 1675 ---- ---- ---- ---- 8.186 -.189 8.375 1700 ---- ---- ---- ---- 8.003 -.187 8.190 1725 ---- ---- ---- ---- 7.822 -.185 8.007 1750 ---- ---- ---- ---- 7.644 -.184 7.828 1775 ---- ---- ---- ---- 7.470 -.182 7.652 1800 ---- ---- ---- ---- 7.300 -.180 7.480 1825 ---- ---- ---- ---- 7.133 -.178 7.311 1850 ---- ---- ---- ---- 6.970 -.176 7.146 1875 ---- ---- ---- ---- 6.810 -.175 6.985 1900 ---- ---- ---- ---- 6.654 -.173 6.827 1925 ---- ---- ---- ---- 6.502 -.170 6.672 1950 ---- ---- ---- ---- 6.353 -.169 6.522 1975 ---- ---- ---- ---- 6.207 -.167 6.374 2000 ---- ---- ---- ---- 6.066 -.165 6.231 2025 ---- ---- ---- ---- 5.927 -.164 6.091 2050 ---- ---- ---- ---- 5.793 -.161 5.954 2075 ---- ---- ---- ---- 5.661 -.160 5.821 2100 ---- ---- ---- ---- 5.534 -.157 5.691 2125 ---- ---- ---- ---- 5.410 -.155 5.565 2150 ---- ---- ---- ---- 5.289 -.154 5.443 2175 ---- ---- ---- ---- 5.172 -.152 5.324 2200 ---- ---- ---- ---- 5.059 -.150 5.209 2225 ---- ---- ---- ---- 4.950 -.148 5.098 2250 ---- ---- ---- ---- 4.845 -.146 4.991 2275 ---- ---- ---- ---- 4.745 -.143 4.888 2300 ---- ---- ---- ---- 4.649 -.141 4.790 2325 ---- ---- ---- ---- 4.557 -.140 4.697 2350 ---- ---- ---- ---- 4.470 -.138 4.608 2375 ---- ---- ---- ---- 4.388 -.136 4.524 2400 ---- ---- ---- ---- 4.311 -.134 4.445 2425 ---- ---- ---- ---- 4.238 -.133 4.371 2450 ---- ---- ---- ---- 4.169 -.131 4.300 2475 ---- ---- ---- ---- 4.105 -.129 4.234 2500 ---- ---- ---- ---- 4.044 -.128 4.172 2525 ---- ---- ---- ---- 3.986 -.127 4.113 2550 ---- ---- ---- ---- 3.932 -.125 4.057 2575 ---- ---- ---- ---- 3.881 -.124 4.005 2600 ---- ---- ---- ---- 3.833 -.122 3.955 2625 ---- ---- ---- ---- 3.787 -.121 3.908 2650 ---- ---- ---- ---- 3.744 -.119 3.863 2675 ---- ---- ---- ---- 3.702 -.118 3.820 2700 ---- ---- ---- ---- 3.662 -.117 3.779 2725 ---- ---- ---- ---- 3.624 -.116 3.740 2750 ---- ---- ---- ---- 3.587 -.114 3.701 2775 ---- ---- ---- ---- 3.550 -.114 3.664 2800 ---- ---- ---- ---- 3.515 -.112 3.627 2825 ---- ---- ---- ---- 3.480 -.111 3.591 2850 ---- ---- ---- ---- 3.445 -.111 3.556 2875 ---- ---- ---- ---- 3.411 -.110 3.521 2900 ---- ---- ---- ---- 3.377 -.109 3.486 2925 ---- ---- ---- ---- 3.344 -.108 3.452 2950 ---- ---- ---- ---- 3.311 -.107 3.418 2975 ---- ---- ---- ---- 3.279 -.105 3.384 3000 ---- ---- ---- ---- 3.247 -.105 3.352 3025 ---- ---- ---- ---- 3.216 -.103 3.319 3050 ---- ---- ---- ---- 3.185 -.102 3.287 3075 ---- ---- ---- ---- 3.154 -.102 3.256 3100 ---- ---- ---- ---- 3.124 -.101 3.225 3125 ---- ---- ---- ---- 3.095 -.099 3.194 3150 ---- ---- ---- ---- 3.066 -.099 3.165 3175 ---- ---- ---- ---- 3.037 -.098 3.135 3200 ---- ---- ---- ---- 3.009 -.097 3.106 3225 ---- ---- ---- ---- 2.981 -.097 3.078 3250 ---- ---- ---- ---- 2.954 -.096 3.050 3275 ---- ---- ---- ---- 2.928 -.095 3.023 3300 ---- ---- ---- ---- 2.902 -.094 2.996 3325 ---- ---- ---- ---- 2.876 -.094 2.970 3350 ---- ---- ---- ---- 2.852 -.092 2.944 3375 ---- ---- ---- ---- 2.827 -.092 2.919 3400 ---- ---- ---- ---- 2.804 -.091 2.895 3425 ---- ---- ---- ---- 2.781 -.090 2.871 3450 ---- ---- ---- ---- 2.758 -.090 2.848 3475 ---- ---- ---- ---- 2.736 -.089 2.825 3500 ---- ---- ---- ---- 2.715 -.088 2.803 3525 ---- ---- ---- ---- 2.694 -.088 2.782 3550 ---- ---- ---- ---- 2.674 -.087 2.761 3575 ---- ---- ---- ---- 2.654 -.086 2.740 3600 ---- ---- ---- ---- 2.635 -.086 2.721 3625 ---- ---- ---- ---- 2.616 -.085 2.701 3650 ---- ---- ---- ---- 2.598 -.084 2.682 3675 ---- ---- ---- ---- 2.580 -.084 2.664 3700 ---- ---- ---- ---- 2.563 -.083 2.646 3725 ---- ---- ---- ---- 2.546 -.083 2.629 3750 ---- ---- ---- ---- 2.530 -.082 2.612 3775 ---- ---- ---- ---- 2.514 -.081 2.595 3800 ---- ---- ---- ---- 2.498 -.081 2.579 3825 ---- ---- ---- ---- 2.483 -.081 2.564 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.692 -.221 13.913 1050 ---- ---- ---- ---- 13.479 -.219 13.698 1075 ---- ---- ---- ---- 13.266 -.218 13.484 1100 ---- ---- ---- ---- 13.054 -.218 13.272 1125 ---- ---- ---- ---- 12.843 -.217 13.060 1150 ---- ---- ---- ---- 12.633 -.216 12.849 1175 ---- ---- ---- ---- 12.424 -.215 12.639 1200 ---- ---- ---- ---- 12.216 -.213 12.429 1225 ---- ---- ---- ---- 12.008 -.213 12.221 1250 ---- ---- ---- ---- 11.801 -.212 12.013 1275 ---- ---- ---- ---- 11.595 -.210 11.805 1300 ---- ---- ---- ---- 11.389 -.209 11.598 1325 ---- ---- ---- ---- 11.184 -.208 11.392 1350 ---- ---- ---- ---- 10.979 -.207 11.186 1375 ---- ---- ---- ---- 10.775 -.206 10.981 1400 ---- ---- ---- ---- 10.572 -.205 10.777 1425 ---- ---- ---- ---- 10.370 -.203 10.573 1450 ---- ---- ---- ---- 10.169 -.202 10.371 1475 ---- ---- ---- ---- 9.969 -.201 10.170 1500 ---- ---- ---- ---- 9.771 -.199 9.970 1525 ---- ---- ---- ---- 9.573 -.198 9.771 1550 ---- ---- ---- ---- 9.378 -.196 9.574 1575 ---- ---- ---- ---- 9.184 -.195 9.379 1600 ---- ---- ---- ---- 8.992 -.194 9.186 1625 ---- ---- ---- ---- 8.803 -.192 8.995 1650 ---- ---- ---- ---- 8.615 -.191 8.806 1675 ---- ---- ---- ---- 8.431 -.189 8.620 1700 ---- ---- ---- ---- 8.249 -.187 8.436 1725 ---- ---- ---- ---- 8.070 -.186 8.256 1750 ---- ---- ---- ---- 7.894 -.184 8.078 1775 ---- ---- ---- ---- 7.722 -.183 7.905 1800 ---- ---- ---- ---- 7.554 -.180 7.734 1825 ---- ---- ---- ---- 7.389 -.179 7.568 1850 ---- ---- ---- ---- 7.227 -.178 7.405 1875 ---- ---- ---- ---- 7.070 -.175 7.245 1900 ---- ---- ---- ---- 6.916 -.173 7.089 1925 ---- ---- ---- ---- 6.765 -.172 6.937 1950 ---- ---- ---- ---- 6.618 -.170 6.788 1975 ---- ---- ---- ---- 6.475 -.168 6.643 2000 ---- ---- ---- ---- 6.335 -.166 6.501 2025 ---- ---- ---- ---- 6.198 -.165 6.363 2050 ---- ---- ---- ---- 6.065 -.163 6.228 2075 ---- ---- ---- ---- 5.936 -.160 6.096 2100 ---- ---- ---- ---- 5.810 -.158 5.968 2125 ---- ---- ---- ---- 5.687 -.157 5.844 2150 ---- ---- ---- ---- 5.568 -.155 5.723 2175 ---- ---- ---- ---- 5.453 -.153 5.606 2200 ---- ---- ---- ---- 5.341 -.152 5.493 2225 ---- ---- ---- ---- 5.234 -.149 5.383 2250 ---- ---- ---- ---- 5.130 -.148 5.278 2275 ---- ---- ---- ---- 5.031 -.146 5.177 2300 ---- ---- ---- ---- 4.936 -.144 5.080 2325 ---- ---- ---- ---- 4.846 -.142 4.988 2350 ---- ---- ---- ---- 4.761 -.140 4.901 2375 ---- ---- ---- ---- 4.680 -.139 4.819 2400 ---- ---- ---- ---- 4.605 -.137 4.742 2425 ---- ---- ---- ---- 4.533 -.136 4.669 2450 ---- ---- ---- ---- 4.466 -.134 4.600 2475 ---- ---- ---- ---- 4.404 -.132 4.536 2500 ---- ---- ---- ---- 4.344 -.131 4.475 2525 ---- ---- ---- ---- 4.289 -.129 4.418 2550 ---- ---- ---- ---- 4.237 -.128 4.365 2575 ---- ---- ---- ---- 4.187 -.127 4.314 2600 ---- ---- ---- ---- 4.141 -.125 4.266 2625 ---- ---- ---- ---- 4.097 -.124 4.221 2650 ---- ---- ---- ---- 4.055 -.123 4.178 2675 ---- ---- ---- ---- 4.015 -.122 4.137 2700 ---- ---- ---- ---- 3.977 -.121 4.098 2725 ---- ---- ---- ---- 3.940 -.120 4.060 2750 ---- ---- ---- ---- 3.905 -.118 4.023 2775 ---- ---- ---- ---- 3.870 -.118 3.988 2800 ---- ---- ---- ---- 3.836 -.116 3.952 2825 ---- ---- ---- ---- 3.802 -.116 3.918 2850 ---- ---- ---- ---- 3.769 -.115 3.884 2875 ---- ---- ---- ---- 3.736 -.114 3.850 2900 ---- ---- ---- ---- 3.704 -.112 3.816 2925 ---- ---- ---- ---- 3.672 -.111 3.783 2950 ---- ---- ---- ---- 3.640 -.111 3.751 2975 ---- ---- ---- ---- 3.609 -.110 3.719 3000 ---- ---- ---- ---- 3.578 -.109 3.687 3025 ---- ---- ---- ---- 3.547 -.108 3.655 3050 ---- ---- ---- ---- 3.517 -.107 3.624 3075 ---- ---- ---- ---- 3.487 -.107 3.594 3100 ---- ---- ---- ---- 3.458 -.106 3.564 3125 ---- ---- ---- ---- 3.429 -.105 3.534 3150 ---- ---- ---- ---- 3.401 -.104 3.505 3175 ---- ---- ---- ---- 3.373 -.103 3.476 3200 ---- ---- ---- ---- 3.345 -.103 3.448 3225 ---- ---- ---- ---- 3.318 -.102 3.420 3250 ---- ---- ---- ---- 3.292 -.100 3.392 3275 ---- ---- ---- ---- 3.266 -.100 3.366 3300 ---- ---- ---- ---- 3.240 -.099 3.339 3325 ---- ---- ---- ---- 3.215 -.099 3.314 3350 ---- ---- ---- ---- 3.191 -.098 3.289 3375 ---- ---- ---- ---- 3.167 -.097 3.264 3400 ---- ---- ---- ---- 3.144 -.096 3.240 3425 ---- ---- ---- ---- 3.121 -.096 3.217 3450 ---- ---- ---- ---- 3.099 -.095 3.194 3475 ---- ---- ---- ---- 3.078 -.094 3.172 3500 ---- ---- ---- ---- 3.057 -.093 3.150 3525 ---- ---- ---- ---- 3.036 -.093 3.129 3550 ---- ---- ---- ---- 3.017 -.092 3.109 3575 ---- ---- ---- ---- 2.997 -.092 3.089 3600 ---- ---- ---- ---- 2.978 -.091 3.069 3625 ---- ---- ---- ---- 2.960 -.091 3.051 3650 ---- ---- ---- ---- 2.942 -.090 3.032 3675 ---- ---- ---- ---- 2.925 -.089 3.014 3700 ---- ---- ---- ---- 2.908 -.089 2.997 3725 ---- ---- ---- ---- 2.891 -.089 2.980 3750 ---- ---- ---- ---- 2.875 -.088 2.963 3775 ---- ---- ---- ---- 2.859 -.088 2.947 3800 ---- ---- ---- ---- 2.844 -.087 2.931 3825 ---- ---- ---- ---- 2.829 -.087 2.916 3850 ---- ---- ---- ---- 2.815 -.086 2.901 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.931 -.220 14.151 1050 ---- ---- ---- ---- 13.724 -.219 13.943 1075 ---- ---- ---- ---- 13.517 -.218 13.735 1100 ---- ---- ---- ---- 13.311 -.218 13.529 1125 ---- ---- ---- ---- 13.106 -.217 13.323 1150 ---- ---- ---- ---- 12.902 -.215 13.117 1175 ---- ---- ---- ---- 12.698 -.215 12.913 1200 ---- ---- ---- ---- 12.495 -.213 12.708 1225 ---- ---- ---- ---- 12.292 -.213 12.505 1250 ---- ---- ---- ---- 12.090 -.211 12.301 1275 ---- ---- ---- ---- 11.888 -.211 12.099 1300 ---- ---- ---- ---- 11.687 -.209 11.896 1325 ---- ---- ---- ---- 11.486 -.208 11.694 1350 ---- ---- ---- ---- 11.286 -.207 11.493 1375 ---- ---- ---- ---- 11.086 -.206 11.292 1400 ---- ---- ---- ---- 10.886 -.205 11.091 1425 ---- ---- ---- ---- 10.688 -.203 10.891 1450 ---- ---- ---- ---- 10.490 -.202 10.692 1475 ---- ---- ---- ---- 10.293 -.201 10.494 1500 ---- ---- ---- ---- 10.097 -.200 10.297 1525 ---- ---- ---- ---- 9.903 -.198 10.101 1550 ---- ---- ---- ---- 9.709 -.197 9.906 1575 ---- ---- ---- ---- 9.518 -.195 9.713 1600 ---- ---- ---- ---- 9.328 -.194 9.522 1625 ---- ---- ---- ---- 9.140 -.193 9.333 1650 ---- ---- ---- ---- 8.954 -.191 9.145 1675 ---- ---- ---- ---- 8.771 -.189 8.960 1700 ---- ---- ---- ---- 8.590 -.188 8.778 1725 ---- ---- ---- ---- 8.412 -.187 8.599 1750 ---- ---- ---- ---- 8.237 -.185 8.422 1775 ---- ---- ---- ---- 8.066 -.183 8.249 1800 ---- ---- ---- ---- 7.898 -.181 8.079 1825 ---- ---- ---- ---- 7.733 -.180 7.913 1850 ---- ---- ---- ---- 7.573 -.178 7.751 1875 ---- ---- ---- ---- 7.416 -.176 7.592 1900 ---- ---- ---- ---- 7.262 -.175 7.437 1925 ---- ---- ---- ---- 7.113 -.173 7.286 1950 ---- ---- ---- ---- 6.966 -.172 7.138 1975 ---- ---- ---- ---- 6.824 -.169 6.993 2000 ---- ---- ---- ---- 6.685 -.167 6.852 2025 ---- ---- ---- ---- 6.549 -.166 6.715 2050 ---- ---- ---- ---- 6.417 -.164 6.581 2075 ---- ---- ---- ---- 6.288 -.162 6.450 2100 ---- ---- ---- ---- 6.162 -.161 6.323 2125 ---- ---- ---- ---- 6.040 -.159 6.199 2150 ---- ---- ---- ---- 5.922 -.157 6.079 2175 ---- ---- ---- ---- 5.807 -.155 5.962 2200 ---- ---- ---- ---- 5.696 -.153 5.849 2225 ---- ---- ---- ---- 5.588 -.152 5.740 2250 ---- ---- ---- ---- 5.484 -.150 5.634 2275 ---- ---- ---- ---- 5.385 -.148 5.533 2300 ---- ---- ---- ---- 5.289 -.147 5.436 2325 ---- ---- ---- ---- 5.198 -.145 5.343 2350 ---- ---- ---- ---- 5.112 -.143 5.255 2375 ---- ---- ---- ---- 5.031 -.141 5.172 2400 ---- ---- ---- ---- 4.954 -.140 5.094 2425 ---- ---- ---- ---- 4.882 -.139 5.021 2450 ---- ---- ---- ---- 4.815 -.137 4.952 2475 ---- ---- ---- ---- 4.752 -.136 4.888 2500 ---- ---- ---- ---- 4.693 -.135 4.828 2525 ---- ---- ---- ---- 4.638 -.134 4.772 2550 ---- ---- ---- ---- 4.587 -.132 4.719 2575 ---- ---- ---- ---- 4.539 -.130 4.669 2600 ---- ---- ---- ---- 4.493 -.130 4.623 2625 ---- ---- ---- ---- 4.451 -.128 4.579 2650 ---- ---- ---- ---- 4.411 -.127 4.538 2675 ---- ---- ---- ---- 4.373 -.126 4.499 2700 ---- ---- ---- ---- 4.337 -.125 4.462 2725 ---- ---- ---- ---- 4.302 -.124 4.426 2750 ---- ---- ---- ---- 4.269 -.123 4.392 2775 ---- ---- ---- ---- 4.237 -.122 4.359 2800 ---- ---- ---- ---- 4.206 -.121 4.327 2825 ---- ---- ---- ---- 4.176 -.120 4.296 2850 ---- ---- ---- ---- 4.145 -.119 4.264 2875 ---- ---- ---- ---- 4.115 -.119 4.234 2900 ---- ---- ---- ---- 4.085 -.118 4.203 2925 ---- ---- ---- ---- 4.056 -.116 4.172 2950 ---- ---- ---- ---- 4.026 -.116 4.142 2975 ---- ---- ---- ---- 3.997 -.115 4.112 3000 ---- ---- ---- ---- 3.969 -.114 4.083 3025 ---- ---- ---- ---- 3.940 -.114 4.054 3050 ---- ---- ---- ---- 3.912 -.113 4.025 3075 ---- ---- ---- ---- 3.884 -.112 3.996 3100 ---- ---- ---- ---- 3.857 -.111 3.968 3125 ---- ---- ---- ---- 3.830 -.110 3.940 3150 ---- ---- ---- ---- 3.803 -.109 3.912 3175 ---- ---- ---- ---- 3.776 -.109 3.885 3200 ---- ---- ---- ---- 3.750 -.108 3.858 3225 ---- ---- ---- ---- 3.725 -.107 3.832 3250 ---- ---- ---- ---- 3.700 -.106 3.806 3275 ---- ---- ---- ---- 3.675 -.106 3.781 3300 ---- ---- ---- ---- 3.651 -.105 3.756 3325 ---- ---- ---- ---- 3.627 -.104 3.731 3350 ---- ---- ---- ---- 3.603 -.104 3.707 3375 ---- ---- ---- ---- 3.581 -.103 3.684 3400 ---- ---- ---- ---- 3.558 -.103 3.661 3425 ---- ---- ---- ---- 3.536 -.102 3.638 3450 ---- ---- ---- ---- 3.515 -.101 3.616 3475 ---- ---- ---- ---- 3.495 -.100 3.595 3500 ---- ---- ---- ---- 3.475 -.100 3.575 3525 ---- ---- ---- ---- 3.455 -.099 3.554 3550 ---- ---- ---- ---- 3.436 -.099 3.535 3575 ---- ---- ---- ---- 3.418 -.098 3.516 3600 ---- ---- ---- ---- 3.399 -.098 3.497 3625 ---- ---- ---- ---- 3.382 -.097 3.479 3650 ---- ---- ---- ---- 3.365 -.097 3.462 3675 ---- ---- ---- ---- 3.348 -.096 3.444 3700 ---- ---- ---- ---- 3.332 -.096 3.428 3725 ---- ---- ---- ---- 3.316 -.096 3.412 3750 ---- ---- ---- ---- 3.301 -.095 3.396 SO DEC27 Silver Option CALL 1375 ---- ---- ---- ---- 11.030 -.207 11.237 1400 ---- ---- ---- ---- 10.849 -.205 11.054 1425 ---- ---- ---- ---- 10.668 -.205 10.873 1450 ---- ---- ---- ---- 10.490 -.203 10.693 1475 ---- ---- ---- ---- 10.313 -.201 10.514 1500 ---- ---- ---- ---- 10.137 -.200 10.337 1525 ---- ---- ---- ---- 9.963 -.199 10.162 1550 ---- ---- ---- ---- 9.790 -.197 9.987 1575 ---- ---- ---- ---- 9.618 -.196 9.814 1600 ---- ---- ---- ---- 9.448 -.195 9.643 1625 ---- ---- ---- ---- 9.279 -.193 9.472 1650 ---- ---- ---- ---- 9.111 -.192 9.303 1675 ---- ---- ---- ---- 8.945 -.190 9.135 1700 ---- ---- ---- ---- 8.780 -.189 8.969 1725 ---- ---- ---- ---- 8.616 -.187 8.803 1750 ---- ---- ---- ---- 8.453 -.186 8.639 1775 ---- ---- ---- ---- 8.291 -.185 8.476 1800 ---- ---- ---- ---- 8.131 -.183 8.314 1825 ---- ---- ---- ---- 7.972 -.181 8.153 1850 ---- ---- ---- ---- 7.815 -.179 7.994 1875 ---- ---- ---- ---- 7.660 -.177 7.837 1900 ---- ---- ---- ---- 7.507 -.175 7.682 1925 ---- ---- ---- ---- 7.356 -.174 7.530 1950 ---- ---- ---- ---- 7.209 -.172 7.381 1975 ---- ---- ---- ---- 7.064 -.171 7.235 2000 ---- ---- ---- ---- 6.924 -.169 7.093 2025 ---- ---- ---- ---- 6.787 -.167 6.954 2050 ---- ---- ---- ---- 6.655 -.165 6.820 2075 ---- ---- ---- ---- 6.526 -.164 6.690 2100 ---- ---- ---- ---- 6.402 -.162 6.564 2125 ---- ---- ---- ---- 6.282 -.160 6.442 2150 ---- ---- ---- ---- 6.165 -.159 6.324 2175 ---- ---- ---- ---- 6.052 -.157 6.209 2200 ---- ---- ---- ---- 5.942 -.156 6.098 2225 ---- ---- ---- ---- 5.836 -.154 5.990 2250 ---- ---- ---- ---- 5.734 -.152 5.886 2275 ---- ---- ---- ---- 5.635 -.150 5.785 2300 ---- ---- ---- ---- 5.541 -.148 5.689 2325 ---- ---- ---- ---- 5.451 -.147 5.598 2350 ---- ---- ---- ---- 5.365 -.146 5.511 2375 ---- ---- ---- ---- 5.285 -.144 5.429 2400 ---- ---- ---- ---- 5.210 -.142 5.352 2425 ---- ---- ---- ---- 5.139 -.141 5.280 2450 ---- ---- ---- ---- 5.073 -.140 5.213 2475 ---- ---- ---- ---- 5.012 -.138 5.150 2500 ---- ---- ---- ---- 4.954 -.137 5.091 2525 ---- ---- ---- ---- 4.901 -.135 5.036 2550 ---- ---- ---- ---- 4.851 -.134 4.985 2575 ---- ---- ---- ---- 4.804 -.133 4.937 2600 ---- ---- ---- ---- 4.760 -.133 4.893 2625 ---- ---- ---- ---- 4.719 -.132 4.851 2650 ---- ---- ---- ---- 4.681 -.130 4.811 2675 ---- ---- ---- ---- 4.645 -.129 4.774 2700 ---- ---- ---- ---- 4.611 -.128 4.739 2725 ---- ---- ---- ---- 4.578 -.127 4.705 2750 ---- ---- ---- ---- 4.546 -.127 4.673 2775 ---- ---- ---- ---- 4.516 -.126 4.642 2800 ---- ---- ---- ---- 4.487 -.124 4.611 2825 ---- ---- ---- ---- 4.458 -.123 4.581 2850 ---- ---- ---- ---- 4.429 -.123 4.552 2875 ---- ---- ---- ---- 4.400 -.122 4.522 2900 ---- ---- ---- ---- 4.372 -.121 4.493 2925 ---- ---- ---- ---- 4.343 -.121 4.464 2950 ---- ---- ---- ---- 4.315 -.120 4.435 2975 ---- ---- ---- ---- 4.288 -.118 4.406 3000 ---- ---- ---- ---- 4.260 -.118 4.378 3025 ---- ---- ---- ---- 4.233 -.117 4.350 3050 ---- ---- ---- ---- 4.206 -.116 4.322 3075 ---- ---- ---- ---- 4.179 -.115 4.294 3100 ---- ---- ---- ---- 4.152 -.115 4.267 3125 ---- ---- ---- ---- 4.126 -.114 4.240 3150 ---- ---- ---- ---- 4.100 -.113 4.213 3175 ---- ---- ---- ---- 4.074 -.113 4.187 3200 ---- ---- ---- ---- 4.049 -.112 4.161 3225 ---- ---- ---- ---- 4.024 -.112 4.136 3250 ---- ---- ---- ---- 4.000 -.111 4.111 3275 ---- ---- ---- ---- 3.976 -.110 4.086 3300 ---- ---- ---- ---- 3.952 -.110 4.062 3325 ---- ---- ---- ---- 3.929 -.109 4.038 3350 ---- ---- ---- ---- 3.906 -.109 4.015 3375 ---- ---- ---- ---- 3.884 -.108 3.992 3400 ---- ---- ---- ---- 3.863 -.106 3.969 3425 ---- ---- ---- ---- 3.842 -.106 3.948 3450 ---- ---- ---- ---- 3.821 -.106 3.927 3475 ---- ---- ---- ---- 3.801 -.105 3.906 3500 ---- ---- ---- ---- 3.781 -.105 3.886 3525 ---- ---- ---- ---- 3.763 -.103 3.866 3550 ---- ---- ---- ---- 3.744 -.103 3.847 3575 ---- ---- ---- ---- 3.726 -.103 3.829 3600 ---- ---- ---- ---- 3.709 -.102 3.811 3625 ---- ---- ---- ---- 3.692 -.102 3.794 3650 ---- ---- ---- ---- 3.675 -.102 3.777 3675 ---- ---- ---- ---- 3.659 -.101 3.760 3700 ---- ---- ---- ---- 3.644 -.100 3.744 3725 ---- ---- ---- ---- 3.629 -.099 3.728 3750 ---- ---- ---- ---- 3.614 -.099 3.713 TOTAL EST.VOL VOLUME OPEN INT TOTAL 846 1933 64274 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 1 2 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 1 .004 27 1675 ---- ---- ---- ---- .005 UNCH .005 111 1700 ---- ---- ---- ---- .006 UNCH 1 .006 126 1725 ---- ---- ---- ---- .008 UNCH .008 6 1750 ---- ---- ---- ---- .010 UNCH .010 17 1775 ---- ---- ---- ---- .014 +.002 .012 23 1800 .021 .021 .018A .018A .018 +.002 7 .016 11 75 1825 ---- .025B ---- .025B .024 +.002 1 .022 2 14 1850 .040 .040 .028 .028 .034 +.004 57 .030 2 51 1875 ---- .053B ---- .053B .047 +.005 .042 5 34 1880 ---- .057B ---- .057B .050 +.005 .045 1885 ---- .061B ---- .061B .053 +.005 .048 1890 ---- .065B ---- .065B .057 +.006 .051 1895 ---- .069B ---- .069B .060 +.006 .054 1900 .065 .076B .060A .060A .065 +.007 28 .058 17 1037 1905 .081 .082 .064A .064A .069 +.007 13 .062 1 1910 ---- .086B ---- .086B .074 +.008 2 .066 1915 ---- .092B ---- .092B .079 +.009 .070 1920 .091 .099B .078A .078A .084 +.009 9 .075 1925 .100 .105B .080A .080A .089 +.009 14 .080 2 71 1930 .104 .112B .085A .085A .095 +.010 15 .085 3 3 1935 ---- .119B ---- .119B .102 +.011 .091 1 1 1940 .117 .127B .097A .097A .108 +.012 6 .096 6 6 1945 ---- .135B ---- .135B .115 +.013 .102 10 1950 .122 .143B .110A .143B .123 +.014 7 .109 72 376 1955 ---- .152B ---- .152B .131 +.016 2 .115 1 2 1960 ---- .162B ---- .162B .139 +.016 .123 4 8 1965 ---- .171B ---- .171B .148 +.018 .130 3 3 1970 ---- .182B ---- .182B .157 +.019 .138 4 1975 ---- .193B ---- .193B .167 +.021 27 .146 46 178 1980 .175 .204B .158A .158A .177 +.022 1 .155 2 82 1985 ---- .216B ---- .216B .187 +.023 .164 2 31 1990 ---- .229B ---- .229B .199 +.026 1 .173 23 1995 ---- .242B ---- .242B .210 +.027 .183 3 30 2000 .223 .256B .199A .256B .223 +.029 27 .194 131 1092 2005 ---- .270B ---- .270B .236 +.031 .205 33 2010 ---- .285B ---- .285B .249 +.032 .217 4 22 2015 ---- .301B ---- .301B .263 +.034 .229 1 13 2020 .313 .318B .313 .248A .278 +.037 1 .241 48 2025 .320 .336B .320 .331B .293 +.038 3 .255 120 2030 .323 .354 .322 .277A .309 +.040 13 .269 4 13 2035 ---- .373B ---- .373B .326 +.043 .283 3 15 2040 .309 .391B .308 .307A .344 +.046 4 .298 1 78 2045 .341 .412B .324 .332B .362 +.048 6 .314 1 44 2050 .357 .433B .350 .373B .381 +.051 26 .330 13 177 2055 ---- .455B ---- .455B .401 +.054 .347 17 2060 ---- .477B ---- .477B .421 +.056 .365 10 60 2065 ---- .499B ---- .499B .442 +.059 .383 39 2070 .445 .522B .445 .482B .464 +.061 1 .403 24 2075 .500 .547B .470 .441A .487 +.065 112 .422 24 207 2080 ---- .574B ---- .574B .511 +.068 2 .443 1 63 2085 ---- .600B ---- .600B .535 +.071 .464 22 2090 .544 .625B .507A .581B .560 +.074 5 .486 26 2095 ---- .653B ---- .653B .585 +.076 8 .509 18 2100 .626 .681B .556A .634B .611 +.078 90 .533 123 526 2105 .634 .709B .581A .709B .638 +.081 3 .557 14 2110 .661 .739B .607A .739B .666 +.084 3 .582 12 2115 ---- .769B ---- .769B .695 +.087 .608 1 23 2120 ---- .801B ---- .801B .724 +.089 .635 14 2125 .750 .832B .690A .832B .754 +.092 3 .662 17 148 2130 .781 .864B .719A .864B .785 +.095 2 .690 10 2135 ---- .897B ---- .897B .817 +.098 .719 1 3 2140 .922 .931B .780 .790B .849 +.100 5 .749 14 2145 .956 .966B .810A .810A .883 +.104 3 .779 43 2150 .975 1.004B .842A .842A .917 +.107 10 .810 16 284 2155 ---- 1.039B ---- 1.039B .951 +.109 .842 5 11 2160 ---- 1.072B ---- 1.071B .986 +.112 .874 14 2165 ---- 1.107B ---- 1.107B 1.022 +.115 .907 6 43 2170 ---- 1.146B ---- 1.145B 1.058 +.118 .940 8 2175 1.177 1.191B 1.010A 1.010A 1.095 +.121 10 .974 350 2180 ---- 1.223B ---- 1.222B 1.132 +.123 1.009 2 5 2185 ---- 1.262B ---- 1.262B 1.171 +.126 1.045 1 47 2190 ---- 1.302B ---- 1.302B 1.209 +.128 1.081 54 2195 ---- 1.344B ---- 1.343B 1.248 +.131 1.117 5 2200 ---- 1.390B ---- 1.390B 1.288 +.133 10 1.155 4 858 2205 ---- 1.403B ---- 1.402B 1.328 +.135 1.193 44 2210 ---- 1.424B ---- 1.422B 1.369 +.138 1.231 20 2215 ---- 1.467B ---- 1.464B 1.410 +.140 1.270 29 2220 ---- 1.511B ---- 1.507B 1.451 +.142 1.309 520 2225 ---- 1.602B ---- 1.602B 1.493 +.144 1.349 52 2230 ---- 1.598B ---- 1.593B 1.536 +.146 1.390 12 2235 ---- 1.642B ---- 1.637B 1.578 +.147 1.431 63 2240 ---- 1.686B ---- 1.681B 1.622 +.150 1.472 25 2245 1.763 1.763 1.576A 1.576A 1.665 +.151 1 1.514 11 2250 1.795 1.824B 1.604A 1.804B 1.709 +.153 2 1.556 1 261 2255 ---- 1.821B ---- 1.815B 1.753 +.155 1.598 61 2260 ---- 1.866B ---- 1.860B 1.798 +.157 1.641 55 2265 ---- 1.936B ---- 1.945B 1.843 +.159 6 1.684 1 12 2270 ---- 1.944B ---- 1.944B 1.888 +.160 1.728 1 2275 ---- 2.052B ---- 2.052B 1.933 +.161 1.772 73 2280 ---- 2.035B ---- 2.035B 1.979 +.163 1.816 1 11 2285 ---- 2.081B ---- 2.070B 2.025 +.164 1.861 1 7 2290 ---- 2.128B ---- 2.119B 2.071 +.165 1.906 13 2295 ---- 2.174B ---- 2.162B 2.117 +.166 1.951 1 2300 ---- 2.286B ---- 2.284B 2.164 +.168 1.996 1 302 2305 ---- 2.268B ---- 2.259B 2.210 +.168 2.042 1 2310 ---- 2.315B ---- 2.306B 2.257 +.169 2.088 10 2315 ---- 2.362B ---- 2.349B 2.304 +.170 2.134 1 6 2320 ---- 2.409B ---- 2.400B 2.352 +.172 2.180 11 2325 ---- 2.523B ---- 2.523B 2.399 +.173 2.226 55 2330 ---- 2.504B ---- 2.495B 2.447 +.174 2.273 7 2335 ---- 2.551B ---- 2.539B 2.494 +.174 2.320 6 2340 ---- 2.599B ---- 2.590B 2.542 +.175 2.367 9 2345 ---- 2.647B ---- 2.643B 2.590 +.176 2.414 8 2350 ---- 2.764B ---- 2.764B 2.638 +.177 2.461 107 2355 ---- 2.743B ---- 2.734B 2.686 +.178 2.508 17 2360 ---- 2.791B ---- 2.782B 2.734 +.178 2.556 1 2365 ---- 2.839B ---- 2.826B 2.783 +.179 2.604 4 2370 ---- 2.887B ---- 2.878B 2.831 +.180 2.651 3 2375 ---- 3.006B ---- 3.006B 2.879 +.180 2.699 2 264 2380 ---- 2.984B ---- 2.975B 2.928 +.181 2.747 6 2385 ---- 3.033B ---- 3.024B 2.977 +.182 2.795 10 2390 ---- 3.078B ---- 3.068B 3.025 +.182 2.843 200 2395 ---- 3.130B ---- 3.117B 3.074 +.182 2.892 6 2400 ---- 3.179B ---- 3.170B 3.123 +.183 2.940 2 262 2405 ---- 3.227B ---- 3.214B 3.171 +.183 2.988 4 2410 ---- 3.276B ---- 3.263B 3.220 +.183 3.037 5 2415 ---- 3.325B ---- 3.312B 3.269 +.184 3.085 1 2420 ---- 3.374B ---- 3.366B 3.318 +.184 3.134 160 2425 ---- 3.423B ---- 3.415B 3.367 +.184 3.183 4 19 2430 ---- 3.469B ---- 3.464B 3.416 +.185 3.231 5 2435 ---- 3.518B ---- 3.508B 3.466 +.186 3.280 7 2440 ---- 3.567B ---- 3.566B 3.515 +.186 3.329 11 2445 ---- 3.620B ---- 3.610B 3.564 +.186 3.378 2 2450 ---- 3.669B ---- 3.656B 3.613 +.186 3.427 54 2455 ---- 3.715B ---- 3.705B 3.663 +.187 3.476 7 2460 ---- 3.767B ---- 3.757B 3.712 +.187 3.525 2465 ---- 3.817B ---- 3.807B 3.761 +.187 3.574 4 2470 ---- 3.863B ---- 3.862B 3.811 +.188 3.623 8 2475 ---- 3.915B ---- 3.902B 3.860 +.188 3.672 5 2480 ---- 3.965B ---- 3.952B 3.909 +.188 3.721 2485 ---- 4.014B ---- 4.006B 3.959 +.189 3.770 10 2490 ---- 4.064B ---- 4.054B 4.008 +.188 3.820 2495 ---- 4.113B ---- 4.100B 4.058 +.189 3.869 6 2500 ---- 4.163B ---- 4.153B 4.107 +.189 3.918 4 2505 ---- 4.209B ---- 4.208B 4.157 +.190 3.967 2510 ---- 4.262B ---- 4.248B 4.206 +.189 4.017 7 2515 ---- 4.308B ---- 4.303B 4.256 +.190 4.066 2520 ---- 4.361B ---- 4.348B 4.306 +.190 4.116 1 2525 ---- 4.411B ---- 4.401B 4.355 +.190 4.165 6 2530 ---- 4.457B ---- 4.447B 4.405 +.191 4.214 1 2535 ---- 4.510B ---- 4.496B 4.455 +.191 4.264 4 2540 ---- 4.556B ---- 4.555B 4.504 +.191 4.313 1 2545 ---- 4.606B ---- 4.596B 4.554 +.191 4.363 1 2550 ---- 4.659B ---- 4.645B 4.604 +.192 4.412 3 2555 ---- 4.709B ---- 4.699B 4.653 +.191 4.462 2560 ---- 4.755B ---- 4.754B 4.703 +.192 4.511 6 2565 ---- 4.805B ---- 4.795B 4.753 +.192 4.561 1 2570 ---- 4.858B ---- 4.844B 4.803 +.192 4.611 2575 ---- 4.908B ---- 4.898B 4.852 +.192 4.660 2 2580 ---- 4.958B ---- 4.948B 4.902 +.192 4.710 2585 ---- 5.004B ---- 5.003B 4.952 +.192 4.760 2590 ---- 5.054B ---- 5.044B 5.002 +.193 4.809 2 2595 ---- 5.107B ---- 5.093B 5.052 +.193 4.859 1 2600 ---- 5.157B ---- 5.148B 5.101 +.192 4.909 3 2605 ---- 5.207B ---- 5.197B 5.151 +.193 4.958 2610 ---- 5.257B ---- 5.247B 5.201 +.193 5.008 2615 ---- 5.306B ---- 5.293B 5.251 +.193 5.058 2620 ---- 5.356B ---- 5.343B 5.301 +.193 5.108 2625 ---- 5.406B ---- 5.393B 5.351 +.193 5.158 1 2630 ---- 5.456B ---- 5.443B 5.400 +.193 5.207 2635 ---- 5.506B ---- 5.493B 5.450 +.193 5.257 2640 ---- 5.556B ---- 5.543B 5.500 +.193 5.307 2645 ---- 5.606B ---- 5.593B 5.550 +.193 5.357 2650 ---- 5.652B ---- 5.652B 5.600 +.193 5.407 4 2655 ---- 5.706B ---- 5.692B 5.650 +.193 5.457 2675 ---- 5.906B ---- 5.897B 5.850 +.194 5.656 2 2700 ---- 6.156B ---- 6.146B 6.099 +.193 5.906 2 2725 ---- 6.402B ---- 6.401B 6.349 +.194 6.155 1 2750 ---- 6.652B ---- 6.651B 6.599 +.194 6.405 2 2775 ---- 6.905B ---- 6.892B 6.849 +.194 6.655 2800 ---- 7.155B ---- 7.142B 7.099 +.194 6.905 1 2825 ---- 7.405B ---- 7.392B 7.349 +.194 7.155 2 2850 ---- 7.655B ---- 7.642B 7.599 +.194 7.405 3 2875 ---- 7.905B ---- 7.892B 7.849 +.194 7.655 1 2900 ---- 8.155B ---- 8.142B 8.099 +.194 7.905 1 2925 ---- 8.405B ---- 8.392B 8.349 +.194 8.155 2950 ---- 8.655B ---- 8.641B 8.599 +.194 8.405 1 2975 ---- 8.905B ---- 8.895B 8.849 +.194 8.655 3000 ---- 9.155B ---- 9.146B 9.099 +.194 8.905 14 3025 ---- 9.405B ---- 9.395B 9.349 +.194 9.155 3050 ---- 9.655B ---- 9.645B 9.599 +.194 9.405 3075 ---- 9.905B ---- 9.895B 9.849 +.194 9.655 2 3100 ---- 10.151B ---- 10.141B 10.099 +.194 9.905 2 3125 ---- 10.401B ---- 10.400B 10.349 +.194 10.155 2 3150 ---- 10.651B ---- 10.650B 10.599 +.194 10.405 3175 ---- 10.904B ---- 10.891B 10.849 +.194 10.655 3200 ---- 11.154B ---- 11.141B 11.099 +.194 10.905 2 3225 ---- 11.404B ---- 11.391B 11.349 +.194 11.155 3250 ---- 11.654B ---- 11.641B 11.599 +.194 11.405 3275 ---- 11.904B ---- 11.891B 11.849 +.194 11.655 3300 ---- 12.154B ---- 12.141B 12.099 +.194 11.905 3325 ---- 12.404B ---- 12.391B 12.349 +.194 12.155 3350 ---- 12.654B ---- 12.641B 12.599 +.194 12.405 3375 ---- 12.904B ---- 12.891B 12.849 +.194 12.655 3400 ---- 13.154B ---- 13.141B 13.099 +.194 12.905 3425 ---- 13.404B ---- 13.390B 13.349 +.194 13.155 3450 ---- 13.654B ---- 13.644B 13.599 +.194 13.405 3500 ---- 14.154B ---- 14.144B 14.099 +.194 13.905 4000 ---- 19.153B ---- 19.143B 19.099 +.194 18.905 5000 ---- 29.151B ---- 29.141B 29.099 +.194 28.905 850 ---- ---- ---- ---- .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 78.995 79.139B 78.995 78.995 79.099 +.194 1 78.905 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 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 UNCH .002 233 1325 ---- ---- ---- ---- .002 UNCH .002 1 1350 ---- ---- ---- ---- .002 UNCH .002 15 1375 ---- ---- ---- ---- .002 -.001 .003 1 1400 ---- ---- ---- ---- .003 UNCH .003 7 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .003 -.001 .004 2 1475 ---- ---- ---- ---- .004 -.001 .005 242 1500 ---- ---- ---- ---- .005 UNCH .005 1001 1525 ---- ---- ---- ---- .006 UNCH .006 215 1550 ---- ---- ---- ---- .007 UNCH .007 45 1575 ---- ---- ---- ---- .009 UNCH .009 30 1600 ---- ---- ---- ---- .011 UNCH .011 2 2015 1625 ---- .014B ---- .014B .014 +.001 .013 3 104 1650 ---- .018B ---- .018B .018 +.001 .017 1 82 1675 ---- .024B ---- .024B .023 +.002 .021 124 1700 ---- .031B ---- .031B .030 +.002 .028 1908 1725 .036 .040B .036 .036 .038 +.002 1 .036 10 38 1750 ---- .051B ---- .051B .049 +.003 .046 2 1915 1775 .063 .066B .060A .066B .062 +.004 1 .058 13 24 1800 .083 .085B .075A .075A .079 +.006 3 .073 1379 1825 .097 .108B .094A .099B .099 +.007 1 .092 1 31 1850 .132 .138B .118A .118A .124 +.009 18 .115 6 828 1875 ---- .172B ---- .172B .155 +.012 1 .143 1 160 1880 ---- .180B ---- .180B .162 +.013 .149 1885 ---- .189B ---- .189B .169 +.013 .156 1890 .180 .197B .167A .192B .177 +.014 8 .163 1895 ---- .206B ---- .206B .185 +.015 .170 1900 .190 .220 .182A .182A .193 +.016 30 .177 14 1092 1905 ---- .225B ---- .225B .201 +.016 .185 1910 ---- .234B ---- .234B .210 +.017 .193 1915 ---- .244B ---- .244B .219 +.018 .201 1920 .249 .255B .215A .215A .229 +.019 1 .210 1925 ---- .266B ---- .266B .239 +.021 .218 102 1930 ---- .277B ---- .277B .249 +.022 .227 1935 ---- .289B ---- .289B .260 +.023 .237 1 1 1940 ---- .301B ---- .301B .271 +.024 .247 1945 ---- .313B ---- .313B .283 +.026 .257 1950 ---- .326B ---- .326B .295 +.028 .267 144 1955 ---- .339B ---- .339B .307 +.029 .278 1960 ---- .353B ---- .353B .320 +.031 .289 1965 ---- .367B ---- .367B .333 +.032 .301 1970 ---- .382B ---- .382B .346 +.033 .313 8 1975 ---- .397B ---- .397B .360 +.035 .325 44 1980 ---- .412B ---- .412B .374 +.036 .338 11 1985 ---- .428B ---- .428B .389 +.038 .351 2 21 1990 ---- .444B ---- .444B .404 +.040 10 .364 13 1995 .424 .459B .424 .453B .420 +.042 3 .378 2 9 2000 .428 .478B .428 .406A .436 +.043 30 .393 283 1307 2005 ---- .495B ---- .495B .452 +.044 .408 20 2010 ---- .514B ---- .514B .469 +.046 .423 6 2015 ---- .533B ---- .533B .487 +.048 .439 19 2020 ---- .551B ---- .551B .505 +.050 .455 3 2025 ---- .572B ---- .571B .523 +.051 .472 2 52 2030 ---- .592B ---- .592B .542 +.053 .489 4 2035 .569 .613B .569 .607B .562 +.055 2 .507 14 2040 ---- .634B ---- .634B .582 +.057 .525 11 2045 ---- .656B ---- .656B .603 +.059 .544 19 2050 ---- .679B ---- .679B .624 +.061 6 .563 6 163 2055 ---- .702B ---- .702B .646 +.063 .583 11 2060 ---- .725B ---- .725B .668 +.064 .604 6 2065 ---- .749B ---- .749B .691 +.066 .625 11 2070 ---- .773B ---- .773B .714 +.067 .647 3 19 2075 ---- .799B ---- .799B .737 +.068 .669 7 44 2080 ---- .824B ---- .824B .762 +.071 .691 14 2085 .801 .851B .757 .736A .786 +.072 6 .714 67 2090 .823 .877B .805 .760A .812 +.074 2 .738 5 2095 .874 .904B .784A .784A .838 +.076 13 .762 8 2100 .876 .932B .809A .809A .864 +.078 13 .786 6 106 2105 ---- .961B ---- .961B .891 +.080 .811 41 2110 ---- .989B ---- .989B .919 +.083 .836 3 2115 ---- 1.019B ---- 1.019B .947 +.086 .861 2 2120 ---- 1.049B ---- 1.049B .976 +.088 .888 10 14 2125 ---- 1.079B ---- 1.079B 1.005 +.090 .915 47 2130 ---- 1.110B ---- 1.110B 1.035 +.093 .942 1 2135 1.026 1.141B 1.026 1.052B 1.065 +.095 12 .970 7 2140 1.056 1.174B 1.056 1.083B 1.096 +.097 12 .999 1 6 2145 ---- 1.205B ---- 1.205B 1.127 +.099 1.028 2150 ---- 1.239B ---- 1.239B 1.158 +.100 1.058 18 53 2155 ---- 1.268B ---- 1.267B 1.190 +.102 1.088 1 2160 ---- 1.301B ---- 1.300B 1.223 +.104 1.119 4 2165 ---- 1.335B ---- 1.334B 1.256 +.106 1.150 2170 ---- 1.373B ---- 1.373B 1.289 +.107 1.182 7 2175 ---- 1.408B ---- 1.408B 1.323 +.109 1.214 131 2180 ---- 1.443B ---- 1.443B 1.358 +.111 1.247 4 2185 ---- 1.479B ---- 1.479B 1.393 +.113 1.280 3 2190 ---- 1.516B ---- 1.516B 1.428 +.114 1.314 2 2 2195 ---- 1.549B ---- 1.548B 1.464 +.116 1.348 30 2200 ---- 1.591B ---- 1.591B 1.500 +.118 1.382 128 2205 ---- 1.623B ---- 1.622B 1.537 +.120 1.417 2 2210 ---- 1.660B ---- 1.660B 1.574 +.121 1.453 4 2215 ---- 1.700B ---- 1.699B 1.611 +.122 1.489 3 2 2220 ---- 1.738B ---- 1.738B 1.649 +.124 1.525 1 2225 ---- 1.781B ---- 1.781B 1.687 +.126 1.561 60 2230 ---- 1.818B ---- 1.817B 1.726 +.128 1.598 2235 ---- 1.857B ---- 1.856B 1.765 +.129 1.636 10 2240 ---- 1.896B ---- 1.896B 1.804 +.131 1.673 2245 ---- 1.938B ---- 1.937B 1.843 +.132 1.711 3 2250 ---- 1.982B ---- 1.982B 1.883 +.133 1.750 130 2255 ---- 2.020B ---- 2.019B 1.924 +.135 1.789 1 2260 ---- 2.060B ---- 2.060B 1.964 +.136 1.828 1 2265 ---- 2.081B ---- 2.080B 2.005 +.138 1.867 2 2270 ---- 2.098B ---- 2.098B 2.047 +.140 1.907 1 2275 ---- 2.191B ---- 2.190B 2.088 +.141 1.947 13 2280 ---- 2.183B ---- 2.183B 2.130 +.143 1.987 2285 ---- 2.226B ---- 2.226B 2.172 +.144 2.028 2290 ---- 2.269B ---- 2.269B 2.215 +.146 2.069 2 2295 ---- 2.312B ---- 2.312B 2.257 +.147 2.110 2300 2.309 2.407B 2.202A 2.202A 2.300 +.148 1 2.152 3 175 2305 ---- 2.399B ---- 2.399B 2.343 +.149 2.194 4 2310 ---- 2.443B ---- 2.443B 2.387 +.151 2.236 1 2315 ---- 2.489B ---- 2.488B 2.430 +.152 2.278 2320 ---- 2.534B ---- 2.532B 2.474 +.153 2.321 2325 ---- 2.628B ---- 2.628B 2.518 +.154 2.364 5 2330 ---- 2.625B ---- 2.622B 2.562 +.155 2.407 3 2335 ---- 2.670B ---- 2.666B 2.607 +.157 2.450 2340 ---- 2.715B ---- 2.712B 2.651 +.157 2.494 2345 ---- 2.761B ---- 2.757B 2.696 +.159 2.537 2350 ---- 2.854B ---- 2.854B 2.741 +.160 2.581 110 2355 2.784 2.853B 2.697A 2.811B 2.787 +.162 1 2.625 2360 2.829 2.899B 2.742A 2.856B 2.832 +.162 1 2.670 2365 ---- 2.938B ---- 2.935B 2.877 +.163 2.714 2370 ---- 2.984B ---- 2.972B 2.923 +.164 2.759 2375 ---- 3.084B ---- 3.083B 2.969 +.165 2.804 22 2380 ---- 3.070B ---- 3.061B 3.015 +.166 2.849 30 2385 ---- 3.116B ---- 3.107B 3.061 +.167 2.894 2390 ---- 3.162B ---- 3.153B 3.107 +.167 2.940 4 2395 ---- 3.208B ---- 3.196B 3.153 +.168 2.985 2400 ---- 3.316B ---- 3.316B 3.200 +.169 3.031 228 2405 ---- 3.302B ---- 3.293B 3.246 +.169 3.077 2 2410 ---- 3.348B ---- 3.336B 3.293 +.171 3.122 3 2415 ---- 3.395B ---- 3.386B 3.340 +.171 3.169 2420 ---- 3.442B ---- 3.433B 3.387 +.172 3.215 4 2425 ---- 3.552B ---- 3.552B 3.433 +.172 3.261 5 2430 ---- 3.536B ---- 3.527B 3.481 +.174 3.307 2435 ---- 3.584B ---- 3.575B 3.528 +.174 3.354 1 2440 ---- 3.631B ---- 3.618B 3.575 +.174 3.401 2445 ---- 3.678B ---- 3.669B 3.622 +.175 3.447 2450 ---- 3.790B ---- 3.789B 3.670 +.176 3.494 278 2455 ---- 3.773B ---- 3.760B 3.717 +.176 3.541 2460 ---- 3.821B ---- 3.808B 3.765 +.177 3.588 2465 ---- 3.868B ---- 3.855B 3.812 +.177 3.635 2470 ---- 3.916B ---- 3.903B 3.860 +.177 3.683 2475 ---- 4.030B ---- 4.029B 3.908 +.178 3.730 7 2480 ---- 4.012B ---- 3.999B 3.956 +.179 3.777 2485 ---- 4.060B ---- 4.047B 4.003 +.178 3.825 2490 ---- 4.107B ---- 4.095B 4.051 +.179 3.872 2495 ---- 4.156B ---- 4.143B 4.100 +.180 3.920 2500 ---- 4.272B ---- 4.272B 4.148 +.180 3.968 154 2505 ---- 4.252B ---- 4.239B 4.196 +.180 4.016 2510 ---- 4.300B ---- 4.287B 4.244 +.181 4.063 2515 ---- 4.349B ---- 4.336B 4.293 +.182 4.111 4 2520 ---- 4.394B ---- 4.384B 4.341 +.182 4.159 2525 ---- 4.515B ---- 4.515B 4.389 +.182 4.207 4 2530 ---- 4.493B ---- 4.481B 4.438 +.182 4.256 4 2535 ---- 4.539B ---- 4.529B 4.487 +.183 4.304 2540 ---- 4.590B ---- 4.578B 4.535 +.183 4.352 2545 ---- 4.636B ---- 4.626B 4.584 +.184 4.400 3 2550 ---- 4.745B ---- 4.745B 4.633 +.184 4.449 9 2555 ---- 4.736B ---- 4.723B 4.681 +.184 4.497 4 2560 ---- 4.782B ---- 4.772B 4.730 +.184 4.546 2565 ---- 4.834B ---- 4.821B 4.779 +.185 4.594 2570 ---- 4.883B ---- 4.869B 4.828 +.185 4.643 2575 ---- 4.932B ---- 4.922B 4.877 +.186 4.691 5 2580 ---- 4.980B ---- 4.967B 4.926 +.186 4.740 2585 ---- 5.029B ---- 5.016B 4.975 +.186 4.789 2590 ---- 5.078B ---- 5.065B 5.024 +.186 4.838 2595 ---- 5.124B ---- 5.123B 5.073 +.187 4.886 2600 ---- 5.173B ---- 5.163B 5.122 +.187 4.935 6 2605 ---- 5.222B ---- 5.212B 5.171 +.187 4.984 2610 ---- 5.271B ---- 5.261B 5.220 +.187 5.033 2615 ---- 5.320B ---- 5.310B 5.269 +.187 5.082 2620 ---- 5.372B ---- 5.359B 5.318 +.187 5.131 2625 ---- 5.422B ---- 5.412B 5.367 +.187 5.180 7 2650 ---- 5.668B ---- 5.658B 5.614 +.189 5.425 6 2675 ---- 5.915B ---- 5.905B 5.860 +.189 5.671 3 2700 ---- 6.162B ---- 6.149B 6.108 +.190 5.918 3 2725 ---- 6.410B ---- 6.400B 6.356 +.191 6.165 6 2750 ---- 6.655B ---- 6.654B 6.604 +.191 6.413 1 2775 ---- 6.907B ---- 6.893B 6.852 +.191 6.661 2800 ---- 7.152B ---- 7.151B 7.101 +.192 6.909 1 2825 ---- 7.405B ---- 7.392B 7.350 +.192 7.158 2850 ---- 7.655B ---- 7.641B 7.600 +.193 7.407 1 2875 ---- 7.905B ---- 7.895B 7.849 +.193 7.656 1 2900 ---- 8.151B ---- 8.150B 8.099 +.194 7.905 15 2925 ---- 8.404B ---- 8.391B 8.349 +.194 8.155 2950 ---- 8.654B ---- 8.641B 8.599 +.194 8.405 3 2975 ---- 8.901B ---- 8.900B 8.849 +.194 8.655 3 3000 ---- 9.154B ---- 9.141B 9.099 +.194 8.905 8 3025 ---- 9.404B ---- 9.390B 9.349 +.194 9.155 3 3050 ---- 9.654B ---- 9.645B 9.599 +.194 9.405 5 3075 ---- 9.904B ---- 9.894B 9.849 +.194 9.655 6 3100 ---- 10.154B ---- 10.144B 10.099 +.194 9.905 3125 ---- 10.404B ---- 10.394B 10.349 +.194 10.155 5 3150 ---- 10.650B ---- 10.640B 10.599 +.194 10.405 1 3175 ---- 10.900B ---- 10.890B 10.849 +.194 10.655 2 3200 ---- 11.150B ---- 11.140B 11.099 +.194 10.905 3 3225 ---- 11.400B ---- 11.390B 11.349 +.194 11.155 4 3250 ---- 11.650B ---- 11.649B 11.599 +.194 11.405 1 3275 ---- 11.903B ---- 11.890B 11.849 +.194 11.655 6 3300 ---- 12.153B ---- 12.140B 12.099 +.194 11.905 3 3325 ---- 12.403B ---- 12.390B 12.349 +.194 12.155 8 3350 ---- 12.653B ---- 12.640B 12.599 +.194 12.405 9 3375 ---- 12.903B ---- 12.889B 12.849 +.194 12.655 10 3400 ---- 13.153B ---- 13.139B 13.099 +.194 12.905 12 3425 ---- 13.403B ---- 13.394B 13.349 +.194 13.155 3450 ---- 13.653B ---- 13.643B 13.599 +.194 13.405 3500 ---- 14.149B ---- 14.148B 14.099 +.194 13.905 11 4000 ---- 19.148B ---- 19.138B 19.099 +.194 18.905 5000 ---- 29.146B ---- 29.136B 29.099 +.194 28.905 6000 ---- 39.147B ---- 39.134B 39.099 +.194 38.905 7000 ---- 49.145B ---- 49.126B 49.099 +.194 48.905 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 59.143B ---- 59.129B 59.099 +.194 58.905 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 69.141B ---- 69.131B 69.099 +.194 68.905 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .007 UNCH .007 1400 ---- ---- ---- ---- .008 UNCH .008 4 1425 ---- ---- ---- ---- .010 UNCH .010 1450 ---- ---- ---- ---- .011 -.001 9 .012 3 1475 ---- ---- ---- ---- .014 UNCH .014 2 1500 ---- ---- ---- ---- .016 UNCH .016 11 1525 ---- ---- ---- ---- .020 UNCH .020 2 1550 ---- ---- ---- ---- .023 UNCH 3 .023 2 1575 ---- ---- ---- ---- .028 UNCH 3 .028 3 1600 ---- ---- ---- ---- .034 UNCH .034 102 1625 ---- ---- ---- ---- .041 +.001 1 .040 7 1650 ---- ---- ---- ---- .049 +.001 2 .048 4 1675 ---- .059B ---- .059B .060 +.002 1 .058 7 1700 ---- .074B ---- .074B .072 +.002 1 .070 6 1725 ---- .090B ---- .090B .087 +.004 .083 19 1750 ---- .109B ---- .109B .106 +.007 .099 15 1775 ---- .133B ---- .133B .127 +.009 .118 31 1800 ---- .160B ---- .160B .152 +.011 .141 16 1825 ---- .193B ---- .193B .182 +.014 .168 12 1850 ---- .231B ---- .231B .217 +.017 .200 7 1875 ---- .275B ---- .275B .257 +.020 .237 13 1895 ---- .315B ---- .315B .294 +.023 .271 1900 ---- .325B ---- .325B .304 +.024 .280 48 1905 ---- .336B ---- .336B .314 +.025 .289 1910 ---- .348B ---- .348B .325 +.026 .299 1915 ---- .359B ---- .359B .336 +.027 .309 1920 ---- .371B ---- .371B .347 +.028 .319 1925 ---- .383B ---- .383B .358 +.028 .330 24 1930 .364 .396B .364 .354A .370 +.029 2 .341 1935 ---- .409B ---- .409B .382 +.030 .352 1940 ---- .422B ---- .422B .395 +.032 .363 1945 .400 .436B .400 .413B .408 +.033 2 .375 1950 ---- .450B ---- .450B .421 +.034 .387 69 1955 ---- .465B ---- .465B .435 +.035 .400 1960 ---- .479B ---- .479B .448 +.035 .413 1965 ---- .495B ---- .495B .463 +.037 .426 8 1970 ---- .510B ---- .510B .477 +.038 .439 1975 ---- .526B ---- .526B .492 +.039 .453 1980 ---- .541B ---- .541B .508 +.041 .467 1985 ---- .559B ---- .559B .524 +.042 .482 7 1990 ---- .576B ---- .576B .540 +.043 .497 1995 ---- .593B ---- .593B .557 +.045 .512 2000 ---- .611B ---- .611B .574 +.046 .528 543 2005 ---- .630B ---- .630B .591 +.047 .544 2010 ---- .649B ---- .649B .609 +.049 .560 29 2015 ---- .666B ---- .666B .627 +.050 .577 2020 ---- .686B ---- .686B .646 +.052 .594 3 2025 ---- .706B ---- .706B .665 +.053 .612 7 2030 ---- .728B ---- .728B .684 +.054 .630 2035 ---- .749B ---- .749B .704 +.056 .648 6 2040 ---- .769B ---- .769B .724 +.057 .667 2045 ---- .790B ---- .790B .745 +.059 .686 2 2050 ---- .813B ---- .813B .766 +.061 .705 53 2055 ---- .835B ---- .835B .788 +.063 .725 4 2060 ---- .858B ---- .858B .810 +.064 .746 2 2065 .818 .881B .818 .792A .832 +.065 2 .767 2 2070 ---- .905B ---- .905B .855 +.067 .788 2075 ---- .931B ---- .931B .879 +.070 .809 51 2080 ---- .955B ---- .955B .902 +.071 .831 2085 ---- .980B ---- .980B .927 +.073 .854 2090 ---- 1.004B ---- 1.004B .951 +.074 .877 2095 ---- 1.030B ---- 1.030B .976 +.076 .900 2 19 2100 ---- 1.057B ---- 1.057B 1.002 +.078 10 .924 250 2105 ---- 1.083B ---- 1.083B 1.028 +.080 .948 2110 ---- 1.110B ---- 1.110B 1.054 +.082 .972 2115 ---- 1.138B ---- 1.138B 1.081 +.084 .997 2120 ---- 1.166B ---- 1.166B 1.108 +.085 1.023 1 1 2125 ---- 1.194B ---- 1.194B 1.136 +.087 1.049 21 2130 ---- 1.224B ---- 1.224B 1.164 +.089 1.075 2135 ---- 1.253B ---- 1.253B 1.192 +.091 1.101 2140 ---- 1.282B ---- 1.282B 1.221 +.093 1.128 2145 ---- 1.312B ---- 1.312B 1.250 +.094 1.156 2150 ---- 1.342B ---- 1.341B 1.280 +.096 1.184 117 2155 ---- 1.374B ---- 1.374B 1.310 +.098 1.212 2160 ---- 1.405B ---- 1.405B 1.340 +.099 1.241 2 2165 ---- 1.437B ---- 1.437B 1.371 +.101 1.270 2170 ---- 1.469B ---- 1.469B 1.402 +.103 1.299 2 2175 ---- 1.501B ---- 1.501B 1.434 +.105 1.329 4 2180 ---- 1.535B ---- 1.534B 1.466 +.106 1.360 2185 ---- 1.566B ---- 1.566B 1.498 +.108 1.390 2 2190 ---- 1.600B ---- 1.599B 1.531 +.110 1.421 2195 ---- 1.634B ---- 1.633B 1.564 +.111 1.453 2200 ---- 1.668B ---- 1.668B 1.597 +.112 1.485 133 2205 ---- 1.702B ---- 1.701B 1.631 +.114 1.517 2210 ---- 1.737B ---- 1.736B 1.665 +.116 1.549 2215 ---- 1.772B ---- 1.771B 1.700 +.118 1.582 2220 ---- 1.807B ---- 1.806B 1.735 +.119 1.616 2225 ---- 1.843B ---- 1.843B 1.770 +.121 1.649 36 2230 ---- 1.878B ---- 1.874B 1.805 +.122 1.683 2 2235 ---- 1.917B ---- 1.917B 1.841 +.123 1.718 2 2240 ---- 1.954B ---- 1.954B 1.877 +.125 1.752 4 2245 ---- 1.991B ---- 1.991B 1.914 +.126 1.788 4 2250 ---- 2.028B ---- 2.028B 1.950 +.127 1.823 24 2255 ---- 2.018B ---- 2.018B 1.987 +.128 1.859 3 2260 ---- 2.048B ---- 2.048B 2.025 +.130 1.895 3 2265 ---- 2.089B ---- 2.089B 2.062 +.131 1.931 2270 ---- 2.111B ---- 2.095B 2.100 +.132 1.968 2275 ---- 2.220B ---- 2.220B 2.138 +.133 2.005 10 2280 ---- 2.190B ---- 2.115B 2.177 +.135 2.042 2285 ---- 2.230B ---- 2.140B 2.216 +.137 2.079 2290 ---- 2.270B ---- 2.129B 2.255 +.138 2.117 2295 ---- 2.310B ---- ---- 2.294 +.139 2.155 2300 ---- 2.418B ---- 2.418B 2.333 +.139 2.194 20 2305 ---- 2.392B ---- ---- 2.373 +.141 2.232 2310 ---- 2.433B ---- ---- 2.413 +.142 2.271 2315 ---- 2.474B ---- ---- 2.453 +.142 2.311 2320 ---- 2.516B ---- ---- 2.494 +.144 2.350 2325 ---- 2.623B ---- 2.623B 2.535 +.145 2.390 1 2330 ---- 2.599B ---- 2.501B 2.575 +.145 2.430 2335 ---- 2.641B ---- 2.543B 2.617 +.147 2.470 1 2340 ---- 2.683B ---- 2.584B 2.658 +.148 2.510 2345 ---- 2.726B ---- 2.627B 2.700 +.149 2.551 2350 ---- 2.834B ---- 2.833B 2.741 +.149 2.592 2355 ---- 2.813B ---- 2.712B 2.783 +.150 2.633 2360 ---- 2.856B ---- ---- 2.825 +.151 2.674 2375 ---- 3.049B ---- 3.049B 2.953 +.154 2.799 2400 ---- 3.268B ---- 3.268B 3.169 +.158 3.011 3 2425 ---- 3.492B ---- 3.492B 3.390 +.163 3.227 28 2450 ---- 3.718B ---- 3.718B 3.613 +.166 3.447 1 218 2475 ---- 3.947B ---- 3.947B 3.840 +.169 3.671 2 2500 ---- 4.177B ---- 4.177B 4.069 +.172 3.897 2 2525 ---- 4.412B ---- 4.410B 4.301 +.175 4.126 3 2550 ---- 4.647B ---- 4.647B 4.535 +.178 4.357 2575 ---- 4.884B ---- 4.883B 4.771 +.180 4.591 2 2600 ---- 5.124B ---- 5.123B 5.008 +.182 4.826 6 2625 ---- 5.364B ---- 5.363B 5.247 +.184 5.063 2 2650 ---- 5.604B ---- 5.604B 5.487 +.186 5.301 4 2675 ---- 5.846B ---- 5.846B 5.728 +.187 5.541 2 2700 ---- 6.089B ---- 6.089B 5.970 +.188 5.782 2 2725 ---- 6.333B ---- 6.333B 6.213 +.189 6.024 2 2750 ---- 6.520B ---- 6.520B 6.457 +.190 6.267 4 2775 ---- ---- ---- ---- 6.701 +.191 6.510 1 2800 ---- ---- ---- ---- 6.947 +.192 6.755 1 2825 ---- ---- ---- ---- 7.192 +.192 7.000 2 2850 ---- ---- ---- ---- 7.438 +.193 7.245 2875 ---- ---- ---- ---- 7.685 +.193 7.492 2900 ---- ---- ---- ---- 7.933 +.195 7.738 2925 ---- ---- ---- ---- 8.180 +.195 7.985 2950 ---- ---- ---- ---- 8.429 +.197 8.232 2975 ---- ---- ---- ---- 8.677 +.197 8.480 3000 ---- ---- ---- ---- 8.926 +.198 8.728 3025 ---- ---- ---- ---- 9.175 +.198 8.977 3050 ---- ---- ---- ---- 9.424 +.198 9.226 3075 ---- ---- ---- ---- 9.674 +.199 9.475 3100 ---- ---- ---- ---- 9.924 +.200 9.724 3125 ---- ---- ---- ---- 10.174 +.200 9.974 3150 ---- ---- ---- ---- 10.424 +.200 10.224 3175 ---- ---- ---- ---- 10.674 +.200 10.474 2 3200 ---- ---- ---- ---- 10.924 +.200 10.724 3225 ---- ---- ---- ---- 11.174 +.200 10.974 2 3250 ---- ---- ---- ---- 11.424 +.200 11.224 3275 ---- ---- ---- ---- 11.674 +.200 11.474 3300 ---- ---- ---- ---- 11.924 +.200 11.724 3325 ---- ---- ---- ---- 12.174 +.200 11.974 3350 ---- ---- ---- ---- 12.424 +.200 12.224 3375 ---- ---- ---- ---- 12.674 +.200 12.474 3400 ---- ---- ---- ---- 12.924 +.200 12.724 3425 ---- ---- ---- ---- 13.174 +.200 12.974 3450 ---- ---- ---- ---- 13.424 +.200 13.224 3475 ---- ---- ---- ---- 13.674 +.200 13.474 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 10000 ---- ---- ---- ---- 78.924 +.200 78.724 1025 ---- ---- ---- ---- .003 UNCH .003 2 1050 ---- ---- ---- ---- .004 UNCH .004 157 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .004 -.001 .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 UNCH .012 1350 ---- ---- ---- ---- .014 UNCH .014 1375 ---- ---- ---- ---- .016 UNCH .016 1400 ---- ---- ---- ---- .018 -.001 .019 102 1425 ---- ---- ---- ---- .022 UNCH .022 1450 ---- ---- ---- ---- .025 UNCH .025 1475 ---- ---- ---- ---- .030 UNCH .030 1500 .038 .038 .038 .038 .036 UNCH 1 .036 6 1525 ---- ---- ---- ---- .042 UNCH .042 6 1550 ---- ---- ---- ---- .050 UNCH .050 10 1575 ---- ---- ---- ---- .059 UNCH .059 7 1600 ---- .070B ---- .070B .070 +.001 .069 42 1625 ---- .083B ---- .083B .082 +.001 .081 43 1650 ---- .099B ---- .099B .097 +.003 .094 45 1675 ---- .117B ---- .117B .114 +.004 1 .110 171 1700 ---- .137B ---- .137B .133 +.005 .128 150 1725 ---- .161B ---- .161B .156 +.007 .149 2 1750 ---- .189B ---- .189B .182 +.009 .173 244 1775 ---- .221B ---- .221B .212 +.012 .200 3 1800 ---- .257B ---- .257B .246 +.014 .232 52 1825 ---- .299B ---- .299B .285 +.016 .269 53 1850 ---- .347B ---- .347B .330 +.020 .310 1 139 1875 ---- .401B ---- .401B .381 +.024 .357 2 17 1900 ---- .462B ---- .462B .439 +.029 1 .410 3 50 1925 ---- .530B ---- .530B .504 +.034 .470 17 1950 ---- .607B ---- .607B .576 +.039 .537 8 1975 ---- .691B ---- .691B .657 +.045 .612 10 2000 ---- .785B ---- .785B .746 +.051 .695 162 2025 ---- .889B ---- .889B .844 +.058 .786 5 2050 ---- 1.000B ---- 1.000B .951 +.065 .886 140 2075 ---- 1.120B ---- 1.120B 1.067 +.071 .996 9 2100 ---- 1.249B ---- 1.247B 1.193 +.079 1.114 188 2125 ---- 1.388B ---- 1.388B 1.327 +.085 1.242 35 2150 1.477 1.535B 1.416A 1.530B 1.471 +.092 9 1.379 160 2175 ---- 1.690B ---- 1.689B 1.623 +.099 1.524 1 2200 1.787 1.854B 1.719A 1.850B 1.783 +.106 17 1.677 180 2225 ---- 2.025B ---- 2.025B 1.951 +.112 1.839 90 2250 ---- 2.200B ---- 2.200B 2.126 +.118 2.008 50 2275 ---- 2.385B ---- 2.385B 2.308 +.124 2.184 26 2300 ---- 2.577B ---- 2.577B 2.496 +.130 15 2.366 103 2325 ---- 2.773B ---- 2.773B 2.690 +.135 2.555 7 2350 ---- 2.976B ---- 2.976B 2.889 +.139 2.750 40 2375 ---- 3.183B ---- 3.183B 3.093 +.144 2.949 2400 ---- 3.393B ---- 3.393B 3.301 +.147 3.154 116 2425 ---- 3.610B ---- 3.610B 3.514 +.152 3.362 30 2450 ---- 3.828B ---- 3.826B 3.730 +.155 3.575 2475 ---- 4.050B ---- 4.050B 3.949 +.158 3.791 69 2500 ---- 4.273B ---- 4.273B 4.171 +.161 4.010 62 2525 ---- 4.501B ---- 4.500B 4.395 +.163 4.232 58 2550 ---- 4.730B ---- 4.730B 4.623 +.167 4.456 3 2575 ---- 4.960B ---- 4.960B 4.852 +.169 4.683 1 2600 ---- 5.192B ---- 5.192B 5.083 +.171 4.912 31 2625 ---- 5.427B ---- 5.427B 5.316 +.173 5.143 2 2650 ---- 5.664B ---- 5.664B 5.551 +.175 5.376 3 2675 ---- 5.900B ---- 5.900B 5.787 +.177 5.610 1 2700 ---- 6.140B ---- 6.138B 6.024 +.179 5.845 3 2725 ---- 6.378B ---- 6.378B 6.262 +.180 6.082 1 2750 ---- 6.618B ---- 6.618B 6.502 +.182 6.320 2775 ---- 6.860B ---- 6.858B 6.742 +.183 6.559 2800 ---- 7.101B ---- 7.101B 6.984 +.185 6.799 2 2825 ---- 7.344B ---- 7.344B 7.226 +.186 7.040 1 2850 ---- 7.588B ---- 7.588B 7.469 +.187 7.282 2875 ---- 7.832B ---- 7.832B 7.713 +.189 7.524 1 2900 ---- 8.005B ---- 8.005B 7.957 +.189 7.768 2925 ---- ---- ---- ---- 8.202 +.190 8.012 2 2950 ---- ---- ---- ---- 8.447 +.191 8.256 2975 ---- ---- ---- ---- 8.693 +.192 8.501 2 3000 ---- ---- ---- ---- 8.940 +.193 13 8.747 109 3025 ---- ---- ---- ---- 9.186 +.193 8.993 3050 ---- ---- ---- ---- 9.434 +.194 9.240 3075 ---- ---- ---- ---- 9.681 +.194 9.487 3100 ---- ---- ---- ---- 9.929 +.195 9.734 1 3125 ---- ---- ---- ---- 10.178 +.196 9.982 1 3150 ---- ---- ---- ---- 10.426 +.196 10.230 1 3175 ---- ---- ---- ---- 10.675 +.197 10.478 3200 ---- ---- ---- ---- 10.925 +.198 10.727 1 3225 ---- ---- ---- ---- 11.174 +.198 10.976 3250 ---- ---- ---- ---- 11.424 +.199 11.225 3275 ---- ---- ---- ---- 11.674 +.200 11.474 2 3300 ---- ---- ---- ---- 11.924 +.200 11.724 2 3325 ---- ---- ---- ---- 12.174 +.200 11.974 3350 ---- ---- ---- ---- 12.424 +.200 12.224 3375 ---- ---- ---- ---- 12.674 +.200 12.474 3400 ---- ---- ---- ---- 12.924 +.200 12.724 1 3425 ---- ---- ---- ---- 13.174 +.200 12.974 1 3450 ---- ---- ---- ---- 13.424 +.200 13.224 3475 ---- ---- ---- ---- 13.674 +.200 13.474 1 3500 ---- ---- ---- ---- 13.924 +.200 13.724 1 3525 ---- ---- ---- ---- 14.174 +.200 13.974 2 3550 ---- ---- ---- ---- 14.424 +.200 14.224 1 3575 ---- ---- ---- ---- 14.674 +.200 14.474 2 3600 ---- ---- ---- ---- 14.924 +.200 14.724 3 3625 ---- ---- ---- ---- 15.174 +.200 14.974 2 3650 ---- ---- ---- ---- 15.424 +.200 15.224 5 3675 ---- ---- ---- ---- 15.674 +.200 15.474 3 3700 ---- ---- ---- ---- 15.924 +.200 15.724 5 3725 ---- ---- ---- ---- 16.174 +.200 15.974 2 3750 ---- ---- ---- ---- 16.424 +.200 16.224 3775 ---- ---- ---- ---- 16.674 +.200 16.474 3800 ---- ---- ---- ---- 16.924 +.200 16.724 3825 ---- ---- ---- ---- 17.174 +.200 16.974 3850 ---- ---- ---- ---- 17.424 +.200 17.224 3875 ---- ---- ---- ---- 17.674 +.200 17.474 3900 ---- ---- ---- ---- 17.924 +.200 17.724 3925 ---- ---- ---- ---- 18.174 +.200 17.974 3950 ---- ---- ---- ---- 18.424 +.200 18.224 3975 ---- ---- ---- ---- 18.674 +.200 18.474 4000 ---- ---- ---- ---- 18.924 +.200 18.724 4025 ---- ---- ---- ---- 19.174 +.200 18.974 4050 ---- ---- ---- ---- 19.424 +.200 19.224 4075 ---- ---- ---- ---- 19.674 +.200 19.474 4500 ---- ---- ---- ---- 23.924 +.200 23.724 5000 ---- ---- ---- ---- 28.924 +.200 28.724 6000 ---- ---- ---- ---- 38.924 +.200 38.724 7000 ---- ---- ---- ---- 48.924 +.200 48.724 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.924 +.200 58.724 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.924 +.200 68.724 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .007 -.001 .008 1200 ---- ---- ---- ---- .009 UNCH .009 1225 ---- ---- ---- ---- .010 -.001 .011 1250 ---- ---- ---- ---- .012 UNCH .012 1275 ---- ---- ---- ---- .014 -.001 .015 1300 ---- ---- ---- ---- .017 UNCH .017 1325 ---- ---- ---- ---- .020 UNCH .020 1350 ---- ---- ---- ---- .023 UNCH .023 1375 ---- ---- ---- ---- .027 UNCH .027 1400 ---- ---- ---- ---- .031 UNCH .031 1425 ---- ---- ---- ---- .036 UNCH .036 1450 ---- ---- ---- ---- .042 +.001 .041 1475 ---- ---- ---- ---- .048 +.001 .047 1500 ---- ---- ---- ---- .056 +.002 .054 1525 ---- ---- ---- ---- .065 +.002 .063 7 1550 ---- ---- ---- ---- .075 +.003 .072 1575 ---- .084B ---- .084B .087 +.004 .083 1600 ---- .099B ---- .099B .100 +.004 .096 1 1625 ---- .116B ---- .116B .115 +.005 .110 1650 .132 .135B .132 .132 .133 +.006 1 .127 4 1675 ---- .156B ---- .156B .154 +.008 .146 2 1700 ---- .181B ---- .181B .177 +.009 .168 1725 ---- .209B ---- .209B .204 +.011 .193 1750 ---- .241B ---- .241B .234 +.013 .221 1775 ---- .277B ---- .277B .268 +.015 .253 1800 ---- .318B ---- .318B .307 +.017 .290 2 1825 ---- .364B ---- .364B .351 +.020 .331 1850 ---- .415B ---- .415B .401 +.024 .377 1875 ---- .472B ---- .472B .456 +.028 .428 1900 ---- .535B ---- .535B .517 +.032 .485 1 1925 ---- .606B ---- .606B .585 +.036 .549 1950 ---- .683B ---- .683B .660 +.041 .619 1975 ---- .768B ---- .768B .743 +.047 .696 2000 ---- .861B ---- .861B .832 +.051 .781 1 2 2025 ---- .963B ---- .963B .930 +.057 .873 2050 ---- 1.073B ---- 1.073B 1.036 +.064 .972 5 2075 ---- 1.189B ---- 1.189B 1.149 +.069 1.080 2100 ---- 1.314B ---- 1.314B 1.271 +.076 1.195 2 2125 ---- 1.447B ---- 1.447B 1.400 +.082 1.318 10 2150 ---- 1.588B ---- 1.588B 1.538 +.089 1.449 2175 ---- 1.739B ---- 1.739B 1.683 +.095 1.588 2200 ---- 1.893B ---- 1.893B 1.836 +.101 1.735 34 2225 ---- 2.057B ---- 2.057B 1.996 +.107 1.889 2250 ---- 2.228B ---- 2.228B 2.162 +.112 2.050 2275 ---- 2.403B ---- 2.403B 2.335 +.118 2.217 2300 ---- 2.583B ---- 2.583B 2.515 +.124 2.391 2325 ---- 2.771B ---- 2.771B 2.699 +.128 2.571 2350 ---- 2.964B ---- 2.964B 2.890 +.134 2.756 2375 ---- 3.161B ---- 3.160B 3.085 +.138 2.947 2400 ---- 3.363B ---- 3.363B 3.285 +.143 3.142 2425 ---- 3.570B ---- 3.570B 3.488 +.147 3.341 4 2450 ---- 3.780B ---- 3.780B 3.696 +.151 3.545 2475 ---- 3.993B ---- 3.993B 3.908 +.155 3.753 1 2500 ---- 4.209B ---- 4.209B 4.122 +.158 3.964 1 2525 ---- 4.429B ---- 4.429B 4.339 +.161 4.178 2550 ---- 4.651B ---- 4.651B 4.560 +.165 4.395 2575 ---- 4.875B ---- 4.875B 4.782 +.167 4.615 2600 ---- 5.102B ---- 5.102B 5.007 +.170 4.837 2625 ---- 5.329B ---- 5.329B 5.234 +.173 5.061 5 2650 ---- 5.559B ---- 5.559B 5.462 +.174 5.288 2675 ---- 5.792B ---- 5.791B 5.692 +.176 5.516 2700 ---- 6.025B ---- 6.025B 5.924 +.178 5.746 2725 ---- 6.260B ---- 6.258B 6.157 +.180 5.977 2750 ---- 6.495B ---- 6.494B 6.392 +.182 6.210 2775 ---- 6.731B ---- 6.731B 6.627 +.183 6.444 2800 ---- 6.970B ---- 6.968B 6.864 +.185 6.679 2825 ---- 7.207B ---- 7.207B 7.102 +.187 6.915 2850 ---- 7.447B ---- 7.447B 7.340 +.187 7.153 2875 ---- 7.687B ---- 7.687B 7.580 +.189 7.391 2900 ---- 7.930B ---- 7.930B 7.820 +.190 7.630 2925 ---- 8.170B ---- 8.169B 8.061 +.191 7.870 2950 ---- 8.413B ---- 8.413B 8.303 +.192 8.111 2975 ---- 8.656B ---- 8.656B 8.546 +.194 8.352 3000 ---- 8.900B ---- 8.899B 8.789 +.195 8.594 3025 ---- 9.145B ---- 9.145B 9.032 +.195 8.837 3050 ---- 9.372B ---- 9.372B 9.277 +.197 9.080 3075 ---- 9.504B ---- 9.504B 9.521 +.197 9.324 3100 ---- ---- ---- ---- 9.767 +.199 9.568 3125 ---- ---- ---- ---- 10.012 +.199 9.813 3150 ---- ---- ---- ---- 10.259 +.200 10.059 3175 ---- ---- ---- ---- 10.505 +.201 10.304 3200 ---- ---- ---- ---- 10.752 +.201 10.551 3 3225 ---- ---- ---- ---- 11.000 +.203 10.797 3250 ---- ---- ---- ---- 11.248 +.204 11.044 3275 ---- ---- ---- ---- 11.496 +.204 11.292 3300 ---- ---- ---- ---- 11.745 +.205 11.540 3325 ---- ---- ---- ---- 11.993 +.205 11.788 3350 ---- ---- ---- ---- 12.243 +.207 12.036 3375 ---- ---- ---- ---- 12.492 +.207 12.285 3400 ---- ---- ---- ---- 12.742 +.208 12.534 3425 ---- ---- ---- ---- 12.992 +.209 12.783 3450 ---- ---- ---- ---- 13.242 +.209 13.033 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 10000 ---- ---- ---- ---- 78.742 +.209 78.533 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .008 UNCH .008 1125 ---- ---- ---- ---- .009 UNCH .009 1150 ---- ---- ---- ---- .011 UNCH .011 1175 ---- ---- ---- ---- .013 UNCH .013 1200 ---- ---- ---- ---- .015 UNCH .015 1225 ---- ---- ---- ---- .018 UNCH .018 1250 ---- ---- ---- ---- .021 +.001 .020 1275 ---- ---- ---- ---- .024 UNCH .024 1300 ---- ---- ---- ---- .028 +.001 .027 1325 ---- ---- ---- ---- .032 +.001 .031 1350 ---- ---- ---- ---- .037 +.001 .036 1375 ---- ---- ---- ---- .043 +.002 .041 1400 ---- ---- ---- ---- .049 +.002 .047 300 1425 ---- ---- ---- ---- .056 +.002 .054 1450 ---- ---- ---- ---- .064 +.002 .062 1475 ---- ---- ---- ---- .074 +.003 .071 1500 ---- ---- ---- ---- .084 +.003 .081 1525 ---- ---- ---- ---- .096 +.004 .092 1550 ---- .106B ---- ---- .110 +.005 .105 5 1575 ---- .121B ---- .121B .126 +.006 .120 1600 ---- .140B ---- .140B .143 +.007 .136 1625 ---- .161B ---- .161B .164 +.009 .155 1650 ---- .185B ---- .185B .186 +.009 .177 100 1675 ---- .212B ---- .212B .212 +.011 .201 1700 ---- .242B ---- .242B .242 +.014 .228 2 7 1725 ---- .276B ---- .276B .275 +.016 .259 1750 ---- .314B ---- .314B .312 +.019 .293 1 1775 ---- .357B ---- .357B .353 +.021 .332 1800 ---- .405B ---- .405B .400 +.025 .375 101 1825 ---- .457B ---- .457B .451 +.028 .423 19 1850 ---- .516B ---- .516B .508 +.032 .476 3 1875 ---- .581B ---- .581B .571 +.036 .535 52 1900 ---- .651B ---- .651B .640 +.041 .599 45 1925 ---- .729B ---- .729B .715 +.045 .670 1950 ---- .813B ---- .813B .797 +.050 .747 1 1975 ---- .902B ---- .902B .885 +.054 .831 2000 ---- 1.001B ---- 1.001B .981 +.059 .922 200 2025 ---- 1.107B ---- 1.107B 1.084 +.065 1.019 2050 ---- 1.221B ---- 1.221B 1.194 +.070 1.124 35 2075 ---- 1.342B ---- 1.342B 1.311 +.075 1.236 1 2100 ---- 1.471B ---- 1.471B 1.436 +.080 1.356 2 100 2125 ---- 1.606B ---- 1.606B 1.568 +.086 1.482 70 2150 ---- 1.748B ---- 1.748B 1.706 +.090 1.616 103 2175 ---- 1.897B ---- 1.897B 1.852 +.096 1.756 8 2200 ---- 2.052B ---- 2.052B 2.004 +.101 1.903 105 2225 ---- 2.213B ---- 2.213B 2.162 +.105 2.057 2250 ---- 2.381B ---- 2.381B 2.327 +.110 2.217 74 2275 ---- 2.555B ---- 2.555B 2.497 +.114 2.383 2300 ---- 2.733B ---- 2.733B 2.673 +.119 2.554 4 2325 ---- 2.916B ---- 2.916B 2.855 +.124 2.731 2350 ---- 3.106B ---- 3.105B 3.041 +.129 2.912 1 2375 ---- 3.299B ---- 3.299B 3.231 +.132 3.099 1 2400 ---- 3.497B ---- 3.497B 3.427 +.137 3.290 10 2425 ---- 3.698B ---- 3.697B 3.626 +.141 3.485 4 2450 ---- 3.902B ---- 3.902B 3.828 +.144 3.684 110 2475 ---- 4.110B ---- 4.110B 4.035 +.148 3.887 2500 ---- 4.323B ---- 4.323B 4.244 +.151 4.093 2525 ---- 4.537B ---- 4.537B 4.457 +.155 4.302 5 2550 ---- 4.753B ---- 4.753B 4.672 +.158 4.514 75 2575 ---- 4.973B ---- 4.973B 4.889 +.160 4.729 2600 ---- 5.196B ---- 5.196B 5.109 +.163 4.946 2625 ---- 5.420B ---- 5.420B 5.332 +.167 5.165 1 2650 ---- 5.645B ---- 5.645B 5.556 +.169 5.387 1 2675 ---- 5.873B ---- 5.873B 5.781 +.170 5.611 5 15 2700 ---- 6.101B ---- 6.101B 6.009 +.173 5.836 2725 ---- 6.331B ---- 6.331B 6.238 +.174 6.064 2750 ---- 6.563B ---- 6.563B 6.468 +.176 6.292 1 2775 ---- 6.797B ---- 6.797B 6.700 +.178 6.522 2800 ---- 7.030B ---- 7.030B 6.933 +.179 6.754 15 2825 ---- 7.266B ---- 7.266B 7.167 +.180 6.987 2850 ---- 7.501B ---- 7.501B 7.402 +.182 7.220 1 2875 ---- 7.739B ---- 7.739B 7.638 +.183 7.455 2900 ---- 7.977B ---- 7.977B 7.875 +.184 7.691 2925 ---- 8.216B ---- 8.214B 8.113 +.185 7.928 2950 ---- 8.456B ---- 8.455B 8.352 +.186 8.166 2975 ---- 8.695B ---- 8.695B 8.592 +.188 8.404 3000 ---- 8.936B ---- 8.936B 8.832 +.189 8.643 3025 ---- 9.178B ---- 9.178B 9.073 +.190 8.883 3050 ---- 9.420B ---- 9.419B 9.314 +.190 9.124 3075 ---- 9.663B ---- 9.662B 9.557 +.192 9.365 3100 ---- 9.906B ---- 9.906B 9.799 +.192 9.607 3125 ---- 10.150B ---- 10.150B 10.043 +.194 9.849 3150 ---- 10.394B ---- 10.393B 10.286 +.194 10.092 3175 ---- 10.639B ---- 10.639B 10.531 +.196 10.335 3200 ---- 10.865B ---- 10.865B 10.775 +.196 10.579 3225 ---- 10.967B ---- 10.967B 11.021 +.198 10.823 3250 ---- ---- ---- ---- 11.266 +.198 11.068 17 3275 ---- ---- ---- ---- 11.512 +.199 11.313 3300 ---- ---- ---- ---- 11.759 +.200 11.559 3325 ---- ---- ---- ---- 12.005 +.200 11.805 3350 ---- ---- ---- ---- 12.253 +.202 12.051 3375 ---- ---- ---- ---- 12.500 +.202 12.298 3400 ---- ---- ---- ---- 12.748 +.203 12.545 3425 ---- ---- ---- ---- 12.996 +.203 12.793 3450 ---- ---- ---- ---- 13.245 +.205 13.040 3475 ---- ---- ---- ---- 13.494 +.206 13.288 3500 ---- ---- ---- ---- 13.743 +.206 13.537 3 4000 ---- ---- ---- ---- 18.742 +.209 18.533 2 4500 ---- ---- ---- ---- 23.742 +.209 23.533 5000 ---- ---- ---- ---- 28.742 +.209 28.533 6000 ---- ---- ---- ---- 38.742 +.209 38.533 7000 ---- ---- ---- ---- 48.742 +.209 48.533 8000 ---- ---- ---- ---- 58.742 +.209 58.533 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.742 +.209 68.533 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 UNCH .003 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .014 UNCH .014 1 10000 ---- ---- ---- ---- 78.493 +.218 78.275 1025 ---- ---- ---- ---- .016 UNCH .016 1050 ---- ---- ---- ---- .019 UNCH .019 1075 ---- ---- ---- ---- .022 UNCH .022 1100 ---- ---- ---- ---- .025 UNCH .025 1125 ---- ---- ---- ---- .029 +.001 .028 1150 ---- ---- ---- ---- .033 +.001 .032 1175 ---- ---- ---- ---- .037 +.001 .036 1200 ---- ---- ---- ---- .042 +.001 .041 1 1225 ---- ---- ---- ---- .048 +.001 .047 200 1250 ---- ---- ---- ---- .054 +.001 .053 1275 ---- ---- ---- ---- .061 +.002 .059 1300 ---- ---- ---- ---- .069 +.002 .067 1325 ---- ---- ---- ---- .077 +.002 .075 1350 ---- ---- ---- ---- .087 +.003 .084 1 1375 ---- ---- ---- ---- .097 +.003 .094 201 1400 ---- ---- ---- ---- .109 +.004 .105 1 1425 ---- ---- ---- ---- .122 +.004 .118 1450 ---- ---- ---- ---- .136 +.004 .132 100 1475 ---- ---- ---- ---- .153 +.006 .147 1500 ---- ---- ---- ---- .171 +.007 .164 3 1525 ---- ---- ---- ---- .191 +.007 .184 1550 ---- .208B ---- .208B .213 +.008 .205 1575 ---- .234B ---- .234B .238 +.009 .229 1600 ---- .262B ---- .262B .266 +.011 .255 134 1625 ---- .294B ---- .294B .297 +.013 .284 1650 ---- .329B ---- .329B .331 +.015 .316 1675 ---- .367B ---- .367B .368 +.016 .352 1700 ---- .409B ---- .409B .409 +.018 .391 3 1725 ---- .455B ---- .455B .454 +.020 .434 1750 ---- .505B ---- .505B .504 +.023 .481 1775 ---- .559B ---- .559B .557 +.025 .532 1 1800 ---- .619B ---- .619B .616 +.029 .587 100 1825 ---- .683B ---- .683B .679 +.032 .647 6 1850 ---- .753B ---- .753B .747 +.035 .712 100 1875 ---- .828B ---- .828B .820 +.039 .781 1900 ---- .908B ---- .908B .899 +.042 .857 52 1925 ---- .995B ---- .995B .984 +.047 .937 124 1950 ---- 1.088B ---- 1.088B 1.074 +.051 1.023 1975 ---- 1.182B ---- 1.182B 1.171 +.056 1.115 2000 ---- 1.287B ---- 1.287B 1.274 +.061 1.213 63 2025 ---- 1.396B ---- 1.396B 1.383 +.066 1.317 10 2050 ---- 1.514B ---- 1.514B 1.498 +.071 1.427 2075 ---- 1.637B ---- 1.637B 1.618 +.076 1.542 2100 ---- 1.764B ---- 1.764B 1.745 +.081 1.664 3 2125 ---- 1.899B ---- 1.899B 1.877 +.086 1.791 2150 ---- 2.038B ---- 2.036B 2.015 +.092 1.923 2175 ---- 2.181B ---- 2.181B 2.157 +.096 2.061 2200 ---- 2.331B ---- 2.331B 2.305 +.101 2.204 29 2225 ---- 2.485B ---- 2.485B 2.458 +.105 2.353 20 2250 ---- 2.645B ---- 2.645B 2.615 +.109 2.506 1 2275 ---- 2.810B ---- 2.810B 2.777 +.112 2.665 225 2300 ---- 2.979B ---- 2.979B 2.944 +.116 2.828 50 2325 ---- 3.150B ---- 3.150B 3.115 +.120 2.995 2350 ---- 3.327B ---- 3.327B 3.290 +.123 3.167 2375 ---- 3.508B ---- 3.508B 3.469 +.127 3.342 100 2400 ---- 3.694B ---- 3.694B 3.652 +.130 3.522 9 2425 ---- 3.881B ---- 3.881B 3.839 +.134 3.705 7 2450 ---- 4.071B ---- 4.071B 4.029 +.137 3.892 2475 ---- 4.267B ---- 4.267B 4.223 +.141 4.082 50 2500 ---- 4.463B ---- 4.463B 4.419 +.144 4.275 18 2525 ---- 4.664B ---- 4.664B 4.619 +.147 4.472 6 2550 ---- 4.867B ---- 4.867B 4.821 +.150 4.671 2575 ---- 5.073B ---- 5.073B 5.026 +.153 4.873 2600 ---- 5.282B ---- 5.282B 5.233 +.156 5.077 2625 ---- 5.493B ---- 5.492B 5.442 +.158 5.284 2650 ---- 5.705B ---- 5.705B 5.654 +.161 5.493 2675 ---- 5.921B ---- 5.921B 5.868 +.163 5.705 2700 ---- 6.140B ---- 6.140B 6.083 +.165 5.918 2725 ---- 6.356B ---- 6.356B 6.300 +.166 6.134 2750 ---- 6.576B ---- 6.576B 6.519 +.168 6.351 2775 ---- 6.798B ---- 6.798B 6.740 +.170 6.570 2800 ---- 7.021B ---- 7.021B 6.962 +.172 6.790 2825 ---- 7.246B ---- 7.246B 7.185 +.173 7.012 2850 ---- 7.471B ---- 7.471B 7.410 +.175 7.235 2875 ---- 7.699B ---- 7.699B 7.636 +.176 7.460 2900 ---- 7.927B ---- 7.927B 7.863 +.178 7.685 2925 ---- 8.159B ---- 8.156B 8.091 +.179 7.912 2950 ---- 8.388B ---- 8.388B 8.321 +.181 8.140 2975 ---- 8.618B ---- 8.618B 8.551 +.182 8.369 3000 ---- 8.850B ---- 8.850B 8.782 +.182 8.600 13 3025 ---- 9.086B ---- 9.086B 9.014 +.183 8.831 3050 ---- 9.317B ---- 9.317B 9.247 +.185 9.062 3075 ---- 9.552B ---- 9.552B 9.481 +.186 9.295 3100 ---- 9.787B ---- 9.787B 9.716 +.187 9.529 3125 ---- 10.026B ---- 10.026B 9.951 +.188 9.763 3150 ---- 10.261B ---- 10.261B 10.187 +.189 9.998 3175 ---- 10.497B ---- 10.497B 10.423 +.189 10.234 3200 ---- 10.737B ---- 10.737B 10.661 +.191 10.470 3225 ---- 10.974B ---- 10.974B 10.899 +.192 10.707 3250 ---- 11.214B ---- 11.214B 11.137 +.192 10.945 3275 ---- 11.453B ---- 11.453B 11.376 +.193 11.183 15 3300 ---- 11.696B ---- 11.696B 11.616 +.195 11.421 3325 ---- 11.936B ---- 11.936B 11.856 +.195 11.661 3350 ---- 12.176B ---- 12.176B 12.096 +.196 11.900 3375 ---- 12.417B ---- 12.417B 12.338 +.197 12.141 3400 ---- 12.660B ---- 12.658B 12.579 +.198 12.381 3425 ---- 12.904B ---- 12.904B 12.821 +.199 12.622 3450 ---- 13.145B ---- 13.145B 13.064 +.200 12.864 3475 ---- 13.392B ---- 13.392B 13.307 +.201 13.106 3500 ---- 13.632B ---- 13.632B 13.550 +.202 13.348 3525 ---- 13.876B ---- 13.876B 13.794 +.203 13.591 3550 ---- 14.121B ---- 14.121B 14.038 +.203 13.835 3575 ---- 14.368B ---- 14.368B 14.283 +.205 14.078 3600 ---- 14.593B ---- 14.593B 14.528 +.206 14.322 3625 ---- 14.768B ---- 14.767B 14.773 +.206 14.567 3650 ---- 15.014B ---- ---- 15.019 +.208 14.811 3675 ---- ---- ---- ---- 15.265 +.208 15.057 3700 ---- ---- ---- ---- 15.511 +.209 15.302 3725 ---- ---- ---- ---- 15.758 +.210 15.548 3750 ---- ---- ---- ---- 16.005 +.211 15.794 3775 ---- ---- ---- ---- 16.253 +.212 16.041 3800 ---- ---- ---- ---- 16.500 +.212 16.288 3825 ---- ---- ---- ---- 16.748 +.213 16.535 3850 ---- ---- ---- ---- 16.997 +.214 16.783 3875 ---- ---- ---- ---- 17.245 +.214 17.031 3900 ---- ---- ---- ---- 17.494 +.215 17.279 3925 ---- ---- ---- ---- 17.744 +.216 17.528 3950 ---- ---- ---- ---- 17.993 +.216 17.777 3975 ---- ---- ---- ---- 18.243 +.217 18.026 4000 ---- ---- ---- ---- 18.493 +.218 18.275 4025 ---- ---- ---- ---- 18.743 +.218 18.525 4050 ---- ---- ---- ---- 18.993 +.218 18.775 4075 ---- ---- ---- ---- 19.243 +.218 19.025 4500 ---- ---- ---- ---- 23.493 +.218 23.275 5000 ---- ---- ---- ---- 28.493 +.218 28.275 6000 ---- ---- ---- ---- 38.493 +.218 38.275 7000 ---- ---- ---- ---- 48.493 +.218 48.275 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 UNCH .002 7500 ---- ---- ---- ---- 53.493 +.218 53.275 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 58.493 +.218 58.275 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .007 UNCH .007 9000 ---- ---- ---- ---- 68.493 +.218 68.275 925 ---- ---- ---- ---- .009 UNCH .009 950 ---- ---- ---- ---- .010 UNCH .010 975 ---- ---- ---- ---- .012 UNCH .012 SO MAR24 Silver Option PUT 1175 ---- ---- ---- ---- .062 +.004 .058 1200 ---- ---- ---- ---- .071 +.005 .066 1225 ---- ---- ---- ---- .081 +.005 .076 1250 ---- ---- ---- ---- .092 +.006 .086 1275 ---- ---- ---- ---- .105 +.007 .098 1300 ---- ---- ---- ---- .118 +.007 .111 1325 ---- ---- ---- ---- .133 +.008 .125 1350 ---- ---- ---- ---- .149 +.009 .140 1375 ---- ---- ---- ---- .167 +.010 .157 1400 ---- ---- ---- ---- .187 +.012 .175 1425 ---- ---- ---- ---- .208 +.013 .195 1450 ---- ---- ---- ---- .231 +.014 .217 1475 ---- ---- ---- ---- .255 +.015 .240 1500 ---- ---- ---- ---- .282 +.017 .265 1525 ---- ---- ---- ---- .311 +.018 .293 1550 ---- ---- ---- ---- .342 +.020 .322 1575 ---- ---- ---- ---- .375 +.022 .353 1600 ---- ---- ---- ---- .410 +.023 .387 1625 ---- ---- ---- ---- .448 +.025 .423 1650 ---- ---- ---- ---- .489 +.028 .461 1675 ---- ---- ---- ---- .532 +.029 .503 1700 ---- ---- ---- ---- .579 +.032 .547 1725 ---- ---- ---- ---- .629 +.034 .595 1750 ---- ---- ---- ---- .683 +.037 .646 1775 ---- ---- ---- ---- .741 +.040 .701 1800 ---- ---- ---- ---- .802 +.042 .760 1825 ---- ---- ---- ---- .869 +.046 .823 1850 ---- ---- ---- ---- .940 +.048 .892 1875 ---- ---- ---- ---- 1.016 +.051 .965 1900 ---- ---- ---- ---- 1.097 +.054 1.043 1925 ---- ---- ---- ---- 1.184 +.058 1.126 1950 ---- 1.215B ---- ---- 1.276 +.062 1.214 1975 ---- 1.317B ---- ---- 1.373 +.065 1.308 2000 ---- 1.425B ---- ---- 1.475 +.068 1.407 2025 ---- 1.537B ---- ---- 1.584 +.072 1.512 2050 ---- 1.655B ---- ---- 1.697 +.075 1.622 2075 ---- 1.777B ---- ---- 1.816 +.079 1.737 2100 ---- 1.904B ---- ---- 1.940 +.082 1.858 2125 ---- 2.036B ---- ---- 2.070 +.087 1.983 2150 ---- 2.173B ---- ---- 2.204 +.090 2.114 2175 ---- 2.315B ---- ---- 2.343 +.093 2.250 2200 ---- 2.460B ---- ---- 2.488 +.097 2.391 2225 ---- 2.610B ---- ---- 2.636 +.100 2.536 2250 ---- 2.764B ---- ---- 2.790 +.104 2.686 2275 ---- 2.922B ---- ---- 2.947 +.107 2.840 2300 ---- 3.084B ---- ---- 3.109 +.110 2.999 2325 ---- 3.250B ---- ---- 3.275 +.114 3.161 2350 ---- 3.420B ---- ---- 3.444 +.117 3.327 2375 ---- 3.592B ---- ---- 3.617 +.119 3.498 2400 ---- ---- ---- ---- 3.794 +.123 3.671 2425 ---- ---- ---- ---- 3.974 +.126 3.848 2450 ---- ---- ---- ---- 4.157 +.129 4.028 2475 ---- ---- ---- ---- 4.343 +.131 4.212 2500 ---- ---- ---- ---- 4.532 +.134 4.398 2525 ---- ---- ---- ---- 4.724 +.137 4.587 2550 ---- ---- ---- ---- 4.919 +.139 4.780 2575 ---- ---- ---- ---- 5.116 +.142 4.974 2600 ---- ---- ---- ---- 5.316 +.144 5.172 2625 ---- ---- ---- ---- 5.519 +.147 5.372 2650 ---- ---- ---- ---- 5.723 +.149 5.574 2675 ---- ---- ---- ---- 5.930 +.151 5.779 2700 ---- ---- ---- ---- 6.139 +.153 5.986 2725 ---- ---- ---- ---- 6.349 +.155 6.194 2750 ---- ---- ---- ---- 6.562 +.158 6.404 2775 ---- ---- ---- ---- 6.775 +.159 6.616 2800 ---- ---- ---- ---- 6.991 +.161 6.830 2825 ---- ---- ---- ---- 7.207 +.162 7.045 2850 ---- ---- ---- ---- 7.425 +.164 7.261 2875 ---- ---- ---- ---- 7.645 +.166 7.479 2900 ---- ---- ---- ---- 7.865 +.167 7.698 2925 ---- ---- ---- ---- 8.087 +.169 7.918 2950 ---- ---- ---- ---- 8.310 +.171 8.139 2975 ---- ---- ---- ---- 8.534 +.172 8.362 10 3000 ---- ---- ---- ---- 8.759 +.174 8.585 3025 ---- ---- ---- ---- 8.985 +.175 8.810 3050 ---- ---- ---- ---- 9.212 +.177 9.035 3075 ---- ---- ---- ---- 9.440 +.178 9.262 3100 ---- ---- ---- ---- 9.669 +.180 9.489 3125 ---- ---- ---- ---- 9.899 +.181 9.718 3150 ---- ---- ---- ---- 10.129 +.182 9.947 3175 ---- ---- ---- ---- 10.360 +.183 10.177 3200 ---- ---- ---- ---- 10.592 +.184 10.408 3225 ---- ---- ---- ---- 10.825 +.186 10.639 3400 ---- ---- ---- ---- 12.472 +.193 12.279 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .137 +.006 .131 1025 ---- ---- ---- ---- .148 +.006 .142 1050 ---- ---- ---- ---- .160 +.006 .154 1075 ---- ---- ---- ---- .173 +.007 .166 1100 ---- ---- ---- ---- .186 +.008 .178 1125 ---- ---- ---- ---- .200 +.009 .191 1150 ---- ---- ---- ---- .214 +.009 .205 1175 ---- ---- ---- ---- .229 +.010 .219 1200 ---- ---- ---- ---- .245 +.011 .234 1225 ---- ---- ---- ---- .261 +.011 .250 1250 ---- ---- ---- ---- .278 +.012 .266 1275 ---- ---- ---- ---- .296 +.012 .284 1300 ---- ---- ---- ---- .315 +.013 .302 1325 ---- ---- ---- ---- .335 +.014 .321 1350 ---- ---- ---- ---- .357 +.016 .341 1375 ---- ---- ---- ---- .379 +.016 .363 1400 ---- ---- ---- ---- .403 +.017 .386 1425 ---- ---- ---- ---- .428 +.018 .410 1450 ---- ---- ---- ---- .455 +.019 .436 1475 ---- ---- ---- ---- .484 +.021 .463 1500 ---- ---- ---- ---- .515 +.023 .492 1525 ---- ---- ---- ---- .548 +.024 .524 1550 ---- ---- ---- ---- .583 +.025 .558 1575 ---- ---- ---- ---- .621 +.027 .594 1600 ---- ---- ---- ---- .661 +.028 .633 1625 ---- ---- ---- ---- .705 +.031 .674 1650 ---- ---- ---- ---- .752 +.033 .719 1675 ---- ---- ---- ---- .802 +.034 .768 1700 ---- ---- ---- ---- .856 +.036 .820 1725 ---- ---- ---- ---- .914 +.038 .876 1750 ---- ---- ---- ---- .977 +.041 .936 1775 ---- ---- ---- ---- 1.043 +.043 1.000 1800 ---- ---- ---- ---- 1.113 +.046 1.067 12 1825 ---- ---- ---- ---- 1.186 +.048 1.138 1850 ---- ---- ---- ---- 1.263 +.051 1.212 1875 ---- ---- ---- ---- 1.343 +.053 1.290 1900 ---- ---- ---- ---- 1.426 +.056 1.370 1925 ---- ---- ---- ---- 1.512 +.058 1.454 1950 ---- ---- ---- ---- 1.603 +.062 1.541 1975 ---- ---- ---- ---- 1.697 +.064 1.633 2000 ---- ---- ---- ---- 1.795 +.067 1.728 1 2025 ---- ---- ---- ---- 1.897 +.069 1.828 2050 ---- ---- ---- ---- 2.004 +.072 1.932 2075 ---- 2.051B ---- ---- 2.116 +.075 2.041 2100 ---- 2.177B ---- ---- 2.233 +.078 2.155 2125 ---- 2.307B ---- ---- 2.355 +.081 2.274 2150 ---- 2.441B ---- ---- 2.483 +.084 2.399 2175 ---- 2.578B ---- ---- 2.617 +.087 2.530 2200 ---- 2.719B ---- ---- 2.757 +.090 2.667 2225 ---- 2.864B ---- ---- 2.903 +.093 2.810 2250 ---- 3.013B ---- ---- 3.056 +.096 2.960 2275 ---- 3.165B ---- ---- 3.214 +.099 3.115 2300 ---- 3.320B ---- ---- 3.377 +.101 3.276 2325 ---- 3.479B ---- ---- 3.546 +.104 3.442 2350 ---- 3.641B ---- ---- 3.720 +.107 3.613 2375 ---- 3.806B ---- ---- 3.898 +.109 3.789 2400 ---- 3.974B ---- ---- 4.080 +.111 3.969 2425 ---- ---- ---- ---- 4.267 +.114 4.153 2450 ---- ---- ---- ---- 4.457 +.116 4.341 2475 ---- ---- ---- ---- 4.650 +.118 4.532 2500 ---- ---- ---- ---- 4.846 +.120 4.726 2525 ---- ---- ---- ---- 5.045 +.122 4.923 2550 ---- ---- ---- ---- 5.247 +.125 5.122 2575 ---- ---- ---- ---- 5.450 +.126 5.324 2600 ---- ---- ---- ---- 5.655 +.128 5.527 2625 ---- ---- ---- ---- 5.861 +.129 5.732 2650 ---- ---- ---- ---- 6.069 +.131 5.938 2675 ---- ---- ---- ---- 6.278 +.133 6.145 2700 ---- ---- ---- ---- 6.487 +.134 6.353 2725 ---- ---- ---- ---- 6.698 +.137 6.561 2750 ---- ---- ---- ---- 6.909 +.138 6.771 2775 ---- ---- ---- ---- 7.121 +.140 6.981 2800 ---- ---- ---- ---- 7.334 +.141 7.193 2825 ---- ---- ---- ---- 7.547 +.142 7.405 2850 ---- ---- ---- ---- 7.761 +.144 7.617 2875 ---- ---- ---- ---- 7.976 +.145 7.831 2900 ---- ---- ---- ---- 8.191 +.146 8.045 2925 ---- ---- ---- ---- 8.407 +.148 8.259 2950 ---- ---- ---- ---- 8.624 +.149 8.475 2975 ---- ---- ---- ---- 8.841 +.150 8.691 3000 ---- ---- ---- ---- 9.059 +.152 8.907 3025 ---- ---- ---- ---- 9.278 +.154 9.124 3050 ---- ---- ---- ---- 9.496 +.154 9.342 3075 ---- ---- ---- ---- 9.716 +.156 9.560 3100 ---- ---- ---- ---- 9.936 +.157 9.779 3125 ---- ---- ---- ---- 10.156 +.158 9.998 3150 ---- ---- ---- ---- 10.377 +.159 10.218 3175 ---- ---- ---- ---- 10.599 +.161 10.438 3200 ---- ---- ---- ---- 10.821 +.162 10.659 3225 ---- ---- ---- ---- 11.044 +.164 10.880 3250 ---- ---- ---- ---- 11.267 +.165 11.102 3275 ---- ---- ---- ---- 11.490 +.165 11.325 3300 ---- ---- ---- ---- 11.714 +.167 11.547 3325 ---- ---- ---- ---- 11.939 +.168 11.771 3350 ---- ---- ---- ---- 12.164 +.169 11.995 3375 ---- ---- ---- ---- 12.389 +.170 12.219 3400 ---- ---- ---- ---- 12.615 +.171 12.444 3425 ---- ---- ---- ---- 12.841 +.172 12.669 3450 ---- ---- ---- ---- 13.068 +.173 12.895 3475 ---- ---- ---- ---- 13.296 +.175 13.121 3500 ---- ---- ---- ---- 13.523 +.175 13.348 3525 ---- ---- ---- ---- 13.752 +.177 13.575 3550 ---- ---- ---- ---- 13.981 +.178 13.803 3575 ---- ---- ---- ---- 14.210 +.179 14.031 3600 ---- ---- ---- ---- 14.440 +.180 14.260 3625 ---- ---- ---- ---- 14.670 +.181 14.489 3650 ---- ---- ---- ---- 14.901 +.183 14.718 3675 ---- ---- ---- ---- 15.132 +.184 14.948 3700 ---- ---- ---- ---- 15.363 +.184 15.179 3725 ---- ---- ---- ---- 15.596 +.186 15.410 3750 ---- ---- ---- ---- 15.828 +.186 15.642 3775 ---- ---- ---- ---- 16.061 +.187 15.874 3800 ---- ---- ---- ---- 16.295 +.189 16.106 3825 ---- ---- ---- ---- 16.529 +.189 16.340 3850 ---- ---- ---- ---- 16.764 +.191 16.573 3875 ---- ---- ---- ---- 16.999 +.192 16.807 3900 ---- ---- ---- ---- 17.234 +.192 17.042 3925 ---- ---- ---- ---- 17.470 +.193 17.277 3950 ---- ---- ---- ---- 17.707 +.195 17.512 3975 ---- ---- ---- ---- 17.944 +.196 17.748 4000 ---- ---- ---- ---- 18.181 +.197 17.984 4025 ---- ---- ---- ---- 18.419 +.198 18.221 4050 ---- ---- ---- ---- 18.657 +.198 18.459 4075 ---- ---- ---- ---- 18.896 +.200 18.696 4100 ---- ---- ---- ---- 19.135 +.200 18.935 725 ---- ---- ---- ---- .046 +.002 .044 750 ---- ---- ---- ---- .052 +.002 .050 775 ---- ---- ---- ---- .058 +.002 .056 800 ---- ---- ---- ---- .065 +.003 .062 825 ---- ---- ---- ---- .072 +.003 .069 850 ---- ---- ---- ---- .080 +.003 .077 875 ---- ---- ---- ---- .088 +.004 .084 900 ---- ---- ---- ---- .097 +.004 .093 925 ---- ---- ---- ---- .106 +.004 .102 950 ---- ---- ---- ---- .116 +.005 .111 975 ---- ---- ---- ---- .126 +.005 .121 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .280 +.009 .271 1025 ---- ---- ---- ---- .298 +.009 .289 1050 ---- ---- ---- ---- .316 +.010 .306 1075 ---- ---- ---- ---- .335 +.010 .325 1100 ---- ---- ---- ---- .354 +.011 .343 1125 ---- ---- ---- ---- .374 +.011 .363 1150 ---- ---- ---- ---- .395 +.012 .383 1175 ---- ---- ---- ---- .416 +.013 .403 1200 ---- ---- ---- ---- .437 +.013 .424 1225 ---- ---- ---- ---- .460 +.015 .445 1250 ---- ---- ---- ---- .482 +.015 .467 1275 ---- ---- ---- ---- .506 +.016 .490 1300 ---- ---- ---- ---- .530 +.017 .513 1325 ---- ---- ---- ---- .555 +.018 .537 1350 ---- ---- ---- ---- .581 +.019 .562 1375 ---- ---- ---- ---- .608 +.020 .588 1400 ---- ---- ---- ---- .636 +.021 .615 1425 ---- ---- ---- ---- .666 +.022 .644 1450 ---- ---- ---- ---- .696 +.023 .673 1475 ---- ---- ---- ---- .729 +.025 .704 1500 ---- ---- ---- ---- .763 +.026 .737 1525 ---- ---- ---- ---- .798 +.027 .771 1550 ---- ---- ---- ---- .836 +.028 .808 1575 ---- ---- ---- ---- .876 +.030 .846 1600 ---- ---- ---- ---- .918 +.031 .887 1625 ---- ---- ---- ---- .963 +.033 .930 1650 ---- ---- ---- ---- 1.011 +.035 .976 1675 ---- ---- ---- ---- 1.061 +.036 1.025 1700 ---- ---- ---- ---- 1.115 +.038 1.077 1725 ---- ---- ---- ---- 1.172 +.039 1.133 1750 ---- ---- ---- ---- 1.232 +.041 1.191 1775 ---- ---- ---- ---- 1.296 +.043 1.253 1800 ---- ---- ---- ---- 1.363 +.045 1.318 1825 ---- ---- ---- ---- 1.434 +.047 1.387 1850 ---- ---- ---- ---- 1.508 +.049 1.459 1875 ---- ---- ---- ---- 1.586 +.052 1.534 1900 ---- ---- ---- ---- 1.668 +.054 1.614 1925 ---- ---- ---- ---- 1.753 +.056 1.697 1950 ---- ---- ---- ---- 1.842 +.059 1.783 1975 ---- ---- ---- ---- 1.934 +.060 1.874 2000 ---- ---- ---- ---- 2.031 +.063 1.968 2025 ---- ---- ---- ---- 2.131 +.065 2.066 2050 ---- ---- ---- ---- 2.236 +.068 2.168 2075 ---- ---- ---- ---- 2.344 +.070 2.274 2100 ---- ---- ---- ---- 2.457 +.073 2.384 2125 ---- ---- ---- ---- 2.574 +.075 2.499 2150 ---- ---- ---- ---- 2.695 +.077 2.618 2175 ---- ---- ---- ---- 2.821 +.080 2.741 2200 ---- ---- ---- ---- 2.952 +.083 2.869 2225 ---- ---- ---- ---- 3.087 +.085 3.002 2250 ---- ---- ---- ---- 3.227 +.087 3.140 2275 ---- ---- ---- ---- 3.373 +.091 3.282 2300 ---- ---- ---- ---- 3.523 +.093 3.430 2325 ---- ---- ---- ---- 3.677 +.095 3.582 2350 ---- ---- ---- ---- 3.836 +.097 3.739 2375 ---- ---- ---- ---- 3.999 +.099 3.900 2400 ---- ---- ---- ---- 4.166 +.101 4.065 2425 ---- ---- ---- ---- 4.337 +.103 4.234 2450 ---- ---- ---- ---- 4.512 +.106 4.406 2475 ---- ---- ---- ---- 4.689 +.108 4.581 2500 ---- ---- ---- ---- 4.870 +.110 4.760 2525 ---- ---- ---- ---- 5.054 +.112 4.942 2550 ---- ---- ---- ---- 5.240 +.114 5.126 2575 ---- ---- ---- ---- 5.429 +.116 5.313 2600 ---- ---- ---- ---- 5.619 +.117 5.502 2625 ---- ---- ---- ---- 5.812 +.120 5.692 2650 ---- ---- ---- ---- 6.006 +.121 5.885 2675 ---- ---- ---- ---- 6.202 +.123 6.079 2700 ---- ---- ---- ---- 6.399 +.125 6.274 2725 ---- ---- ---- ---- 6.597 +.126 6.471 2750 ---- ---- ---- ---- 6.796 +.127 6.669 2775 ---- ---- ---- ---- 6.997 +.130 6.867 2800 ---- ---- ---- ---- 7.198 +.131 7.067 2825 ---- ---- ---- ---- 7.400 +.132 7.268 2850 ---- ---- ---- ---- 7.604 +.134 7.470 2875 ---- ---- ---- ---- 7.808 +.135 7.673 2900 ---- ---- ---- ---- 8.014 +.137 7.877 2925 ---- ---- ---- ---- 8.220 +.138 8.082 2950 ---- ---- ---- ---- 8.427 +.140 8.287 2975 ---- ---- ---- ---- 8.636 +.142 8.494 3000 ---- ---- ---- ---- 8.845 +.143 8.702 3025 ---- ---- ---- ---- 9.056 +.145 8.911 3050 ---- ---- ---- ---- 9.267 +.146 9.121 3075 ---- ---- ---- ---- 9.479 +.147 9.332 3100 ---- ---- ---- ---- 9.693 +.149 9.544 3125 ---- ---- ---- ---- 9.907 +.150 9.757 3150 ---- ---- ---- ---- 10.122 +.151 9.971 3175 ---- ---- ---- ---- 10.338 +.152 10.186 3200 ---- ---- ---- ---- 10.556 +.154 10.402 3225 ---- ---- ---- ---- 10.774 +.155 10.619 3250 ---- ---- ---- ---- 10.993 +.156 10.837 3275 ---- ---- ---- ---- 11.213 +.157 11.056 3300 ---- ---- ---- ---- 11.434 +.158 11.276 3325 ---- ---- ---- ---- 11.656 +.159 11.497 3350 ---- ---- ---- ---- 11.879 +.160 11.719 3375 ---- ---- ---- ---- 12.103 +.161 11.942 3400 ---- ---- ---- ---- 12.328 +.162 12.166 3425 ---- ---- ---- ---- 12.554 +.164 12.390 3450 ---- ---- ---- ---- 12.780 +.165 12.615 3475 ---- ---- ---- ---- 13.007 +.165 12.842 3500 ---- ---- ---- ---- 13.235 +.166 13.069 3525 ---- ---- ---- ---- 13.464 +.168 13.296 3550 ---- ---- ---- ---- 13.693 +.168 13.525 3575 ---- ---- ---- ---- 13.923 +.169 13.754 3600 ---- ---- ---- ---- 14.154 +.170 13.984 3625 ---- ---- ---- ---- 14.385 +.171 14.214 3650 ---- ---- ---- ---- 14.617 +.172 14.445 3675 ---- ---- ---- ---- 14.850 +.173 14.677 3700 ---- ---- ---- ---- 15.083 +.174 14.909 3725 ---- ---- ---- ---- 15.316 +.174 15.142 3750 ---- ---- ---- ---- 15.550 +.175 15.375 3775 ---- ---- ---- ---- 15.785 +.176 15.609 3800 ---- ---- ---- ---- 16.020 +.177 15.843 3825 ---- ---- ---- ---- 16.256 +.178 16.078 3850 ---- ---- ---- ---- 16.492 +.179 16.313 3875 ---- ---- ---- ---- 16.728 +.179 16.549 3900 ---- ---- ---- ---- 16.965 +.180 16.785 3925 ---- ---- ---- ---- 17.202 +.181 17.021 3950 ---- ---- ---- ---- 17.440 +.182 17.258 3975 ---- ---- ---- ---- 17.678 +.182 17.496 4000 ---- ---- ---- ---- 17.916 +.183 17.733 4025 ---- ---- ---- ---- 18.155 +.184 17.971 4050 ---- ---- ---- ---- 18.394 +.184 18.210 4075 ---- ---- ---- ---- 18.634 +.186 18.448 4100 ---- ---- ---- ---- 18.873 +.185 18.688 5000 ---- ---- ---- ---- 27.649 +.205 27.444 6000 ---- ---- ---- ---- 37.574 +.218 37.356 725 ---- ---- ---- ---- .120 +.004 .116 750 ---- ---- ---- ---- .131 +.003 .128 775 ---- ---- ---- ---- .144 +.004 .140 800 ---- ---- ---- ---- .157 +.005 .152 825 ---- ---- ---- ---- .170 +.005 .165 850 ---- ---- ---- ---- .184 +.005 .179 875 ---- ---- ---- ---- .199 +.006 .193 900 ---- ---- ---- ---- .214 +.007 .207 925 ---- ---- ---- ---- .229 +.006 .223 950 ---- ---- ---- ---- .246 +.008 .238 975 ---- ---- ---- ---- .262 +.007 .255 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .466 +.011 .455 1025 ---- ---- ---- ---- .490 +.011 .479 1050 ---- ---- ---- ---- .515 +.012 .503 1075 ---- ---- ---- ---- .540 +.013 .527 1100 ---- ---- ---- ---- .565 +.013 .552 1125 ---- ---- ---- ---- .591 +.014 .577 1150 ---- ---- ---- ---- .617 +.015 .602 1175 ---- ---- ---- ---- .644 +.016 .628 1200 ---- ---- ---- ---- .671 +.017 .654 1225 ---- ---- ---- ---- .698 +.017 .681 1250 ---- ---- ---- ---- .726 +.018 .708 1275 ---- ---- ---- ---- .755 +.019 .736 1300 ---- ---- ---- ---- .784 +.020 .764 1325 ---- ---- ---- ---- .814 +.021 .793 1350 ---- ---- ---- ---- .845 +.022 .823 1375 ---- ---- ---- ---- .876 +.022 .854 1400 ---- ---- ---- ---- .909 +.024 .885 1425 ---- ---- ---- ---- .943 +.025 .918 1450 ---- ---- ---- ---- .978 +.026 .952 1475 ---- ---- ---- ---- 1.015 +.027 .988 1500 ---- ---- ---- ---- 1.053 +.028 1.025 1525 ---- ---- ---- ---- 1.094 +.030 1.064 1550 ---- ---- ---- ---- 1.136 +.031 1.105 1575 ---- ---- ---- ---- 1.180 +.032 1.148 1600 ---- ---- ---- ---- 1.227 +.034 1.193 1625 ---- ---- ---- ---- 1.276 +.035 1.241 1650 ---- ---- ---- ---- 1.328 +.036 1.292 1675 ---- ---- ---- ---- 1.383 +.038 1.345 1700 ---- ---- ---- ---- 1.441 +.039 1.402 1725 ---- ---- ---- ---- 1.502 +.041 1.461 1750 ---- ---- ---- ---- 1.567 +.043 1.524 1775 ---- ---- ---- ---- 1.635 +.044 1.591 1800 ---- ---- ---- ---- 1.706 +.046 1.660 1825 ---- ---- ---- ---- 1.781 +.048 1.733 1850 ---- ---- ---- ---- 1.859 +.050 1.809 1875 ---- ---- ---- ---- 1.940 +.051 1.889 1900 ---- ---- ---- ---- 2.025 +.053 1.972 1925 ---- ---- ---- ---- 2.114 +.056 2.058 1950 ---- ---- ---- ---- 2.206 +.058 2.148 1975 ---- ---- ---- ---- 2.301 +.059 2.242 2000 ---- ---- ---- ---- 2.400 +.061 2.339 2025 ---- ---- ---- ---- 2.503 +.063 2.440 2050 ---- ---- ---- ---- 2.609 +.065 2.544 2075 ---- ---- ---- ---- 2.720 +.068 2.652 2100 ---- ---- ---- ---- 2.834 +.070 2.764 2125 ---- ---- ---- ---- 2.952 +.072 2.880 2150 ---- ---- ---- ---- 3.074 +.073 3.001 2175 ---- ---- ---- ---- 3.201 +.076 3.125 2200 ---- ---- ---- ---- 3.332 +.078 3.254 2225 ---- ---- ---- ---- 3.468 +.080 3.388 2250 ---- ---- ---- ---- 3.609 +.082 3.527 2275 ---- ---- ---- ---- 3.754 +.084 3.670 2300 ---- ---- ---- ---- 3.904 +.085 3.819 2325 ---- ---- ---- ---- 4.059 +.088 3.971 2350 ---- ---- ---- ---- 4.218 +.089 4.129 2375 ---- ---- ---- ---- 4.381 +.091 4.290 2400 ---- ---- ---- ---- 4.548 +.093 4.455 2425 ---- ---- ---- ---- 4.719 +.095 4.624 2450 ---- ---- ---- ---- 4.893 +.097 4.796 2475 ---- ---- ---- ---- 5.071 +.099 4.972 2500 ---- ---- ---- ---- 5.251 +.100 5.151 2525 ---- ---- ---- ---- 5.434 +.102 5.332 2550 ---- ---- ---- ---- 5.619 +.103 5.516 2575 ---- ---- ---- ---- 5.807 +.105 5.702 2600 ---- ---- ---- ---- 5.997 +.107 5.890 2625 ---- ---- ---- ---- 6.188 +.108 6.080 2650 ---- ---- ---- ---- 6.381 +.109 6.272 2675 ---- ---- ---- ---- 6.576 +.111 6.465 2700 ---- ---- ---- ---- 6.771 +.112 6.659 2725 ---- ---- ---- ---- 6.967 +.113 6.854 2750 ---- ---- ---- ---- 7.165 +.115 7.050 2775 ---- ---- ---- ---- 7.363 +.117 7.246 2800 ---- ---- ---- ---- 7.562 +.118 7.444 2825 ---- ---- ---- ---- 7.761 +.119 7.642 2850 ---- ---- ---- ---- 7.962 +.120 7.842 2875 ---- ---- ---- ---- 8.163 +.121 8.042 2900 ---- ---- ---- ---- 8.366 +.123 8.243 2925 ---- ---- ---- ---- 8.569 +.124 8.445 2950 ---- ---- ---- ---- 8.773 +.125 8.648 2975 ---- ---- ---- ---- 8.978 +.127 8.851 3000 ---- ---- ---- ---- 9.183 +.127 9.056 3025 ---- ---- ---- ---- 9.390 +.129 9.261 3050 ---- ---- ---- ---- 9.598 +.130 9.468 3075 ---- ---- ---- ---- 9.806 +.131 9.675 3100 ---- ---- ---- ---- 10.016 +.133 9.883 3125 ---- ---- ---- ---- 10.226 +.134 10.092 3150 ---- ---- ---- ---- 10.437 +.134 10.303 3175 ---- ---- ---- ---- 10.649 +.135 10.514 3200 ---- ---- ---- ---- 10.863 +.137 10.726 3225 ---- ---- ---- ---- 11.077 +.138 10.939 3250 ---- ---- ---- ---- 11.292 +.139 11.153 3275 ---- ---- ---- ---- 11.508 +.140 11.368 3300 ---- ---- ---- ---- 11.725 +.141 11.584 3325 ---- ---- ---- ---- 11.943 +.142 11.801 3350 ---- ---- ---- ---- 12.162 +.143 12.019 3375 ---- ---- ---- ---- 12.382 +.144 12.238 3400 ---- ---- ---- ---- 12.602 +.144 12.458 3425 ---- ---- ---- ---- 12.824 +.146 12.678 3450 ---- ---- ---- ---- 13.046 +.146 12.900 3475 ---- ---- ---- ---- 13.270 +.148 13.122 3500 ---- ---- ---- ---- 13.494 +.149 13.345 3525 ---- ---- ---- ---- 13.719 +.150 13.569 3550 ---- ---- ---- ---- 13.944 +.150 13.794 3575 ---- ---- ---- ---- 14.170 +.150 14.020 3600 ---- ---- ---- ---- 14.397 +.151 14.246 3625 ---- ---- ---- ---- 14.625 +.152 14.473 3650 ---- ---- ---- ---- 14.853 +.153 14.700 3675 ---- ---- ---- ---- 15.082 +.154 14.928 3700 ---- ---- ---- ---- 15.312 +.155 15.157 3725 ---- ---- ---- ---- 15.542 +.156 15.386 3750 ---- ---- ---- ---- 15.772 +.156 15.616 3775 ---- ---- ---- ---- 16.004 +.157 15.847 3800 ---- ---- ---- ---- 16.235 +.157 16.078 3825 ---- ---- ---- ---- 16.468 +.159 16.309 3850 ---- ---- ---- ---- 16.700 +.159 16.541 3875 ---- ---- ---- ---- 16.933 +.159 16.774 3900 ---- ---- ---- ---- 17.167 +.160 17.007 3925 ---- ---- ---- ---- 17.401 +.161 17.240 3950 ---- ---- ---- ---- 17.635 +.161 17.474 3975 ---- ---- ---- ---- 17.870 +.162 17.708 4000 ---- ---- ---- ---- 18.105 +.162 17.943 4025 ---- ---- ---- ---- 18.341 +.163 18.178 4050 ---- ---- ---- ---- 18.577 +.164 18.413 4075 ---- ---- ---- ---- 18.813 +.164 18.649 4100 ---- ---- ---- ---- 19.050 +.165 18.885 4125 ---- ---- ---- ---- 19.287 +.166 19.121 925 ---- ---- ---- ---- .396 +.009 .387 950 ---- ---- ---- ---- .419 +.010 .409 975 ---- ---- ---- ---- .442 +.010 .432 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .625 +.013 .612 1025 ---- ---- ---- ---- .653 +.013 .640 1050 ---- ---- ---- ---- .682 +.013 .669 1075 ---- ---- ---- ---- .712 +.015 .697 1100 ---- ---- ---- ---- .742 +.016 .726 1125 ---- ---- ---- ---- .772 +.016 .756 1150 ---- ---- ---- ---- .802 +.017 .785 1175 ---- ---- ---- ---- .833 +.018 .815 1200 ---- ---- ---- ---- .863 +.018 .845 1225 ---- ---- ---- ---- .895 +.019 .876 1250 ---- ---- ---- ---- .926 +.020 .906 1275 ---- ---- ---- ---- .958 +.020 .938 1300 ---- ---- ---- ---- .990 +.021 .969 1325 ---- ---- ---- ---- 1.023 +.022 1.001 1350 ---- ---- ---- ---- 1.057 +.023 1.034 1375 ---- ---- ---- ---- 1.092 +.025 1.067 1400 ---- ---- ---- ---- 1.127 +.025 1.102 1425 ---- ---- ---- ---- 1.163 +.026 1.137 1450 ---- ---- ---- ---- 1.201 +.027 1.174 1475 ---- ---- ---- ---- 1.239 +.028 1.211 1500 ---- ---- ---- ---- 1.280 +.030 1.250 1525 ---- ---- ---- ---- 1.322 +.031 1.291 1550 ---- ---- ---- ---- 1.365 +.031 1.334 1575 ---- ---- ---- ---- 1.411 +.033 1.378 1600 ---- ---- ---- ---- 1.459 +.034 1.425 1625 ---- ---- ---- ---- 1.509 +.035 1.474 1650 ---- ---- ---- ---- 1.562 +.036 1.526 1675 ---- ---- ---- ---- 1.618 +.038 1.580 1700 ---- ---- ---- ---- 1.677 +.039 1.638 1725 ---- ---- ---- ---- 1.739 +.041 1.698 1750 ---- ---- ---- ---- 1.805 +.043 1.762 1775 ---- ---- ---- ---- 1.874 +.045 1.829 1800 ---- ---- ---- ---- 1.946 +.046 1.900 1825 ---- ---- ---- ---- 2.021 +.047 1.974 1850 ---- ---- ---- ---- 2.100 +.049 2.051 1875 ---- ---- ---- ---- 2.182 +.051 2.131 1900 ---- ---- ---- ---- 2.267 +.052 2.215 1925 ---- ---- ---- ---- 2.356 +.054 2.302 1950 ---- ---- ---- ---- 2.448 +.056 2.392 1975 ---- ---- ---- ---- 2.544 +.058 2.486 2000 ---- ---- ---- ---- 2.643 +.060 2.583 2025 ---- ---- ---- ---- 2.745 +.061 2.684 2050 ---- ---- ---- ---- 2.852 +.064 2.788 2075 ---- ---- ---- ---- 2.961 +.065 2.896 2100 ---- ---- ---- ---- 3.075 +.067 3.008 2125 ---- ---- ---- ---- 3.192 +.069 3.123 2150 ---- ---- ---- ---- 3.313 +.071 3.242 2175 ---- ---- ---- ---- 3.438 +.072 3.366 2200 ---- ---- ---- ---- 3.568 +.075 3.493 2225 ---- ---- ---- ---- 3.702 +.077 3.625 2250 ---- ---- ---- ---- 3.840 +.078 3.762 2275 ---- ---- ---- ---- 3.983 +.080 3.903 2300 ---- ---- ---- ---- 4.131 +.081 4.050 2325 ---- ---- ---- ---- 4.284 +.083 4.201 2350 ---- ---- ---- ---- 4.441 +.085 4.356 2375 ---- ---- ---- ---- 4.603 +.087 4.516 2400 ---- ---- ---- ---- 4.769 +.089 4.680 2425 ---- ---- ---- ---- 4.938 +.090 4.848 2450 ---- ---- ---- ---- 5.111 +.092 5.019 2475 ---- ---- ---- ---- 5.287 +.093 5.194 2500 ---- ---- ---- ---- 5.467 +.095 5.372 2525 ---- ---- ---- ---- 5.649 +.096 5.553 2550 ---- ---- ---- ---- 5.834 +.097 5.737 2575 ---- ---- ---- ---- 6.021 +.099 5.922 2600 ---- ---- ---- ---- 6.211 +.100 6.111 2625 ---- ---- ---- ---- 6.402 +.101 6.301 2650 ---- ---- ---- ---- 6.595 +.103 6.492 2675 ---- ---- ---- ---- 6.789 +.104 6.685 2700 ---- ---- ---- ---- 6.985 +.105 6.880 2725 ---- ---- ---- ---- 7.181 +.106 7.075 2750 ---- ---- ---- ---- 7.379 +.108 7.271 2775 ---- ---- ---- ---- 7.577 +.109 7.468 2800 ---- ---- ---- ---- 7.775 +.110 7.665 2825 ---- ---- ---- ---- 7.974 +.111 7.863 2850 ---- ---- ---- ---- 8.174 +.112 8.062 2875 ---- ---- ---- ---- 8.375 +.113 8.262 2900 ---- ---- ---- ---- 8.577 +.115 8.462 2925 ---- ---- ---- ---- 8.779 +.116 8.663 2950 ---- ---- ---- ---- 8.982 +.117 8.865 2975 ---- ---- ---- ---- 9.186 +.118 9.068 3000 ---- ---- ---- ---- 9.390 +.119 9.271 3025 ---- ---- ---- ---- 9.596 +.120 9.476 3050 ---- ---- ---- ---- 9.802 +.121 9.681 3075 ---- ---- ---- ---- 10.009 +.122 9.887 3100 ---- ---- ---- ---- 10.217 +.124 10.093 3125 ---- ---- ---- ---- 10.425 +.124 10.301 3150 ---- ---- ---- ---- 10.635 +.125 10.510 3175 ---- ---- ---- ---- 10.845 +.126 10.719 3200 ---- ---- ---- ---- 11.056 +.127 10.929 3225 ---- ---- ---- ---- 11.269 +.129 11.140 3250 ---- ---- ---- ---- 11.482 +.129 11.353 3275 ---- ---- ---- ---- 11.696 +.130 11.566 3300 ---- ---- ---- ---- 11.911 +.131 11.780 3325 ---- ---- ---- ---- 12.127 +.132 11.995 3350 ---- ---- ---- ---- 12.344 +.133 12.211 3375 ---- ---- ---- ---- 12.562 +.134 12.428 3400 ---- ---- ---- ---- 12.781 +.135 12.646 3425 ---- ---- ---- ---- 13.000 +.135 12.865 3450 ---- ---- ---- ---- 13.221 +.136 13.085 3475 ---- ---- ---- ---- 13.442 +.137 13.305 3500 ---- ---- ---- ---- 13.664 +.137 13.527 3525 ---- ---- ---- ---- 13.887 +.138 13.749 3550 ---- ---- ---- ---- 14.111 +.139 13.972 3575 ---- ---- ---- ---- 14.336 +.140 14.196 3600 ---- ---- ---- ---- 14.561 +.141 14.420 3625 ---- ---- ---- ---- 14.787 +.142 14.645 3650 ---- ---- ---- ---- 15.013 +.142 14.871 3675 ---- ---- ---- ---- 15.241 +.143 15.098 3700 ---- ---- ---- ---- 15.469 +.144 15.325 3725 ---- ---- ---- ---- 15.697 +.144 15.553 3750 ---- ---- ---- ---- 15.926 +.145 15.781 3775 ---- ---- ---- ---- 16.156 +.146 16.010 3800 ---- ---- ---- ---- 16.386 +.146 16.240 3825 ---- ---- ---- ---- 16.616 +.146 16.470 3850 ---- ---- ---- ---- 16.848 +.148 16.700 3875 ---- ---- ---- ---- 17.079 +.148 16.931 3900 ---- ---- ---- ---- 17.311 +.148 17.163 3925 ---- ---- ---- ---- 17.544 +.149 17.395 3950 ---- ---- ---- ---- 17.777 +.150 17.627 3975 ---- ---- ---- ---- 18.011 +.151 17.860 4000 ---- ---- ---- ---- 18.244 +.150 18.094 4025 ---- ---- ---- ---- 18.479 +.152 18.327 4050 ---- ---- ---- ---- 18.713 +.151 18.562 4075 ---- ---- ---- ---- 18.948 +.152 18.796 4100 ---- ---- ---- ---- 19.184 +.153 19.031 4125 ---- ---- ---- ---- 19.419 +.153 19.266 925 ---- ---- ---- ---- .540 +.010 .530 950 ---- ---- ---- ---- .568 +.011 .557 975 ---- ---- ---- ---- .596 +.012 .584 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .888 +.013 .875 1050 ---- ---- ---- ---- .922 +.014 .908 1075 ---- ---- ---- ---- .957 +.015 .942 1100 ---- ---- ---- ---- .991 +.015 .976 1125 ---- ---- ---- ---- 1.026 +.017 1.009 1150 ---- ---- ---- ---- 1.060 +.017 1.043 1175 ---- ---- ---- ---- 1.095 +.018 1.077 1200 ---- ---- ---- ---- 1.130 +.019 1.111 1225 ---- ---- ---- ---- 1.164 +.018 1.146 1250 ---- ---- ---- ---- 1.199 +.019 1.180 1275 ---- ---- ---- ---- 1.234 +.020 1.214 1300 ---- ---- ---- ---- 1.269 +.021 1.248 1325 ---- ---- ---- ---- 1.305 +.022 1.283 1350 ---- ---- ---- ---- 1.340 +.023 1.317 1375 ---- ---- ---- ---- 1.376 +.024 1.352 1400 ---- ---- ---- ---- 1.412 +.025 1.387 1425 ---- ---- ---- ---- 1.448 +.025 1.423 1450 ---- ---- ---- ---- 1.486 +.027 1.459 1475 ---- ---- ---- ---- 1.524 +.028 1.496 1500 ---- ---- ---- ---- 1.563 +.029 1.534 1525 ---- ---- ---- ---- 1.603 +.029 1.574 1550 ---- ---- ---- ---- 1.644 +.030 1.614 1575 ---- ---- ---- ---- 1.687 +.031 1.656 1600 ---- ---- ---- ---- 1.731 +.032 1.699 1625 ---- ---- ---- ---- 1.777 +.033 1.744 1650 ---- ---- ---- ---- 1.826 +.035 1.791 1675 ---- ---- ---- ---- 1.876 +.035 1.841 1700 ---- ---- ---- ---- 1.929 +.037 1.892 1725 ---- ---- ---- ---- 1.985 +.038 1.947 1750 ---- ---- ---- ---- 2.043 +.039 2.004 1775 ---- ---- ---- ---- 2.105 +.041 2.064 1800 ---- ---- ---- ---- 2.170 +.042 2.128 1825 ---- ---- ---- ---- 2.238 +.043 2.195 1850 ---- ---- ---- ---- 2.310 +.045 2.265 1875 ---- ---- ---- ---- 2.384 +.045 2.339 1900 ---- ---- ---- ---- 2.463 +.048 2.415 1925 ---- ---- ---- ---- 2.544 +.049 2.495 1950 ---- ---- ---- ---- 2.629 +.050 2.579 1975 ---- ---- ---- ---- 2.717 +.052 2.665 2000 ---- ---- ---- ---- 2.808 +.053 2.755 2025 ---- ---- ---- ---- 2.903 +.055 2.848 2050 ---- ---- ---- ---- 3.001 +.056 2.945 2075 ---- ---- ---- ---- 3.102 +.058 3.044 2100 ---- ---- ---- ---- 3.207 +.060 3.147 2125 ---- ---- ---- ---- 3.315 +.061 3.254 2150 ---- ---- ---- ---- 3.427 +.063 3.364 2175 ---- ---- ---- ---- 3.542 +.064 3.478 2200 ---- ---- ---- ---- 3.661 +.066 3.595 2225 ---- ---- ---- ---- 3.783 +.067 3.716 2250 ---- ---- ---- ---- 3.910 +.069 3.841 2275 ---- ---- ---- ---- 4.041 +.071 3.970 2300 ---- ---- ---- ---- 4.176 +.072 4.104 2325 ---- ---- ---- ---- 4.316 +.074 4.242 2350 ---- ---- ---- ---- 4.461 +.075 4.386 2375 ---- ---- ---- ---- 4.610 +.076 4.534 2400 ---- ---- ---- ---- 4.764 +.078 4.686 2425 ---- ---- ---- ---- 4.923 +.079 4.844 2450 ---- ---- ---- ---- 5.086 +.081 5.005 2475 ---- ---- ---- ---- 5.253 +.082 5.171 2500 ---- ---- ---- ---- 5.424 +.084 5.340 2525 ---- ---- ---- ---- 5.598 +.085 5.513 2550 ---- ---- ---- ---- 5.776 +.086 5.690 2575 ---- ---- ---- ---- 5.957 +.087 5.870 2600 ---- ---- ---- ---- 6.141 +.089 6.052 2625 ---- ---- ---- ---- 6.327 +.090 6.237 2650 ---- ---- ---- ---- 6.516 +.091 6.425 2675 ---- ---- ---- ---- 6.706 +.092 6.614 2700 ---- ---- ---- ---- 6.899 +.093 6.806 2725 ---- ---- ---- ---- 7.093 +.094 6.999 2750 ---- ---- ---- ---- 7.288 +.095 7.193 2775 ---- ---- ---- ---- 7.485 +.096 7.389 2800 ---- ---- ---- ---- 7.682 +.097 7.585 2825 ---- ---- ---- ---- 7.880 +.098 7.782 2850 ---- ---- ---- ---- 8.079 +.099 7.980 2875 ---- ---- ---- ---- 8.278 +.100 8.178 2900 ---- ---- ---- ---- 8.478 +.101 8.377 2925 ---- ---- ---- ---- 8.678 +.102 8.576 2950 ---- ---- ---- ---- 8.879 +.103 8.776 2975 ---- ---- ---- ---- 9.080 +.103 8.977 3000 ---- ---- ---- ---- 9.282 +.104 9.178 3025 ---- ---- ---- ---- 9.485 +.106 9.379 3050 ---- ---- ---- ---- 9.688 +.106 9.582 3075 ---- ---- ---- ---- 9.892 +.107 9.785 3100 ---- ---- ---- ---- 10.096 +.108 9.988 3125 ---- ---- ---- ---- 10.301 +.109 10.192 3150 ---- ---- ---- ---- 10.507 +.110 10.397 3175 ---- ---- ---- ---- 10.713 +.111 10.602 3200 ---- ---- ---- ---- 10.920 +.111 10.809 3225 ---- ---- ---- ---- 11.128 +.113 11.015 3250 ---- ---- ---- ---- 11.336 +.113 11.223 3275 ---- ---- ---- ---- 11.545 +.114 11.431 3300 ---- ---- ---- ---- 11.755 +.115 11.640 3325 ---- ---- ---- ---- 11.965 +.116 11.849 3350 ---- ---- ---- ---- 12.176 +.117 12.059 3375 ---- ---- ---- ---- 12.388 +.118 12.270 3400 ---- ---- ---- ---- 12.600 +.118 12.482 3425 ---- ---- ---- ---- 12.814 +.119 12.695 3450 ---- ---- ---- ---- 13.028 +.120 12.908 3475 ---- ---- ---- ---- 13.242 +.120 13.122 3500 ---- ---- ---- ---- 13.458 +.121 13.337 3525 ---- ---- ---- ---- 13.674 +.122 13.552 3550 ---- ---- ---- ---- 13.891 +.123 13.768 3575 ---- ---- ---- ---- 14.108 +.123 13.985 3600 ---- ---- ---- ---- 14.326 +.124 14.202 3625 ---- ---- ---- ---- 14.545 +.125 14.420 3650 ---- ---- ---- ---- 14.764 +.125 14.639 3675 ---- ---- ---- ---- 14.984 +.126 14.858 3700 ---- ---- ---- ---- 15.205 +.127 15.078 3725 ---- ---- ---- ---- 15.426 +.128 15.298 3750 ---- ---- ---- ---- 15.647 +.128 15.519 3775 ---- ---- ---- ---- 15.869 +.129 15.740 3800 ---- ---- ---- ---- 16.092 +.129 15.963 3825 ---- ---- ---- ---- 16.315 +.130 16.185 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.031 +.014 1.017 1050 ---- ---- ---- ---- 1.068 +.014 1.054 1075 ---- ---- ---- ---- 1.105 +.015 1.090 1100 ---- ---- ---- ---- 1.142 +.016 1.126 1125 ---- ---- ---- ---- 1.179 +.017 1.162 1150 ---- ---- ---- ---- 1.216 +.017 1.199 1175 ---- ---- ---- ---- 1.252 +.017 1.235 1200 ---- ---- ---- ---- 1.289 +.018 1.271 1225 ---- ---- ---- ---- 1.326 +.019 1.307 1250 ---- ---- ---- ---- 1.363 +.020 1.343 1275 ---- ---- ---- ---- 1.400 +.021 1.379 1300 ---- ---- ---- ---- 1.436 +.021 1.415 1325 ---- ---- ---- ---- 1.473 +.022 1.451 1350 ---- ---- ---- ---- 1.510 +.023 1.487 1375 ---- ---- ---- ---- 1.547 +.024 1.523 1400 ---- ---- ---- ---- 1.584 +.025 1.559 1425 ---- ---- ---- ---- 1.622 +.026 1.596 1450 ---- ---- ---- ---- 1.660 +.026 1.634 1475 ---- ---- ---- ---- 1.699 +.027 1.672 1500 ---- ---- ---- ---- 1.739 +.028 1.711 1525 ---- ---- ---- ---- 1.780 +.029 1.751 1550 ---- ---- ---- ---- 1.822 +.030 1.792 1575 ---- ---- ---- ---- 1.866 +.031 1.835 1600 ---- ---- ---- ---- 1.911 +.032 1.879 1625 ---- ---- ---- ---- 1.958 +.033 1.925 1650 ---- ---- ---- ---- 2.007 +.034 1.973 1675 ---- ---- ---- ---- 2.058 +.035 2.023 1700 ---- ---- ---- ---- 2.112 +.036 2.076 1725 ---- ---- ---- ---- 2.168 +.037 2.131 1750 ---- ---- ---- ---- 2.228 +.039 2.189 1775 ---- ---- ---- ---- 2.290 +.040 2.250 1800 ---- ---- ---- ---- 2.356 +.041 2.315 1825 ---- ---- ---- ---- 2.425 +.042 2.383 1850 ---- ---- ---- ---- 2.497 +.043 2.454 1875 ---- ---- ---- ---- 2.573 +.045 2.528 1900 ---- ---- ---- ---- 2.652 +.046 2.606 1925 ---- ---- ---- ---- 2.734 +.048 2.686 1950 ---- ---- ---- ---- 2.820 +.049 2.771 1975 ---- ---- ---- ---- 2.908 +.050 2.858 2000 ---- ---- ---- ---- 3.000 +.051 2.949 2025 ---- ---- ---- ---- 3.096 +.053 3.043 2050 ---- ---- ---- ---- 3.194 +.054 3.140 2075 ---- ---- ---- ---- 3.296 +.056 3.240 2100 ---- ---- ---- ---- 3.401 +.057 3.344 2125 ---- ---- ---- ---- 3.510 +.059 3.451 2150 ---- ---- ---- ---- 3.622 +.061 3.561 2175 ---- ---- ---- ---- 3.737 +.062 3.675 2200 ---- ---- ---- ---- 3.856 +.063 3.793 2225 ---- ---- ---- ---- 3.979 +.065 3.914 2250 ---- ---- ---- ---- 4.106 +.066 4.040 2275 ---- ---- ---- ---- 4.237 +.068 4.169 2300 ---- ---- ---- ---- 4.373 +.069 4.304 2325 ---- ---- ---- ---- 4.513 +.071 4.442 2350 ---- ---- ---- ---- 4.658 +.072 4.586 2375 ---- ---- ---- ---- 4.807 +.073 4.734 2400 ---- ---- ---- ---- 4.962 +.075 4.887 2425 ---- ---- ---- ---- 5.121 +.076 5.045 2450 ---- ---- ---- ---- 5.284 +.077 5.207 2475 ---- ---- ---- ---- 5.452 +.078 5.374 2500 ---- ---- ---- ---- 5.623 +.079 5.544 2525 ---- ---- ---- ---- 5.798 +.081 5.717 2550 ---- ---- ---- ---- 5.976 +.081 5.895 2575 ---- ---- ---- ---- 6.158 +.083 6.075 2600 ---- ---- ---- ---- 6.342 +.084 6.258 2625 ---- ---- ---- ---- 6.529 +.085 6.444 2650 ---- ---- ---- ---- 6.718 +.086 6.632 2675 ---- ---- ---- ---- 6.909 +.087 6.822 2700 ---- ---- ---- ---- 7.102 +.088 7.014 2725 ---- ---- ---- ---- 7.296 +.088 7.208 2750 ---- ---- ---- ---- 7.492 +.090 7.402 2775 ---- ---- ---- ---- 7.689 +.091 7.598 2800 ---- ---- ---- ---- 7.887 +.092 7.795 2825 ---- ---- ---- ---- 8.085 +.093 7.992 2850 ---- ---- ---- ---- 8.283 +.093 8.190 2875 ---- ---- ---- ---- 8.482 +.094 8.388 2900 ---- ---- ---- ---- 8.682 +.095 8.587 2925 ---- ---- ---- ---- 8.882 +.096 8.786 2950 ---- ---- ---- ---- 9.083 +.097 8.986 2975 ---- ---- ---- ---- 9.284 +.098 9.186 3000 ---- ---- ---- ---- 9.486 +.099 9.387 3025 ---- ---- ---- ---- 9.688 +.099 9.589 3050 ---- ---- ---- ---- 9.890 +.099 9.791 3075 ---- ---- ---- ---- 10.094 +.101 9.993 3100 ---- ---- ---- ---- 10.298 +.102 10.196 3125 ---- ---- ---- ---- 10.502 +.102 10.400 3150 ---- ---- ---- ---- 10.707 +.103 10.604 3175 ---- ---- ---- ---- 10.913 +.104 10.809 3200 ---- ---- ---- ---- 11.119 +.105 11.014 3225 ---- ---- ---- ---- 11.326 +.106 11.220 3250 ---- ---- ---- ---- 11.533 +.106 11.427 3275 ---- ---- ---- ---- 11.741 +.107 11.634 3300 ---- ---- ---- ---- 11.950 +.108 11.842 3325 ---- ---- ---- ---- 12.159 +.108 12.051 3350 ---- ---- ---- ---- 12.370 +.109 12.261 3375 ---- ---- ---- ---- 12.580 +.109 12.471 3400 ---- ---- ---- ---- 12.792 +.110 12.682 3425 ---- ---- ---- ---- 13.004 +.111 12.893 3450 ---- ---- ---- ---- 13.217 +.111 13.106 3475 ---- ---- ---- ---- 13.431 +.112 13.319 3500 ---- ---- ---- ---- 13.646 +.114 13.532 3525 ---- ---- ---- ---- 13.861 +.114 13.747 3550 ---- ---- ---- ---- 14.076 +.114 13.962 3575 ---- ---- ---- ---- 14.293 +.115 14.178 3600 ---- ---- ---- ---- 14.510 +.116 14.394 3625 ---- ---- ---- ---- 14.728 +.117 14.611 3650 ---- ---- ---- ---- 14.946 +.117 14.829 3675 ---- ---- ---- ---- 15.165 +.118 15.047 3700 ---- ---- ---- ---- 15.384 +.118 15.266 3725 ---- ---- ---- ---- 15.604 +.119 15.485 3750 ---- ---- ---- ---- 15.825 +.120 15.705 3775 ---- ---- ---- ---- 16.046 +.120 15.926 3800 ---- ---- ---- ---- 16.268 +.121 16.147 3825 ---- ---- ---- ---- 16.490 +.122 16.368 3850 ---- ---- ---- ---- 16.712 +.121 16.591 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.259 +.014 1.245 1050 ---- ---- ---- ---- 1.300 +.014 1.286 1075 ---- ---- ---- ---- 1.341 +.015 1.326 1100 ---- ---- ---- ---- 1.382 +.016 1.366 1125 ---- ---- ---- ---- 1.423 +.017 1.406 1150 ---- ---- ---- ---- 1.464 +.018 1.446 1175 ---- ---- ---- ---- 1.504 +.018 1.486 1200 ---- ---- ---- ---- 1.544 +.018 1.526 1225 ---- ---- ---- ---- 1.584 +.019 1.565 1250 ---- ---- ---- ---- 1.624 +.019 1.605 1275 ---- ---- ---- ---- 1.664 +.020 1.644 1300 ---- ---- ---- ---- 1.704 +.022 1.682 1325 ---- ---- ---- ---- 1.743 +.022 1.721 1350 ---- ---- ---- ---- 1.782 +.023 1.759 1375 ---- ---- ---- ---- 1.821 +.023 1.798 1400 ---- ---- ---- ---- 1.861 +.025 1.836 1425 ---- ---- ---- ---- 1.900 +.025 1.875 1450 ---- ---- ---- ---- 1.940 +.026 1.914 1475 ---- ---- ---- ---- 1.981 +.027 1.954 1500 ---- ---- ---- ---- 2.022 +.028 1.994 1525 ---- ---- ---- ---- 2.064 +.029 2.035 1550 ---- ---- ---- ---- 2.107 +.030 2.077 1575 ---- ---- ---- ---- 2.151 +.031 2.120 1600 ---- ---- ---- ---- 2.196 +.031 2.165 1625 ---- ---- ---- ---- 2.243 +.032 2.211 1650 ---- ---- ---- ---- 2.292 +.033 2.259 1675 ---- ---- ---- ---- 2.343 +.034 2.309 1700 ---- ---- ---- ---- 2.396 +.035 2.361 1725 ---- ---- ---- ---- 2.452 +.036 2.416 1750 ---- ---- ---- ---- 2.510 +.037 2.473 1775 ---- ---- ---- ---- 2.572 +.039 2.533 1800 ---- ---- ---- ---- 2.637 +.040 2.597 1825 ---- ---- ---- ---- 2.705 +.041 2.664 1850 ---- ---- ---- ---- 2.776 +.042 2.734 1875 ---- ---- ---- ---- 2.851 +.043 2.808 1900 ---- ---- ---- ---- 2.929 +.044 2.885 1925 ---- ---- ---- ---- 3.010 +.045 2.965 1950 ---- ---- ---- ---- 3.095 +.047 3.048 1975 ---- ---- ---- ---- 3.183 +.048 3.135 2000 ---- ---- ---- ---- 3.274 +.049 3.225 2025 ---- ---- ---- ---- 3.369 +.051 3.318 2050 ---- ---- ---- ---- 3.467 +.052 3.415 2075 ---- ---- ---- ---- 3.568 +.054 3.514 2100 ---- ---- ---- ---- 3.672 +.055 3.617 2125 ---- ---- ---- ---- 3.779 +.056 3.723 2150 ---- ---- ---- ---- 3.890 +.057 3.833 2175 ---- ---- ---- ---- 4.004 +.058 3.946 2200 ---- ---- ---- ---- 4.122 +.060 4.062 2225 ---- ---- ---- ---- 4.243 +.061 4.182 2250 ---- ---- ---- ---- 4.368 +.062 4.306 2275 ---- ---- ---- ---- 4.497 +.063 4.434 2300 ---- ---- ---- ---- 4.631 +.065 4.566 2325 ---- ---- ---- ---- 4.768 +.066 4.702 2350 ---- ---- ---- ---- 4.911 +.068 4.843 2375 ---- ---- ---- ---- 5.058 +.069 4.989 2400 ---- ---- ---- ---- 5.210 +.070 5.140 2425 ---- ---- ---- ---- 5.367 +.071 5.296 2450 ---- ---- ---- ---- 5.529 +.073 5.456 2475 ---- ---- ---- ---- 5.694 +.073 5.621 2500 ---- ---- ---- ---- 5.864 +.074 5.790 2525 ---- ---- ---- ---- 6.038 +.075 5.963 2550 ---- ---- ---- ---- 6.215 +.076 6.139 2575 ---- ---- ---- ---- 6.396 +.077 6.319 2600 ---- ---- ---- ---- 6.580 +.078 6.502 2625 ---- ---- ---- ---- 6.767 +.080 6.687 2650 ---- ---- ---- ---- 6.956 +.080 6.876 2675 ---- ---- ---- ---- 7.147 +.081 7.066 2700 ---- ---- ---- ---- 7.341 +.082 7.259 2725 ---- ---- ---- ---- 7.536 +.083 7.453 2750 ---- ---- ---- ---- 7.732 +.083 7.649 2775 ---- ---- ---- ---- 7.930 +.084 7.846 2800 ---- ---- ---- ---- 8.129 +.085 8.044 2825 ---- ---- ---- ---- 8.328 +.085 8.243 2850 ---- ---- ---- ---- 8.528 +.086 8.442 2875 ---- ---- ---- ---- 8.728 +.087 8.641 2900 ---- ---- ---- ---- 8.929 +.088 8.841 2925 ---- ---- ---- ---- 9.130 +.089 9.041 2950 ---- ---- ---- ---- 9.331 +.089 9.242 2975 ---- ---- ---- ---- 9.533 +.090 9.443 3000 ---- ---- ---- ---- 9.735 +.090 9.645 3025 ---- ---- ---- ---- 9.938 +.092 9.846 3050 ---- ---- ---- ---- 10.141 +.092 10.049 3075 ---- ---- ---- ---- 10.344 +.092 10.252 3100 ---- ---- ---- ---- 10.548 +.093 10.455 3125 ---- ---- ---- ---- 10.753 +.094 10.659 3150 ---- ---- ---- ---- 10.958 +.095 10.863 3175 ---- ---- ---- ---- 11.163 +.095 11.068 3200 ---- ---- ---- ---- 11.369 +.096 11.273 3225 ---- ---- ---- ---- 11.576 +.097 11.479 3250 ---- ---- ---- ---- 11.783 +.098 11.685 3275 ---- ---- ---- ---- 11.990 +.098 11.892 3300 ---- ---- ---- ---- 12.199 +.099 12.100 3325 ---- ---- ---- ---- 12.408 +.100 12.308 3350 ---- ---- ---- ---- 12.617 +.100 12.517 3375 ---- ---- ---- ---- 12.827 +.100 12.727 3400 ---- ---- ---- ---- 13.038 +.101 12.937 3425 ---- ---- ---- ---- 13.250 +.102 13.148 3450 ---- ---- ---- ---- 13.462 +.103 13.359 3475 ---- ---- ---- ---- 13.675 +.103 13.572 3500 ---- ---- ---- ---- 13.888 +.103 13.785 3525 ---- ---- ---- ---- 14.103 +.105 13.998 3550 ---- ---- ---- ---- 14.317 +.104 14.213 3575 ---- ---- ---- ---- 14.533 +.105 14.428 3600 ---- ---- ---- ---- 14.749 +.106 14.643 3625 ---- ---- ---- ---- 14.966 +.107 14.859 3650 ---- ---- ---- ---- 15.183 +.107 15.076 3675 ---- ---- ---- ---- 15.401 +.107 15.294 3700 ---- ---- ---- ---- 15.620 +.108 15.512 3725 ---- ---- ---- ---- 15.839 +.109 15.730 3750 ---- ---- ---- ---- 16.059 +.110 15.949 SO DEC27 Silver Option PUT 1375 ---- ---- ---- ---- 1.694 +.022 1.672 1400 ---- ---- ---- ---- 1.753 +.023 1.730 1425 ---- ---- ---- ---- 1.813 +.024 1.789 1450 ---- ---- ---- ---- 1.873 +.025 1.848 1475 ---- ---- ---- ---- 1.935 +.026 1.909 1500 ---- ---- ---- ---- 1.997 +.027 1.970 1525 ---- ---- ---- ---- 2.059 +.027 2.032 1550 ---- ---- ---- ---- 2.123 +.029 2.094 1575 ---- ---- ---- ---- 2.187 +.029 2.158 1600 ---- ---- ---- ---- 2.252 +.030 2.222 1625 ---- ---- ---- ---- 2.318 +.031 2.287 1650 ---- ---- ---- ---- 2.385 +.032 2.353 1675 ---- ---- ---- ---- 2.452 +.033 2.419 1700 ---- ---- ---- ---- 2.521 +.035 2.486 1725 ---- ---- ---- ---- 2.590 +.036 2.554 1750 ---- ---- ---- ---- 2.659 +.036 2.623 1775 ---- ---- ---- ---- 2.730 +.037 2.693 1800 ---- ---- ---- ---- 2.801 +.038 2.763 1825 ---- ---- ---- ---- 2.874 +.040 2.834 1850 ---- ---- ---- ---- 2.948 +.041 2.907 1875 ---- ---- ---- ---- 3.023 +.042 2.981 1900 ---- ---- ---- ---- 3.101 +.043 3.058 1925 ---- ---- ---- ---- 3.180 +.044 3.136 1950 ---- ---- ---- ---- 3.263 +.046 3.217 1975 ---- ---- ---- ---- 3.348 +.046 3.302 2000 ---- ---- ---- ---- 3.437 +.048 3.389 2025 ---- ---- ---- ---- 3.529 +.049 3.480 2050 ---- ---- ---- ---- 3.626 +.050 3.576 2075 ---- ---- ---- ---- 3.726 +.051 3.675 2100 ---- ---- ---- ---- 3.831 +.053 3.778 2125 ---- ---- ---- ---- 3.939 +.054 3.885 2150 ---- ---- ---- ---- 4.050 +.055 3.995 2175 ---- ---- ---- ---- 4.165 +.056 4.109 2200 ---- ---- ---- ---- 4.283 +.057 4.226 2225 ---- ---- ---- ---- 4.405 +.059 4.346 2250 ---- ---- ---- ---- 4.530 +.060 4.470 2275 ---- ---- ---- ---- 4.659 +.061 4.598 2300 ---- ---- ---- ---- 4.793 +.063 4.730 2325 ---- ---- ---- ---- 4.930 +.063 4.867 2350 ---- ---- ---- ---- 5.072 +.064 5.008 2375 ---- ---- ---- ---- 5.219 +.065 5.154 2400 ---- ---- ---- ---- 5.371 +.066 5.305 2425 ---- ---- ---- ---- 5.528 +.067 5.461 2450 ---- ---- ---- ---- 5.690 +.069 5.621 2475 ---- ---- ---- ---- 5.856 +.070 5.786 2500 ---- ---- ---- ---- 6.026 +.070 5.956 2525 ---- ---- ---- ---- 6.200 +.071 6.129 2550 ---- ---- ---- ---- 6.378 +.072 6.306 2575 ---- ---- ---- ---- 6.559 +.073 6.486 2600 ---- ---- ---- ---- 6.744 +.075 6.669 2625 ---- ---- ---- ---- 6.931 +.075 6.856 2650 ---- ---- ---- ---- 7.121 +.076 7.045 2675 ---- ---- ---- ---- 7.313 +.077 7.236 2700 ---- ---- ---- ---- 7.507 +.078 7.429 2725 ---- ---- ---- ---- 7.702 +.078 7.624 2750 ---- ---- ---- ---- 7.899 +.078 7.821 2775 ---- ---- ---- ---- 8.098 +.080 8.018 2800 ---- ---- ---- ---- 8.297 +.080 8.217 2825 ---- ---- ---- ---- 8.497 +.081 8.416 2850 ---- ---- ---- ---- 8.697 +.082 8.615 2875 ---- ---- ---- ---- 8.897 +.082 8.815 2900 ---- ---- ---- ---- 9.098 +.083 9.015 2925 ---- ---- ---- ---- 9.299 +.083 9.216 2950 ---- ---- ---- ---- 9.501 +.084 9.417 2975 ---- ---- ---- ---- 9.702 +.084 9.618 3000 ---- ---- ---- ---- 9.905 +.086 9.819 3025 ---- ---- ---- ---- 10.107 +.086 10.021 3050 ---- ---- ---- ---- 10.310 +.087 10.223 3075 ---- ---- ---- ---- 10.513 +.087 10.426 3100 ---- ---- ---- ---- 10.717 +.088 10.629 3125 ---- ---- ---- ---- 10.921 +.088 10.833 3150 ---- ---- ---- ---- 11.126 +.089 11.037 3175 ---- ---- ---- ---- 11.331 +.090 11.241 3200 ---- ---- ---- ---- 11.537 +.091 11.446 3225 ---- ---- ---- ---- 11.743 +.091 11.652 3250 ---- ---- ---- ---- 11.949 +.091 11.858 3275 ---- ---- ---- ---- 12.157 +.092 12.065 3300 ---- ---- ---- ---- 12.364 +.092 12.272 3325 ---- ---- ---- ---- 12.573 +.093 12.480 3350 ---- ---- ---- ---- 12.782 +.094 12.688 3375 ---- ---- ---- ---- 12.991 +.094 12.897 3400 ---- ---- ---- ---- 13.202 +.095 13.107 3425 ---- ---- ---- ---- 13.413 +.096 13.317 3450 ---- ---- ---- ---- 13.624 +.096 13.528 3475 ---- ---- ---- ---- 13.837 +.097 13.740 3500 ---- ---- ---- ---- 14.050 +.097 13.953 3525 ---- ---- ---- ---- 14.263 +.097 14.166 3550 ---- ---- ---- ---- 14.478 +.098 14.380 3575 ---- ---- ---- ---- 14.693 +.099 14.594 3600 ---- ---- ---- ---- 14.908 +.099 14.809 3625 ---- ---- ---- ---- 15.124 +.099 15.025 3650 ---- ---- ---- ---- 15.341 +.100 15.241 3675 ---- ---- ---- ---- 15.558 +.100 15.458 3700 ---- ---- ---- ---- 15.776 +.101 15.675 3725 ---- ---- ---- ---- 15.995 +.102 15.893 3750 ---- ---- ---- ---- 16.214 +.102 16.112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 820 988 34593 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1575 ---- ---- 5.085A 5.085A 5.152 -.194 5.346 1600 ---- ---- 4.835A 4.835A 4.902 -.194 5.096 1625 ---- ---- 4.585A 4.585A 4.652 -.194 4.846 1650 ---- ---- 4.335A 4.335A 4.402 -.194 4.596 1675 ---- ---- 4.085A 4.085A 4.152 -.194 4.346 1700 ---- ---- 3.835A 3.835A 3.902 -.194 4.096 1725 ---- ---- 3.585A 3.585A 3.652 -.194 3.846 1750 ---- ---- 3.335A 3.335A 3.402 -.194 3.596 1775 ---- ---- 3.085A 3.085A 3.152 -.194 3.346 1800 ---- ---- 2.835A 2.835A 2.902 -.194 3.096 1825 ---- ---- 2.585A 2.585A 2.652 -.194 2.846 1850 ---- ---- 2.335A 2.335A 2.402 -.194 2.596 1875 ---- ---- 2.085A 2.085A 2.152 -.194 2.346 1900 ---- ---- 1.835A 1.835A 1.902 -.194 2.096 1925 ---- ---- 1.586A 1.586A 1.652 -.194 1.846 1950 ---- ---- 1.336A 1.336A 1.402 -.194 1.596 1975 ---- ---- 1.087A 1.087A 1.152 -.195 1.347 3 1980 ---- ---- 1.038A 1.038A 1.102 -.196 1.298 1985 ---- ---- .988A .988A 1.052 -.196 1.248 1990 ---- ---- .939A .939A 1.002 -.197 1.199 1995 ---- ---- .890A .890A .952 -.197 1.149 2000 ---- ---- .841A .841A .903 -.197 1.100 3 2005 ---- ---- .792A .792A .853 -.198 1.051 2010 ---- ---- .743A .743A .804 -.198 1.002 2015 ---- ---- .696A .696A .755 -.198 .953 2020 ---- ---- .648A .648A .706 -.198 .904 2025 ---- ---- .544A .544A .657 -.199 .856 3 4 2030 ---- ---- .551A .551A .609 -.199 .808 2035 ---- ---- .506A .506A .561 -.200 .761 2040 ---- ---- .462A .462A .514 -.200 .714 2045 .475 .557B .419A .434A .468 -.199 1 .667 2050 .446 .537B .332A .439A .423 -.199 3 .622 2055 ---- ---- .338A .338A .379 -.198 .577 3 2060 ---- ---- .262A .262A .337 -.196 .533 2 1 2065 .255 .381B .230A .230A .296 -.194 1 .490 1 2070 ---- ---- .196A .196A .258 -.190 .448 3 8 2075 ---- ---- .169A .169A .222 -.186 .408 2 8 2080 ---- ---- .144A .144A .189 -.180 3 .369 2085 .203 .203 .122A .219B .159 -.173 12 .332 2090 .163 .180 .102A .198B .132 -.165 11 .297 21 2095 .142 .142 .085A .085A .108 -.155 3 .263 2 2100 .218 .218 .070A .077A .088 -.144 14 .232 9 28 2105 .088 .088 .058A .117B .071 -.133 2 .204 10 2110 .182 .182 .042 .048A .056 -.122 70 .178 47 17 2115 .073 .073 .039A .049A .045 -.109 7 .154 3 3 2120 ---- ---- .031A .031A .035 -.097 .132 3 2125 .043 .043 .023 .049B .028 -.085 3 .113 58 54 2130 ---- ---- .022A .022A .022 -.074 .096 3 7 2135 .051 .051 .018A .018A .017 -.065 10 .082 10 27 2140 ---- ---- .015A .015A .013 -.056 .069 4 46 2145 ---- ---- .012A .012A .010 -.048 .058 19 2150 ---- ---- .011A .011A .008 -.041 1 .049 3 300 2155 .026 .026 .009A .012B .006 -.035 6 .041 8 2160 ---- ---- .008A .008A .005 -.030 .035 22 2165 .024 .024 .007A .007A .004 -.025 1 .029 5 2170 ---- ---- .006A .006A .003 -.022 .025 8 8 2175 ---- ---- .005A .005A .002 -.019 .021 44 2180 ---- ---- .005A .005A .002 -.016 .018 9 2185 ---- ---- .004A .004A .002 -.014 .016 5 2190 .002 .002 .002 .002 .001 -.013 1 .014 12 2195 ---- ---- .003A .003A .001 -.011 .012 1 2200 ---- ---- .003A .003A .001 -.010 .011 2 23 2205 ---- ---- .003A .003A .001 -.008 .009 4 2210 ---- ---- .003A .003A .001 -.007 .008 2 2215 ---- ---- .002A .002A .001 -.006 .007 2 2220 ---- ---- .002A .002A .001 -.006 .007 2225 ---- ---- .002A .002A .001 -.005 .006 26 2230 ---- ---- .002A .002A .001 -.004 .005 2235 ---- ---- .002A .002A .001 -.004 .005 310 119 2240 ---- ---- .001A .001A .001 -.003 .004 13 2245 ---- ---- .001A .001A .001 -.003 .004 2 2250 ---- ---- .001A .001A .001 -.003 .004 4 2255 ---- ---- .001A .001A .001 -.002 .003 1 2260 ---- ---- .001A .001A .001 -.002 .003 2265 ---- ---- .001A .001A .001 -.002 .003 2270 ---- ---- .001A .001A .001 -.002 .003 10 2275 ---- ---- .001A .001A .001 -.001 .002 8 2280 ---- ---- .001A .001A .001 -.001 .002 13 2285 ---- ---- .001A .001A .001 -.001 .002 2290 ---- ---- .001A .001A .001 -.001 .002 2295 ---- ---- .001A .001A .001 -.001 .002 16 2300 .001 .001 .001 .001 .001 -.001 3 .002 8 2305 ---- ---- .001A .001A .001 -.001 .002 2310 ---- ---- ---- ---- .001 UNCH .001 2315 ---- ---- ---- ---- .001 UNCH .001 1 6 2320 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 UNCH .001 1 2 2330 ---- ---- ---- ---- .001 UNCH .001 20 2335 ---- ---- ---- ---- .001 UNCH .001 2340 ---- ---- ---- ---- .001 UNCH .001 1 2345 ---- ---- ---- ---- .001 UNCH .001 2350 ---- ---- ---- ---- .001 UNCH .001 4 20 2355 ---- ---- ---- ---- .001 UNCH .001 2360 ---- ---- ---- ---- .001 UNCH .001 23 2375 ---- ---- ---- ---- .001 UNCH .001 13 2400 ---- ---- ---- ---- .001 UNCH .001 3 24 2425 ---- ---- ---- ---- .001 UNCH .001 14 2450 ---- ---- ---- ---- .001 UNCH .001 21 2475 ---- ---- ---- ---- .001 UNCH .001 15 2500 ---- ---- ---- ---- .001 UNCH .001 1 2525 ---- ---- ---- ---- .001 UNCH .001 16 2550 ---- ---- ---- ---- .001 UNCH .001 15 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 152 476 1124 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 1 1950 .001 .001 .001 .001 .001 UNCH 1 .001 23 1975 ---- ---- ---- ---- .001 -.001 .002 32 1980 ---- ---- .002A .002A .001 -.002 .003 1985 ---- ---- ---- ---- .001 -.002 .003 1990 ---- ---- .003A .003A .001 -.003 .004 1995 ---- ---- .003A .003A .001 -.003 .004 2000 .008 .008 .003A .003A .002 -.003 5 .005 3 20 2005 ---- ---- .004A .004A .002 -.004 .006 2010 ---- .011B .004A .011B .003 -.004 .007 2015 ---- .011B .005A .011B .004 -.004 .008 2020 .003 .014B .003 .003 .005 -.004 3 .009 2025 .015 .018B .006A .018B .006 -.005 8 .011 11 66 2030 ---- .023B .007A .023B .008 -.005 .013 2035 ---- .029B .008A .029B .010 -.006 .016 1 3 2040 .006 .036B .006 .006 .013 -.006 1 .019 22 25 2045 ---- .046B .011A .046B .017 -.005 .022 15 2050 .051 .057B .014A .014A .022 -.005 18 .027 1 9 2055 ---- .069B .017A .069B .028 -.004 .032 5 32 2060 .057 .085B .021A .021A .036 -.002 11 .038 1 48 2065 .100 .102B .026A .026A .045 UNCH 10 .045 1 1 2070 ---- .122B .032A .122B .057 +.004 .053 2 10 2075 .105 .143 .034 .035B .071 +.008 33 .063 12 35 2080 .115 .167B .050A .105B .088 +.014 11 .074 14 20 2085 .162 .194B .062 .062 .108 +.021 6 .087 2090 .175 .224B .079A .095B .131 +.029 251 .102 42 174 2095 ---- .255B .096A .255B .157 +.039 .118 6 6 2100 .136 .291B .115A .119B .187 +.050 5 .137 18 148 2105 ---- .323B .141A .322B .220 +.061 .159 5 2110 ---- .363B .168A .362B .255 +.072 .183 2 2115 ---- .402B .201A .401B .294 +.085 .209 2 10 2120 ---- .443B ---- .442B .334 +.097 .237 2 4 2125 .412 .501B .270A .270A .377 +.109 1 .268 6 47 2130 ---- .530B ---- .529B .421 +.120 .301 36 2135 ---- .536B ---- .536B .466 +.129 .337 7 2140 ---- .583B ---- .571B .512 +.138 .374 23 2145 ---- .629B ---- .629B .559 +.146 .413 12 2150 .582 .737B .487A .591B .607 +.153 3 .454 50 2155 ---- .725B ---- .713B .655 +.159 .496 9 2160 ---- .774B ---- .761B .704 +.164 .540 21 2165 ---- .822B ---- .809B .753 +.169 .584 2170 ---- .871B ---- .858B .802 +.172 .630 8 2175 ---- .920B ---- .907B .851 +.175 .676 31 2180 ---- .970B ---- .957B .901 +.178 .723 1 2185 ---- 1.019B ---- 1.006B .951 +.180 .771 2190 ---- 1.069B ---- 1.055B 1.000 +.181 .819 6 2195 ---- 1.118B ---- 1.105B 1.050 +.183 .867 1 2200 ---- 1.168B ---- 1.154B 1.100 +.184 .916 9 2205 ---- 1.217B ---- 1.204B 1.150 +.186 .964 2210 ---- 1.267B ---- 1.254B 1.200 +.187 1.013 2215 ---- 1.317B ---- 1.303B 1.250 +.188 1.062 2220 ---- 1.366B ---- 1.353B 1.300 +.188 1.112 2225 ---- 1.416B ---- 1.403B 1.350 +.189 1.161 2230 ---- 1.466B ---- 1.452B 1.400 +.190 1.210 2235 ---- 1.515B ---- 1.502B 1.450 +.190 1.260 6 2240 ---- 1.565B ---- 1.552B 1.500 +.191 1.309 2245 ---- 1.615B ---- 1.602B 1.550 +.191 1.359 2250 ---- 1.665B ---- 1.651B 1.600 +.191 1.409 1 2255 ---- 1.715B ---- 1.701B 1.650 +.192 1.458 2260 ---- 1.765B ---- 1.751B 1.700 +.192 1.508 2265 ---- 1.814B ---- 1.801B 1.750 +.192 1.558 2270 ---- 1.864B ---- 1.851B 1.800 +.192 1.608 2275 ---- 1.914B ---- 1.901B 1.850 +.193 1.657 2280 ---- 1.964B ---- 1.951B 1.900 +.193 1.707 2285 ---- 2.014B ---- 2.001B 1.950 +.193 1.757 2290 ---- 2.064B ---- 2.051B 2.000 +.193 1.807 2295 ---- 2.114B ---- 2.101B 2.050 +.193 1.857 2300 ---- 2.164B ---- 2.151B 2.100 +.193 1.907 2305 ---- 2.214B ---- 2.201B 2.150 +.193 1.957 2310 ---- 2.264B ---- 2.251B 2.200 +.194 2.006 2315 ---- 2.314B ---- 2.301B 2.250 +.194 2.056 2320 ---- 2.364B ---- 2.351B 2.300 +.194 2.106 2325 ---- 2.414B ---- 2.401B 2.350 +.194 2.156 2330 ---- 2.464B ---- 2.451B 2.400 +.194 2.206 2335 ---- 2.514B ---- 2.500B 2.450 +.194 2.256 2340 ---- 2.564B ---- 2.550B 2.500 +.194 2.306 2345 ---- 2.614B ---- 2.600B 2.550 +.194 2.356 2350 ---- 2.664B ---- 2.650B 2.600 +.194 2.406 2355 ---- 2.714B ---- 2.700B 2.650 +.194 2.456 2360 ---- 2.764B ---- 2.750B 2.700 +.194 2.506 2375 ---- 2.914B ---- 2.900B 2.850 +.194 2.656 2400 ---- 3.164B ---- 3.150B 3.100 +.194 2.906 2425 ---- 3.414B ---- 3.400B 3.350 +.194 3.156 2450 ---- 3.664B ---- 3.650B 3.600 +.194 3.406 2475 ---- 3.914B ---- 3.900B 3.850 +.194 3.656 2500 ---- 4.164B ---- 4.150B 4.100 +.194 3.906 2525 ---- 4.414B ---- 4.400B 4.350 +.194 4.156 2550 ---- 4.664B ---- 4.659B 4.600 +.194 4.406 2575 ---- 4.914B ---- 4.908B 4.850 +.194 4.656 2600 ---- 5.164B ---- 5.150B 5.100 +.194 4.906 2625 ---- 5.414B ---- 5.400B 5.350 +.194 5.156 2650 ---- 5.664B ---- 5.650B 5.600 +.194 5.406 2675 ---- 5.914B ---- 5.900B 5.850 +.194 5.656 2700 ---- 6.164B ---- 6.150B 6.100 +.194 5.906 2725 ---- 6.414B ---- 6.400B 6.350 +.194 6.156 2750 ---- 6.664B ---- 6.650B 6.600 +.194 6.406 TOTAL EST.VOL VOLUME OPEN INT TOTAL 367 149 978 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1575 ---- ---- 5.150A 5.150A 5.151 -.194 5.345 1600 ---- ---- 4.900A 4.900A 4.901 -.194 5.095 1625 ---- ---- 4.650A 4.650A 4.651 -.194 4.845 1650 ---- ---- 4.400A 4.400A 4.401 -.194 4.595 1675 ---- ---- 4.150A 4.150A 4.151 -.194 4.345 1700 ---- ---- 3.900A 3.900A 3.901 -.194 4.095 1725 ---- ---- 3.650A 3.650A 3.651 -.194 3.845 1750 ---- ---- 3.400A 3.400A 3.401 -.194 3.595 1775 ---- ---- 3.150A 3.150A 3.151 -.194 3.345 1800 ---- ---- 2.900A 2.900A 2.901 -.194 3.095 1825 ---- ---- 2.650A 2.650A 2.651 -.194 2.845 1850 ---- ---- 2.402A 2.402A 2.402 -.194 2.596 1875 ---- ---- 2.153A 2.153A 2.154 -.194 2.348 1900 ---- ---- 1.910A 1.910A 1.907 -.194 2.101 1925 ---- ---- 1.665A 1.665A 1.663 -.193 1.856 1950 ---- ---- 1.305A 1.305A 1.422 -.192 1.614 1975 ---- ---- 1.077A 1.077A 1.187 -.190 1.377 1980 ---- ---- 1.092A 1.092A 1.141 -.190 1.331 1985 ---- ---- 1.049A 1.049A 1.095 -.189 1.284 1990 ---- ---- 1.006A 1.006A 1.050 -.188 1.238 1995 ---- ---- .963A .963A 1.006 -.187 1.193 2000 ---- ---- .860A .860A .961 -.186 1.147 2005 ---- ---- .879A .879A .918 -.185 1.103 2010 ---- ---- .839A .839A .875 -.183 1.058 2015 ---- ---- .799A .799A .833 -.181 1.014 2020 ---- ---- .761A .761A .791 -.180 .971 2025 ---- ---- .661A .661A .751 -.178 .929 2030 ---- ---- .687A .687A .711 -.176 .887 2035 ---- ---- .652A .652A .672 -.173 .845 2040 ---- ---- .555A .555A .634 -.171 .805 2045 ---- ---- .522A .522A .597 -.168 .765 2050 ---- ---- .489A .489A .561 -.165 .726 2055 ---- ---- .460A .460A .526 -.162 .688 2 2060 ---- ---- .428A .428A .493 -.158 .651 5 2065 ---- ---- .399A .399A .460 -.154 .614 1 3 2070 .440 .440 .373A .373A .429 -.150 1 .579 2075 ---- ---- .347A .347A .400 -.145 .545 2080 ---- ---- .321A .321A .371 -.141 .512 4 2085 ---- ---- .297A .297A .344 -.136 .480 2090 ---- ---- .275A .275A .318 -.131 .449 2095 ---- ---- .254A .254A .294 -.126 .420 2100 .242 .306 .234A .329B .271 -.121 3 .392 1 4 2105 ---- ---- .215A .215A .249 -.116 .365 2110 ---- ---- .198A .198A .229 -.110 .339 2115 ---- ---- .182A .182A .210 -.105 .315 3 5 2120 ---- ---- .167A .167A .192 -.100 .292 2125 .177 .177 .151A .217B .176 -.094 2 .270 50 2130 ---- ---- .138A .138A .160 -.089 .249 6 2135 ---- ---- .125A .125A .146 -.084 .230 2 7 2140 ---- ---- .115A .115A .133 -.079 .212 2 4 2145 ---- ---- .105A .105A .121 -.074 .195 2150 ---- ---- .096A .096A .110 -.070 2 .180 307 313 2155 ---- ---- .088A .088A .099 -.066 .165 2160 ---- ---- .081A .081A .090 -.062 .152 2165 ---- ---- .074A .074A .082 -.057 .139 2170 ---- ---- .068A .068A .074 -.054 .128 11 2175 ---- ---- .062A .062A .067 -.050 .117 1 4 2180 ---- ---- .058A .058A .061 -.047 .108 2185 ---- ---- .052A .052A .055 -.044 .099 2190 .050 .065 .048A .065 .050 -.041 2 .091 4 2195 ---- ---- .044A .044A .045 -.038 .083 1 2200 .050 .050 .042A .051B .041 -.036 1 .077 17 2205 ---- ---- .038A .038A .037 -.033 .070 1 2 2210 ---- ---- .035A .035A .033 -.032 .065 1 1 2215 ---- ---- .033A .033A .030 -.030 .060 5 2220 ---- ---- .030A .030A .028 -.027 .055 4 2225 ---- ---- .028A .028A .025 -.026 .051 1 2230 ---- ---- .026A .026A .023 -.024 .047 2 2235 ---- ---- .024A .024A .021 -.022 .043 4 2240 ---- ---- .023A .023A .019 -.021 .040 2245 ---- ---- .022A .022A .017 -.020 2 .037 6 2250 .015 .015 .015 .017B .016 -.018 11 .034 3 2255 ---- ---- .019A .019A .014 -.018 .032 6 2260 .015 .015 .015 .015 .013 -.016 1 .029 2265 ---- ---- .017A .017A .012 -.015 .027 2270 ---- ---- .016A .016A .011 -.014 .025 2275 .016 .016 .010 .012 .010 -.013 18 .023 40 2280 .011 .011 .011 .011 .009 -.013 1 .022 7 2285 ---- ---- .013A .013A .008 -.012 .020 2290 ---- ---- .013A .013A .008 -.011 .019 2295 ---- ---- .012A .012A .007 -.011 .018 2300 ---- ---- .012A .012A .007 -.009 1 .016 20 17 2305 ---- ---- .011A .011A .006 -.009 .015 2310 ---- ---- .010A .010A .006 -.008 .014 2315 ---- ---- .011A .011A .005 -.008 .013 2320 ---- ---- .010A .010A .005 -.008 .013 1 2325 ---- ---- .010A .010A .004 -.008 .012 2350 ---- ---- .008A .008A .003 -.006 .009 1 2375 ---- ---- ---- ---- .002 -.004 .006 2400 ---- ---- ---- ---- .002 -.003 .005 19 2425 ---- ---- ---- ---- .001 -.003 .004 17 2450 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.001 .002 2500 ---- ---- ---- ---- .001 -.001 .002 2 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 339 578 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 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .002 -.001 .003 1 1875 ---- ---- ---- ---- .004 -.001 .005 9 1900 ---- ---- ---- ---- .007 -.001 .008 9 1925 .015 .017 .011 .011 .013 UNCH 9 .013 37 1950 ---- .027B ---- .027B .022 +.001 .021 1 1 1975 ---- .047B .032A .047B .037 +.004 .033 1980 ---- .052B .035A .052B .041 +.004 .037 10 1985 ---- .058B .039A .058B .045 +.005 .040 1990 ---- .064B .043A .064B .050 +.006 .044 1995 ---- .071B .048A .071B .055 +.006 .049 2000 ---- .079B .052A .079B .061 +.008 .053 31 2005 ---- .088B .057A .088B .068 +.009 .059 3 2010 .090 .097B .062A .062A .075 +.011 1 .064 2015 ---- .107B .069A .107B .082 +.012 .070 10 10 2020 ---- .118B .075A .118B .091 +.014 .077 2025 ---- .130B .083A .130B .100 +.016 .084 1 4 2030 ---- .143B .091A .143B .110 +.018 .092 2035 ---- .157B .100A .157B .121 +.020 .101 2040 ---- .171B ---- .171B .133 +.023 2 .110 2045 ---- .187B ---- .187B .146 +.026 .120 6 2050 .168 .205B .130 .130 .160 +.029 11 .131 16 2055 ---- .224B ---- .224B .176 +.033 .143 2060 ---- .244B ---- .244B .192 +.036 .156 7 2065 ---- .265B ---- .265B .210 +.040 .170 5 2070 ---- .288B ---- .288B .229 +.045 150 .184 2075 ---- .312B ---- .312B .249 +.049 .200 2080 ---- .336B ---- .336B .270 +.053 .217 24 2085 ---- .362B ---- .362B .293 +.058 .235 2090 ---- .390B ---- .390B .317 +.062 .255 2 2095 ---- .419B ---- .419B .343 +.068 .275 2100 ---- .450B ---- .449B .370 +.073 .297 6 81 2105 ---- .477B ---- .477B .398 +.078 .320 2110 ---- .510B ---- .510B .428 +.084 .344 2115 ---- .545B ---- .545B .459 +.089 .370 5 2120 ---- .573B ---- .572B .491 +.094 .397 2125 ---- .620B ---- .620B .524 +.099 .425 3 3 2130 ---- .646B ---- .645B .559 +.105 .454 2 4 2135 ---- .683B ---- .682B .595 +.110 .485 14 16 2140 ---- .721B ---- .720B .631 +.114 .517 6 7 2145 ---- .710B ---- .686B .669 +.119 .550 7 2150 ---- .817B ---- .816B .708 +.124 .584 2 62 2155 ---- .794B ---- .765B .748 +.128 .620 12 2160 ---- .837B ---- .809B .789 +.133 .656 2 2165 ---- .881B ---- .834B .830 +.136 .694 2170 ---- .925B ---- .895B .872 +.140 .732 1 1 2175 ---- 1.034B ---- 1.034B .915 +.143 .772 2180 ---- 1.014B ---- .969B .959 +.147 .812 2185 ---- 1.055B ---- 1.006B 1.003 +.150 .853 2190 ---- 1.052B ---- 1.052B 1.048 +.153 .895 2195 ---- 1.097B ---- 1.097B 1.093 +.156 .937 2200 ---- 1.263B ---- 1.261B 1.139 +.158 .981 2205 ---- 1.185B ---- 1.163B 1.185 +.161 1.024 2210 ---- 1.232B ---- 1.213B 1.232 +.163 1.069 2215 ---- 1.279B ---- 1.260B 1.278 +.164 1.114 2220 ---- 1.326B ---- 1.307B 1.326 +.167 1.159 2225 ---- 1.500B ---- 1.500B 1.373 +.168 1.205 2230 ---- 1.420B ---- 1.401B 1.421 +.170 1.251 2235 ---- 1.468B ---- 1.463B 1.469 +.172 1.297 2240 ---- 1.516B ---- 1.496B 1.517 +.173 1.344 2245 ---- 1.564B ---- 1.544B 1.565 +.174 1.391 2250 ---- 1.727B ---- 1.727B 1.613 +.175 1.438 2255 ---- 1.661B ---- 1.641B 1.662 +.177 1.485 2260 ---- 1.709B ---- 1.685B 1.711 +.178 1.533 2265 ---- 1.758B ---- 1.734B 1.760 +.179 1.581 2270 ---- 1.807B ---- 1.787B 1.809 +.180 1.629 2275 ---- 1.856B ---- 1.855B 1.858 +.181 1.677 2280 ---- 1.905B ---- 1.881B 1.907 +.182 1.725 2285 ---- 1.954B ---- 1.930B 1.956 +.182 1.774 2290 ---- 2.004B ---- 2.003B 2.005 +.183 1.822 2295 ---- 2.053B ---- 2.033B 2.055 +.184 1.871 2300 ---- 2.102B ---- 2.101B 2.104 +.184 1.920 2305 ---- 2.152B ---- 2.132B 2.154 +.185 1.969 2310 ---- 2.201B ---- 2.200B 2.203 +.185 2.018 2315 ---- 2.251B ---- 2.231B 2.253 +.186 2.067 2320 ---- 2.300B ---- 2.276B 2.302 +.186 2.116 2325 ---- 2.350B ---- 2.330B 2.352 +.187 2.165 2350 ---- 2.602B ---- 2.602B 2.601 +.189 2.412 2375 ---- 2.850B ---- 2.850B 2.850 +.190 2.660 2400 ---- 3.099B ---- 3.099B 3.099 +.191 2.908 2425 ---- 3.349B ---- 3.319B 3.349 +.192 3.157 2450 ---- 3.599B ---- 3.569B 3.599 +.193 3.406 2475 ---- 3.849B ---- 3.843B 3.849 +.193 3.656 2500 ---- 4.099B ---- 4.074B 4.099 +.194 3.905 2525 ---- 4.349B ---- 4.324B 4.349 +.194 4.155 2550 ---- 4.599B ---- 4.574B 4.599 +.194 4.405 2575 ---- 4.849B ---- 4.824B 4.849 +.194 4.655 2600 ---- 5.099B ---- 5.074B 5.099 +.194 4.905 2625 ---- 5.349B ---- 5.324B 5.349 +.194 5.155 2650 ---- 5.599B ---- 5.574B 5.599 +.194 5.405 2675 ---- 5.849B ---- 5.824B 5.849 +.194 5.655 2700 ---- 6.099B ---- 6.074B 6.099 +.194 5.905 2725 ---- 6.349B ---- 6.324B 6.349 +.194 6.155 TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 46 375 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1575 ---- ---- 5.152A 5.152A 5.151 -.194 5.345 1600 ---- ---- 4.902A 4.902A 4.901 -.194 5.095 1625 ---- ---- 4.652A 4.652A 4.651 -.194 4.845 1650 ---- ---- 4.402A 4.402A 4.401 -.194 4.595 1675 ---- ---- 4.152A 4.152A 4.151 -.194 4.345 1700 ---- ---- 3.902A 3.902A 3.901 -.194 4.095 1725 ---- ---- 3.652A 3.652A 3.652 -.193 3.845 1750 ---- ---- 3.402A 3.402A 3.402 -.194 3.596 1775 ---- ---- 3.152A 3.152A 3.154 -.193 3.347 1800 ---- ---- 2.904A 2.904A 2.906 -.193 3.099 1825 ---- ---- 2.656A 2.656A 2.658 -.194 2.852 1850 ---- ---- 2.415A 2.415A 2.413 -.193 2.606 1875 ---- ---- 2.171A 2.171A 2.169 -.192 2.361 1900 ---- ---- 1.808A 1.808A 1.928 -.191 2.119 1925 ---- ---- 1.576A 1.576A 1.692 -.189 1.881 1950 ---- ---- 1.352A 1.352A 1.462 -.186 1.648 1975 ---- ---- 1.137A 1.137A 1.241 -.181 1.422 1980 ---- ---- 1.180A 1.180A 1.198 -.180 1.378 1985 ---- ---- 1.140A 1.140A 1.156 -.178 1.334 1990 ---- ---- 1.100A 1.100A 1.114 -.177 1.291 1995 ---- ---- 1.061A 1.061A 1.073 -.175 1.248 2000 ---- ---- .937A .937A 1.032 -.174 1.206 2005 ---- ---- .984A .984A .992 -.172 1.164 2010 ---- ---- .947A .947A .952 -.171 1.123 2015 ---- ---- .910A .910A .914 -.169 1.083 2020 ---- ---- .872A .872A .876 -.166 1.042 2025 ---- ---- .754A .754A .838 -.165 1.003 2030 ---- ---- .724A .724A .802 -.162 .964 2035 ---- ---- .691A .691A .766 -.160 .926 2040 ---- ---- .659A .659A .731 -.158 .889 2045 ---- ---- .632A .632A .697 -.155 .852 2050 ---- ---- .593A .593A .664 -.152 .816 1 1 2055 ---- ---- .565A .565A .632 -.149 .781 3 3 2060 ---- ---- .536A .536A .600 -.147 .747 2 2065 ---- ---- .509A .509A .570 -.144 .714 2070 ---- ---- .482A .482A .541 -.140 .681 3 2 2075 ---- ---- .457A .457A .512 -.137 .649 2080 ---- ---- .432A .432A .485 -.133 .618 2085 ---- ---- .407A .407A .458 -.131 .589 2090 ---- ---- .384A .384A .432 -.128 .560 5 2095 ---- ---- .362A .362A .408 -.123 .531 2 2100 ---- ---- .341A .341A .384 -.120 .504 10 2105 ---- ---- .322A .322A .362 -.116 .478 12 2110 ---- ---- .303A .303A .340 -.113 .453 2 2115 ---- ---- .284A .284A .320 -.109 .429 2120 .281 .281 .267A .351B .300 -.105 2 .405 2125 ---- ---- .251A .251A .282 -.101 .383 8 2130 ---- ---- .235A .235A .264 -.098 .362 22 2135 ---- ---- .221A .221A .248 -.093 .341 11 2140 ---- ---- .205A .205A .232 -.090 .322 16 2145 ---- ---- .192A .192A .217 -.086 .303 2150 .272 .272 .180A .180A .203 -.083 18 .286 4 2155 ---- ---- .169A .169A .190 -.079 .269 2 2160 ---- ---- .158A .158A .177 -.076 .253 2 2165 .167 .167 .148A .196B .166 -.072 10 .238 2170 ---- ---- .139A .139A .155 -.068 .223 2175 ---- ---- .130A .130A .145 -.065 .210 3 2180 ---- ---- .122A .122A .135 -.062 .197 2185 ---- ---- .114A .114A .126 -.059 .185 2 2190 ---- ---- .107A .107A .118 -.056 .174 2195 ---- ---- .100A .100A .110 -.053 .163 2200 ---- ---- .093A .093A .103 -.050 .153 13 2205 ---- ---- .088A .088A .096 -.047 .143 2210 .088 .088 .083A .104B .090 -.044 4 .134 2215 ---- ---- .078A .078A .084 -.042 .126 7 2220 ---- ---- .072A .072A .078 -.040 .118 2225 ---- ---- .068A .068A .073 -.038 1 .111 1 2230 .066 .066 .063A .078B .068 -.036 7 .104 2235 ---- ---- .060A .060A .064 -.034 .098 2240 ---- ---- .057A .057A .060 -.032 .092 5 2245 ---- ---- .053A .053A .056 -.030 .086 6 2250 ---- ---- .051A .051A .052 -.029 .081 2 2 2255 ---- ---- .047A .047A .049 -.027 .076 2260 ---- ---- .044A .044A .046 -.025 .071 2265 ---- ---- .042A .042A .043 -.024 .067 8 2270 ---- ---- .039A .039A .040 -.022 .062 2275 ---- ---- .037A .037A .037 -.022 .059 2280 ---- ---- .035A .035A .035 -.020 .055 10 2285 ---- ---- .033A .033A .033 -.019 .052 2290 ---- ---- .032A .032A .031 -.018 .049 2295 ---- ---- .030A .030A .029 -.017 .046 2300 ---- ---- .029A .029A .027 -.016 .043 6 2305 ---- ---- .028A .028A .025 -.015 .040 2325 ---- ---- .022A .022A .020 -.012 .032 2350 ---- ---- .017A .017A .014 -.010 .024 2375 ---- ---- .013A .013A .011 -.008 .019 2400 ---- ---- .010A .010A .009 -.006 .015 1 1 2425 ---- ---- .009A .009A .007 -.005 .012 15 2450 ---- ---- .007A .007A .006 -.004 .010 2475 ---- ---- .008A .008A .005 -.004 .009 2500 ---- ---- ---- ---- .004 -.004 .008 2525 ---- ---- ---- ---- .004 -.003 .007 2550 ---- ---- ---- ---- .003 -.003 .006 2575 ---- ---- ---- ---- .003 -.002 .005 2600 ---- ---- ---- ---- .003 -.002 .005 2625 ---- ---- ---- ---- .002 -.002 .004 2650 ---- ---- ---- ---- .002 -.002 .004 2675 ---- ---- ---- ---- .002 -.002 .004 2700 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 10 183 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 UNCH .002 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .005 -.001 .006 1800 ---- ---- ---- ---- .007 UNCH .007 1825 ---- ---- ---- ---- .010 UNCH .010 1850 ---- ---- ---- ---- .014 UNCH .014 1875 ---- .020B ---- .020B .020 +.001 .019 15 1900 ---- .032B ---- .032B .029 +.002 .027 1 16 1925 ---- .050B ---- .050B .043 +.005 .038 1 1 1950 ---- .075B ---- .075B .063 +.008 .055 1975 ---- .110B ---- .110B .092 +.013 .079 1980 ---- .119B ---- .119B .099 +.014 .085 1985 ---- .128B ---- .128B .106 +.015 .091 1990 ---- .138B ---- .138B .114 +.016 .098 1995 ---- .148B ---- .148B .123 +.018 .105 2000 ---- .159B ---- .159B .132 +.019 .113 3 2005 ---- .171B ---- .171B .142 +.021 .121 2010 ---- .184B ---- .184B .153 +.023 .130 2015 ---- .197B ---- .197B .164 +.025 .139 2020 ---- .210B ---- .210B .176 +.027 .149 2025 ---- .225B ---- .225B .188 +.029 .159 2 2030 ---- .241B ---- .241B .202 +.031 .171 2 2035 ---- .258B ---- .258B .216 +.033 .183 3 2040 ---- .275B ---- .275B .231 +.036 .195 2045 ---- .293B ---- .293B .247 +.039 .208 2050 ---- .312B ---- .312B .264 +.042 .222 7 2055 ---- .341B ---- .341B .281 +.044 .237 11 2060 ---- .362B ---- .362B .300 +.047 .253 2065 ---- .384B ---- .384B .319 +.050 .269 2070 ---- .407B ---- .407B .340 +.053 .287 5 2075 ---- .431B ---- .431B .361 +.056 .305 1 2080 ---- .448B ---- .448B .384 +.060 .324 2085 ---- .471B ---- .471B .407 +.063 .344 2090 ---- .499B ---- .499B .431 +.066 .365 2095 ---- .526B ---- .526B .457 +.070 .387 2 2100 .493 .555B .430A .432 .483 +.073 8 .410 284 2105 ---- .585B ---- .585B .511 +.078 .433 1 2110 ---- .616B ---- .616B .539 +.081 .458 2115 ---- .648B ---- .648B .569 +.085 .484 2120 ---- .681B ---- .681B .599 +.089 .510 2125 ---- .714B ---- .714B .630 +.092 .538 5 2130 ---- .748B ---- .748B .663 +.097 .566 2135 ---- .784B ---- .784B .696 +.100 .596 2140 ---- .815B ---- .814B .730 +.104 .626 2145 ---- .850B ---- .849B .765 +.107 .658 2150 ---- .896B ---- .895B .801 +.111 .690 2155 ---- .866B ---- .833B .838 +.115 .723 2160 ---- .907B ---- .871B .875 +.118 .757 2165 ---- .948B ---- .910B .914 +.122 .792 2170 ---- .989B ---- .949B .953 +.126 .827 2175 ---- 1.096B ---- 1.096B .992 +.128 .864 2180 ---- 1.072B ---- 1.030B 1.033 +.132 .901 2185 ---- 1.115B ---- 1.072B 1.074 +.135 .939 2190 ---- 1.156B ---- 1.114B 1.115 +.138 .977 2195 ---- 1.201B ---- 1.157B 1.157 +.141 1.016 2200 ---- 1.312B ---- 1.312B 1.200 +.144 1.056 2205 ---- 1.291B ---- 1.243B 1.243 +.146 1.097 2210 ---- 1.336B ---- 1.288B 1.287 +.149 1.138 2215 ---- 1.382B ---- 1.337B 1.331 +.152 1.179 2220 ---- 1.428B ---- 1.377B 1.375 +.154 1.221 2225 1.442 1.537B 1.312A 1.312A 1.420 +.156 1 1.264 2230 ---- 1.460B ---- 1.440B 1.465 +.158 1.307 2235 ---- 1.506B ---- 1.487B 1.511 +.160 1.351 2240 ---- 1.552B ---- 1.528B 1.556 +.162 1.394 2245 ---- 1.598B ---- 1.597B 1.603 +.164 1.439 2250 ---- 1.770B ---- 1.769B 1.649 +.166 1.483 2255 ---- 1.695B ---- 1.690B 1.695 +.167 1.528 2260 ---- 1.738B ---- 1.717B 1.742 +.168 1.574 2265 ---- 1.785B ---- 1.765B 1.789 +.170 1.619 2270 ---- 1.832B ---- 1.812B 1.836 +.171 1.665 2275 ---- 2.008B ---- 2.008B 1.884 +.173 1.711 2280 ---- 1.927B ---- 1.906B 1.931 +.174 1.757 2285 ---- 1.975B ---- 1.955B 1.979 +.175 1.804 2290 ---- 2.022B ---- 1.999B 2.027 +.176 1.851 2295 ---- 2.070B ---- 2.047B 2.075 +.177 1.898 2300 ---- 2.249B ---- 2.249B 2.123 +.178 1.945 2305 ---- 2.167B ---- 2.147B 2.171 +.178 1.993 2325 ---- 2.377B ---- 2.376B 2.366 +.182 2.184 2350 ---- 2.605B ---- 2.582B 2.610 +.184 2.426 2375 ---- 2.852B ---- 2.851B 2.857 +.187 2.670 2400 ---- 3.099B ---- 3.078B 3.104 +.188 2.916 2425 ---- 3.346B ---- 3.345B 3.353 +.189 3.164 2450 ---- 3.600B ---- 3.600B 3.602 +.190 3.412 2475 ---- 3.849B ---- 3.849B 3.851 +.191 3.660 2500 ---- 4.098B ---- 4.071B 4.100 +.191 3.909 2525 ---- 4.348B ---- 4.322B 4.350 +.192 4.158 2550 ---- 4.598B ---- 4.598B 4.599 +.192 4.407 2575 ---- 4.848B ---- 4.848B 4.849 +.192 4.657 2600 ---- 5.098B ---- 5.098B 5.099 +.193 4.906 2625 ---- 5.348B ---- 5.342B 5.349 +.193 5.156 2650 ---- 5.598B ---- 5.592B 5.599 +.194 5.405 2675 ---- 5.848B ---- 5.817B 5.849 +.194 5.655 2700 ---- 6.097B ---- 6.067B 6.099 +.194 5.905 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 358 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.151 -.194 5.345 1600 ---- ---- ---- ---- 4.901 -.194 5.095 1625 ---- ---- ---- ---- 4.651 -.194 4.845 1650 ---- ---- ---- ---- 4.401 -.194 4.595 1675 ---- ---- ---- ---- 4.151 -.194 4.345 1700 ---- ---- ---- ---- 3.902 -.194 4.096 1725 ---- ---- ---- ---- 3.653 -.194 3.847 1750 ---- ---- ---- ---- 3.405 -.193 3.598 1775 ---- ---- ---- ---- 3.157 -.194 3.351 1800 ---- ---- ---- ---- 2.911 -.193 3.104 1825 ---- ---- ---- ---- 2.667 -.192 2.859 1850 ---- ---- 2.304A 2.304A 2.425 -.191 2.616 1875 ---- ---- 2.070A 2.070A 2.186 -.189 2.375 1900 ---- ---- 1.840A 1.840A 1.951 -.188 2.139 1925 ---- ---- 1.615A 1.615A 1.723 -.184 1.907 1950 ---- ---- 1.402A 1.402A 1.503 -.180 1.683 1975 ---- ---- 1.199A 1.199A 1.294 -.174 1.468 1980 ---- ---- 1.245A 1.245A 1.253 -.173 1.426 1985 ---- ---- 1.207A 1.207A 1.213 -.171 1.384 1990 ---- ---- 1.169A 1.169A 1.174 -.169 1.343 1995 ---- ---- 1.133A 1.133A 1.135 -.168 1.303 2000 ---- ---- 1.009A 1.009A 1.097 -.166 1.263 2005 ---- ---- 1.062A 1.062A 1.059 -.165 1.224 2010 ---- ---- 1.020A 1.020A 1.022 -.163 1.185 2015 ---- ---- .905A .905A .986 -.160 1.146 2020 ---- ---- .872A .872A .950 -.159 1.109 2025 ---- ---- .837A .837A .915 -.156 1.071 2030 ---- ---- .807A .807A .881 -.154 1.035 2035 ---- ---- .782A .782A .847 -.152 .999 2040 ---- ---- .750A .750A .814 -.150 .964 2045 ---- ---- .720A .720A .782 -.147 .929 2050 ---- ---- .684A .684A .750 -.145 .895 2055 ---- ---- .656A .656A .720 -.142 .862 2060 ---- ---- .629A .629A .690 -.139 .829 2065 ---- ---- .602A .602A .661 -.137 .798 2070 ---- ---- .576A .576A .633 -.134 .767 2075 ---- ---- .551A .551A .605 -.131 .736 2080 ---- ---- .527A .527A .579 -.128 .707 2085 ---- ---- .503A .503A .553 -.125 .678 2090 ---- ---- .480A .480A .528 -.122 .650 2095 ---- ---- .458A .458A .503 -.120 .623 2100 ---- ---- .436A .436A .480 -.116 .596 2105 ---- ---- .415A .415A .457 -.114 .571 2110 ---- ---- .395A .395A .436 -.110 .546 2115 ---- ---- .377A .377A .415 -.107 .522 2120 ---- ---- .358A .358A .394 -.104 .498 2 2125 ---- ---- .341A .341A .375 -.101 .476 2130 ---- ---- .324A .324A .356 -.098 .454 2135 ---- ---- .308A .308A .338 -.095 .433 2140 ---- ---- .292A .292A .321 -.092 .413 2145 ---- ---- .277A .277A .305 -.089 .394 2150 ---- ---- .263A .263A .289 -.086 .375 2155 ---- ---- .248A .248A .274 -.083 .357 2160 ---- ---- .235A .235A .260 -.080 .340 2165 ---- ---- .223A .223A .246 -.077 .323 2170 ---- ---- .211A .211A .233 -.075 .308 2175 ---- ---- .200A .200A .221 -.072 .293 2180 ---- ---- .190A .190A .209 -.069 .278 2185 ---- ---- .180A .180A .198 -.066 .264 2190 ---- ---- .170A .170A .188 -.063 .251 2195 ---- ---- .161A .161A .178 -.061 .239 2200 ---- ---- .153A .153A .168 -.059 .227 2205 ---- ---- .145A .145A .159 -.057 .216 2210 ---- ---- ---- .138A .151 ---- ---- 2225 ---- ---- .117A .117A .128 -.047 .175 2250 ---- ---- .091A .091A .097 -.039 .136 1 2275 ---- ---- .071A .071A .074 -.031 .105 2300 .067 .067 .056A .059A .057 -.025 1 .082 2325 ---- ---- .045A .045A .045 -.020 .065 2350 ---- ---- .037A .037A .035 -.017 .052 2375 ---- ---- .032A .032A .028 -.014 .042 2400 ---- ---- .026A .026A .023 -.011 .034 2425 ---- ---- .022A .022A .019 -.009 .028 2450 ---- ---- .020A .020A .016 -.008 .024 2475 ---- ---- .017A .017A .014 -.006 .020 2500 ---- ---- .015A .015A .012 -.005 .017 2525 ---- ---- ---- ---- .010 -.004 .014 2550 ---- ---- ---- ---- .009 -.003 .012 2575 ---- ---- ---- ---- .007 -.004 .011 2600 ---- ---- ---- ---- .007 -.002 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .002 UNCH .002 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .003 UNCH .003 1700 ---- ---- ---- ---- .004 -.001 .005 1725 ---- ---- ---- ---- .006 UNCH .006 1750 ---- ---- ---- ---- .008 UNCH .008 1775 ---- ---- ---- ---- .011 UNCH .011 1800 ---- ---- ---- ---- .015 +.001 .014 1825 ---- ---- ---- ---- .020 +.001 .019 1850 ---- .029B ---- .029B .028 +.003 .025 1875 ---- .041B ---- .041B .039 +.004 .035 1900 ---- .059B ---- .059B .054 +.006 .048 1925 ---- .086B ---- .086B .076 +.010 .066 1950 ---- .121B ---- .121B .105 +.013 .092 1975 ---- .167B ---- .167B .145 +.019 .126 1980 ---- .177B ---- .177B .155 +.021 .134 1985 ---- .189B ---- .189B .165 +.023 .142 1990 ---- .201B ---- .201B .175 +.024 .151 1995 ---- .213B ---- .213B .186 +.025 .161 2000 ---- .228B ---- .228B .198 +.027 .171 2005 ---- .242B ---- .242B .210 +.029 .181 2010 ---- .256B ---- .256B .223 +.031 .192 2015 ---- .271B ---- .271B .236 +.032 .204 2020 ---- .287B ---- .287B .251 +.035 .216 2025 ---- .305B ---- .305B .265 +.037 .228 2030 ---- .322B ---- .322B .281 +.039 .242 2035 ---- .340B ---- .340B .297 +.041 .256 2040 ---- .359B ---- .359B .314 +.044 .270 2045 ---- .378B ---- .378B .332 +.046 .286 2050 ---- .399B ---- .399B .350 +.048 .302 2055 ---- .420B ---- .420B .370 +.052 .318 2060 ---- .442B ---- .442B .390 +.054 .336 2065 ---- .464B ---- .464B .411 +.057 .354 2070 ---- .488B ---- .488B .432 +.059 .373 2075 ---- .513B ---- .513B .455 +.063 .392 2080 ---- .537B ---- .536B .478 +.066 .412 2085 ---- .563B ---- .562B .502 +.068 .434 2090 ---- .589B ---- .589B .527 +.072 .455 2095 ---- .617B ---- .616B .552 +.074 .478 2100 ---- .647B ---- .645B .579 +.077 .502 2105 ---- .676B ---- .674B .606 +.080 .526 2110 ---- .705B ---- .705B .634 +.083 .551 2115 ---- .735B ---- .735B .663 +.086 .577 2120 ---- .767B ---- .766B .693 +.090 .603 2125 ---- .800B ---- .800B .723 +.093 .630 2130 ---- .831B ---- .830B .754 +.095 .659 2135 ---- .865B ---- .864B .786 +.098 .688 2140 ---- .899B ---- .898B .819 +.102 .717 2145 ---- .934B ---- .934B .853 +.105 .748 2150 ---- .973B ---- .973B .887 +.108 .779 2155 ---- 1.006B ---- 1.005B .922 +.111 .811 2160 ---- .977B ---- .974B .957 +.113 .844 2165 ---- .997B ---- .973B .994 +.117 .877 2170 ---- 1.038B ---- .982B 1.031 +.120 .911 2175 ---- 1.161B ---- 1.161B 1.068 +.122 .946 2180 ---- 1.122B ---- ---- 1.106 +.124 .982 2185 ---- 1.163B ---- ---- 1.145 +.127 1.018 2190 ---- 1.205B ---- ---- 1.184 +.130 1.054 2195 ---- 1.247B ---- ---- 1.224 +.132 1.092 2200 ---- 1.366B ---- 1.366B 1.265 +.135 1.130 2205 ---- 1.332B ---- ---- 1.306 +.138 1.168 2210 ---- ---- ---- 1.323A 1.347 ---- ---- 2225 ---- 1.581B ---- 1.581B 1.474 +.146 1.328 2250 ---- 1.807B ---- 1.807B 1.693 +.156 1.537 2275 ---- 2.037B ---- 2.037B 1.919 +.162 1.757 2300 ---- 2.273B ---- 2.273B 2.152 +.169 1.983 2325 ---- 2.512B ---- 2.512B 2.389 +.174 2.215 2350 ---- 2.754B ---- 2.753B 2.630 +.178 2.452 2375 ---- 2.965B ---- 2.965B 2.872 +.181 2.691 2400 ---- ---- ---- ---- 3.117 +.184 2.933 2425 ---- ---- ---- ---- 3.363 +.186 3.177 2450 ---- ---- ---- ---- 3.609 +.186 3.423 2475 ---- ---- ---- ---- 3.857 +.188 3.669 2500 ---- ---- ---- ---- 4.105 +.189 3.916 2525 ---- ---- ---- ---- 4.353 +.190 4.163 2550 ---- ---- ---- ---- 4.602 +.191 4.411 2575 ---- ---- ---- ---- 4.851 +.191 4.660 2600 ---- ---- ---- ---- 5.100 +.192 4.908 TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1575 ---- ---- 5.151A 5.151A 5.151 -.194 5.345 1600 ---- ---- 4.901A 4.901A 4.901 -.194 5.095 1625 ---- ---- 4.651A 4.651A 4.651 -.194 4.845 1650 ---- ---- 4.401A 4.401A 4.401 -.194 4.595 1675 ---- ---- 4.151A 4.151A 4.151 -.194 4.345 1700 ---- ---- 3.901A 3.901A 3.901 -.194 4.095 1725 ---- ---- 3.651A 3.651A 3.651 -.194 3.845 1750 ---- ---- 3.401A 3.401A 3.401 -.194 3.595 1775 ---- ---- 3.151A 3.151A 3.151 -.194 3.345 1800 ---- ---- 2.901A 2.901A 2.901 -.194 3.095 1825 ---- ---- 2.651A 2.651A 2.651 -.194 2.845 1850 ---- ---- 2.401A 2.401A 2.401 -.194 2.595 1875 ---- ---- 2.151A 2.151A 2.152 -.194 2.346 1900 ---- ---- 1.902A 1.902A 1.903 -.194 2.097 1925 ---- ---- 1.654A 1.654A 1.655 -.195 1.850 1950 ---- ---- 1.412A 1.412A 1.409 -.194 1.603 1975 ---- ---- 1.050A 1.050A 1.167 -.193 1.360 1980 ---- ---- 1.120A 1.120A 1.119 -.193 1.312 1985 ---- ---- 1.072A 1.072A 1.072 -.192 1.264 1990 ---- ---- 1.025A 1.025A 1.025 -.192 1.217 1995 ---- ---- .962A .962A .978 -.191 1.169 2000 ---- ---- .821A .821A .932 -.190 1.122 2005 ---- ---- .854A .854A .886 -.190 1.076 2010 ---- ---- .810A .810A .840 -.189 1.029 2015 ---- ---- .768A .768A .796 -.187 .983 2020 ---- ---- .726A .726A .752 -.186 .938 2025 ---- ---- .611A .611A .708 -.185 .893 2030 ---- ---- .646A .646A .666 -.183 .849 2035 ---- ---- .608A .608A .624 -.181 .805 2040 ---- ---- .571A .571A .584 -.178 .762 2045 ---- ---- .465A .465A .544 -.176 .720 2050 ---- ---- .427A .427A .506 -.173 .679 2055 ---- ---- .398A .398A .468 -.171 .639 2060 ---- ---- .367A .367A .433 -.166 .599 2065 .457 .457 .333A .373A .398 -.163 1 .561 2070 .409 .409 .305A .432B .365 -.159 1 .524 1 2075 ---- ---- .278A .278A .334 -.154 .488 2080 ---- ---- .253A .253A .304 -.150 .454 2085 ---- ---- .230A .230A .276 -.144 .420 2090 ---- ---- .208A .208A .250 -.138 .388 2095 ---- ---- .188A .188A .226 -.132 .358 2100 .218 .218 .170A .170A .203 -.126 10 .329 2105 ---- ---- .153A .153A .182 -.120 .302 2110 ---- ---- .137A .137A .162 -.114 1 .276 7 7 2115 ---- ---- .122A .122A .145 -.107 .252 2120 ---- ---- .108A .108A .129 -.100 .229 2125 ---- ---- .097A .097A .114 -.094 .208 2130 ---- ---- .087A .087A .101 -.087 .188 1 3 2135 ---- ---- .078A .078A .090 -.080 .170 2140 ---- ---- .070A .070A .079 -.075 .154 2145 ---- ---- .063A .063A .070 -.068 .138 2150 ---- ---- .056A .056A .062 -.062 .124 2155 ---- ---- .050A .050A .055 -.057 .112 2160 ---- ---- .045A .045A .048 -.052 .100 2165 .051 .051 .041A .056B .043 -.047 3 .090 2170 ---- ---- .037A .037A .038 -.043 .081 9 2175 .036 .036 .034A .044B .034 -.038 5 .072 4 2 2180 ---- ---- .031A .031A .030 -.035 .065 1 1 2185 ---- ---- .028A .028A .026 -.032 .058 2190 ---- ---- .026A .026A .024 -.028 .052 2195 ---- ---- .023A .023A .021 -.026 .047 2200 ---- ---- .021A .021A .019 -.023 .042 3 2205 ---- ---- .020A .020A .017 -.021 .038 2210 ---- ---- .019A .019A .015 -.020 .035 2215 ---- ---- .018A .018A .014 -.017 .031 7 2220 ---- ---- .016A .016A .012 -.017 .029 11 2225 ---- ---- .015A .015A .011 -.015 .026 2230 ---- ---- .014A .014A .010 -.014 .024 2235 ---- ---- .013A .013A .009 -.013 .022 2240 ---- ---- .012A .012A .009 -.011 1 .020 2245 ---- ---- .012A .012A .008 -.010 .018 2250 ---- ---- .011A .011A .007 -.010 .017 1 2255 ---- ---- .011A .011A .007 -.008 .015 2260 ---- ---- .010A .010A .006 -.008 .014 2265 ---- ---- .010A .010A .006 -.007 .013 2270 ---- ---- .009A .009A .005 -.007 .012 2275 ---- ---- .009A .009A .005 -.006 .011 2280 ---- ---- .008A .008A .004 -.007 .011 2285 ---- ---- .008A .008A .004 -.006 .010 2290 ---- ---- .008A .008A .004 -.005 .009 2295 ---- ---- .007A .007A .003 -.006 .009 2300 ---- ---- .007A .007A .003 -.005 .008 2305 ---- ---- ---- ---- .003 -.004 .007 2310 ---- ---- ---- ---- .003 -.004 .007 2315 ---- ---- .006A .006A .003 -.004 .007 2320 ---- ---- ---- ---- .002 -.004 .006 2325 ---- ---- ---- ---- .002 -.004 .006 2330 ---- ---- ---- ---- .002 -.003 .005 2335 ---- ---- ---- ---- .002 -.003 .005 2340 ---- ---- ---- ---- .002 -.003 .005 2345 ---- ---- ---- ---- .002 -.003 .005 2350 ---- ---- ---- ---- .002 -.002 .004 2355 ---- ---- ---- ---- .001 -.003 .004 2360 ---- ---- ---- ---- .001 -.003 .004 2375 ---- ---- ---- ---- .001 -.002 .003 2400 ---- ---- ---- ---- .001 -.002 .003 2425 ---- ---- ---- ---- .001 -.001 .002 2450 ---- ---- ---- ---- .001 -.001 .002 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 22 13 48 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 UNCH .003 1925 ---- ---- ---- ---- .005 -.001 1 .006 1950 ---- .010B ---- .010B .009 UNCH .009 1 1975 ---- .022B ---- .022B .017 +.001 .016 1980 ---- .025B ---- .025B .019 +.001 .018 1985 ---- .029B ---- .029B .021 +.001 .020 1990 ---- .033B .020A .033B .024 +.002 .022 1995 ---- .038B .023A .038B .028 +.003 .025 2000 ---- .043B .026A .043B .031 +.003 .028 2005 ---- .049B .029A .049B .035 +.004 .031 2010 ---- .056B .032A .056B .040 +.005 .035 2015 ---- .064B .036A .064B .045 +.006 .039 2020 ---- .072B .040A .072B .051 +.007 .044 2025 ---- .081B .045A .081B .058 +.009 .049 4 2030 ---- .092B .050A .092B .065 +.011 .054 2035 ---- .104B .057A .104B .073 +.012 .061 1 1 2040 ---- .116B .064A .116B .083 +.015 .068 2045 ---- .130B .072A .130B .093 +.017 .076 2 2050 ---- .146B .081A .146B .105 +.020 1 .085 148 2055 ---- .162B .090A .162B .118 +.024 .094 2060 ---- .181B .101A .181B .132 +.027 .105 2065 ---- .200B .113A .200B .147 +.031 .116 1 2070 ---- .221B .126A .221B .164 +.035 .129 2075 ---- .245B .142A .245B .183 +.040 .143 2080 ---- .269B ---- .269B .203 +.044 .159 2085 ---- .296B ---- .296B .225 +.050 .175 1 2090 ---- .324B ---- .324B .249 +.055 .194 2095 ---- .355B ---- .355B .275 +.062 .213 2100 ---- .387B ---- .387B .302 +.068 .234 2105 ---- .416B ---- .416B .331 +.074 .257 2110 ---- .446B ---- .445B .361 +.080 .281 2115 ---- .480B ---- .479B .394 +.087 .307 2120 ---- .514B ---- .513B .428 +.094 .334 75 2125 ---- .568B ---- .568B .463 +.100 .363 2130 ---- .592B ---- .591B .500 +.107 .393 2135 ---- .631B ---- .630B .538 +.113 .425 2140 ---- .672B ---- .671B .578 +.120 .458 2145 ---- .668B ---- .615B .619 +.126 .493 2150 ---- .778B ---- .778B .660 +.131 .529 150 2155 ---- .757B ---- .707B .703 +.137 .566 2160 ---- .800B ---- .755B .747 +.142 .605 2165 ---- .814B ---- .778B .791 +.147 .644 2170 ---- .835B ---- .816B .836 +.151 .685 2175 ---- 1.006B ---- 1.006B .882 +.155 .727 2180 ---- .926B ---- .907B .928 +.159 .769 2185 ---- .973B ---- .949B .975 +.162 .813 2190 ---- 1.020B ---- 1.001B 1.022 +.165 .857 2195 ---- 1.087B ---- 1.078B 1.069 +.168 .901 3 2200 ---- 1.245B ---- 1.244B 1.117 +.170 .947 2205 ---- 1.162B ---- 1.142B 1.165 +.172 .993 2210 ---- 1.211B ---- 1.191B 1.214 +.175 1.039 2215 ---- 1.259B ---- 1.239B 1.262 +.176 1.086 2220 ---- 1.307B ---- 1.282B 1.311 +.178 1.133 2225 ---- 1.400B ---- 1.400B 1.360 +.180 1.180 2230 ---- 1.405B ---- 1.385B 1.408 +.180 1.228 2235 ---- 1.454B ---- 1.434B 1.458 +.182 1.276 2240 ---- 1.503B ---- 1.478B 1.507 +.183 1.324 2245 ---- 1.552B ---- 1.528B 1.556 +.184 1.372 2250 ---- 1.602B ---- 1.577B 1.605 +.184 1.421 2255 ---- 1.651B ---- 1.631B 1.655 +.186 1.469 2260 ---- 1.701B ---- 1.681B 1.704 +.186 1.518 2265 ---- 1.750B ---- 1.730B 1.754 +.187 1.567 2270 ---- 1.800B ---- 1.780B 1.803 +.187 1.616 2275 ---- 1.849B ---- 1.824B 1.853 +.188 1.665 2280 ---- 1.899B ---- 1.879B 1.902 +.187 1.715 2285 ---- 1.953B ---- 1.953B 1.952 +.188 1.764 2290 ---- 2.002B ---- 1.997B 2.002 +.189 1.813 2295 ---- 2.053B ---- 2.053B 2.051 +.189 1.862 2300 ---- 2.102B ---- 2.077B 2.101 +.189 1.912 2305 ---- 2.152B ---- 2.146B 2.151 +.190 1.961 2310 ---- 2.202B ---- 2.202B 2.201 +.190 2.011 2315 ---- 2.251B ---- 2.226B 2.251 +.191 2.060 2320 ---- 2.301B ---- 2.275B 2.300 +.190 2.110 2325 ---- 2.351B ---- 2.345B 2.350 +.190 2.160 2330 ---- 2.401B ---- 2.401B 2.400 +.191 2.209 2335 ---- 2.450B ---- 2.425B 2.450 +.191 2.259 2340 ---- 2.500B ---- 2.474B 2.500 +.191 2.309 2345 ---- 2.550B ---- 2.550B 2.550 +.192 2.358 2350 ---- 2.600B ---- 2.600B 2.600 +.192 2.408 2355 ---- 2.649B ---- 2.649B 2.650 +.192 2.458 2360 ---- 2.699B ---- 2.674B 2.699 +.191 2.508 2375 ---- 2.849B ---- 2.849B 2.849 +.192 2.657 2400 ---- 3.099B ---- 3.099B 3.099 +.193 2.906 2425 ---- 3.349B ---- 3.349B 3.349 +.193 3.156 2450 ---- 3.599B ---- 3.599B 3.599 +.194 3.405 2475 ---- 3.849B ---- 3.849B 3.849 +.194 3.655 2500 ---- 4.099B ---- 4.099B 4.099 +.194 3.905 2525 ---- 4.349B ---- 4.349B 4.349 +.194 4.155 2550 ---- 4.599B ---- 4.599B 4.599 +.194 4.405 2575 ---- 4.849B ---- 4.849B 4.849 +.194 4.655 2600 ---- 5.099B ---- 5.099B 5.099 +.194 4.905 2625 ---- 5.349B ---- 5.349B 5.349 +.194 5.155 2650 ---- 5.599B ---- 5.599B 5.599 +.194 5.405 2675 ---- 5.849B ---- 5.849B 5.849 +.194 5.655 2700 ---- 6.099B ---- 6.099B 6.099 +.194 5.905 2725 ---- 6.349B ---- 6.349B 6.349 +.194 6.155 2750 ---- 6.599B ---- 6.599B 6.599 +.194 6.405 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 385 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1575 ---- ---- 5.152A 5.152A 5.151 -.194 5.345 1600 ---- ---- 4.902A 4.902A 4.901 -.194 5.095 1625 ---- ---- 4.652A 4.652A 4.651 -.194 4.845 1650 ---- ---- 4.402A 4.402A 4.401 -.194 4.595 1675 ---- ---- 4.152A 4.152A 4.151 -.194 4.345 1700 ---- ---- 3.902A 3.902A 3.901 -.194 4.095 1725 ---- ---- 3.652A 3.652A 3.651 -.194 3.845 1750 ---- ---- 3.402A 3.402A 3.401 -.194 3.595 1775 ---- ---- 3.152A 3.152A 3.152 -.194 3.346 1800 ---- ---- 2.903A 2.903A 2.903 -.194 3.097 1825 ---- ---- 2.654A 2.654A 2.655 -.194 2.849 1850 ---- ---- 2.412A 2.412A 2.409 -.192 2.601 1875 ---- ---- 2.166A 2.166A 2.163 -.193 2.356 1900 ---- ---- 1.800A 1.800A 1.920 -.192 2.112 1925 ---- ---- 1.564A 1.564A 1.681 -.190 1.871 1950 ---- ---- 1.336A 1.336A 1.447 -.188 1.635 1975 ---- ---- 1.116A 1.116A 1.221 -.185 1.406 1980 ---- ---- 1.145A 1.145A 1.177 -.184 1.361 1985 ---- ---- 1.105A 1.105A 1.133 -.184 1.317 1990 ---- ---- 1.065A 1.065A 1.090 -.183 1.273 1995 ---- ---- 1.025A 1.025A 1.048 -.181 1.229 2000 ---- ---- .912A .912A 1.006 -.180 1.186 2005 ---- ---- .948A .948A .965 -.178 1.143 2010 ---- ---- .911A .911A .925 -.176 1.101 2015 ---- ---- .875A .875A .885 -.175 1.060 2020 ---- ---- .839A .839A .846 -.173 1.019 2025 ---- ---- .727A .727A .808 -.171 .979 2030 ---- ---- .695A .695A .771 -.168 .939 2035 ---- ---- .661A .661A .734 -.167 .901 2040 ---- ---- .629A .629A .699 -.164 .863 2045 ---- ---- .597A .597A .664 -.161 .825 2050 ---- ---- .563A .563A .630 -.159 .789 2055 ---- ---- .534A .534A .598 -.155 .753 2060 ---- ---- .505A .505A .566 -.152 .718 2065 ---- ---- .477A .477A .535 -.149 .684 2070 ---- ---- .451A .451A .506 -.145 .651 2075 ---- ---- .424A .424A .477 -.142 .619 2080 ---- ---- .399A .399A .450 -.138 .588 2085 ---- ---- .376A .376A .423 -.134 .557 2090 ---- ---- .353A .353A .398 -.130 .528 2 2095 ---- ---- .331A .331A .374 -.126 .500 2100 ---- ---- .310A .310A .351 -.122 .473 4 2105 ---- ---- .290A .290A .329 -.117 .446 2110 ---- ---- .272A .272A .308 -.113 .421 2115 ---- ---- .254A .254A .288 -.109 .397 2120 ---- ---- .237A .237A .269 -.105 .374 2125 ---- ---- .222A .222A .252 -.100 .352 2130 ---- ---- .207A .207A .235 -.096 .331 3 2135 ---- ---- .191A .191A .219 -.091 .310 2140 ---- ---- .178A .178A .204 -.087 .291 2145 ---- ---- .166A .166A .190 -.083 .273 2150 ---- ---- .155A .155A .177 -.079 .256 2155 ---- ---- .144A .144A .164 -.076 .240 2160 ---- ---- .134A .134A .153 -.071 .224 2165 ---- ---- .124A .124A .142 -.068 .210 2170 ---- ---- .115A .115A .132 -.064 .196 2175 ---- ---- .108A .108A .122 -.061 .183 2180 ---- ---- .100A .100A .113 -.058 .171 2185 ---- ---- .094A .094A .105 -.055 .160 2190 ---- ---- .087A .087A .098 -.051 .149 2195 ---- ---- .082A .082A .090 -.049 .139 2200 .100 .112B .076A .109B .084 -.046 3 .130 6 2205 ---- ---- .071A .071A .078 -.043 .121 2210 ---- ---- .067A .067A .072 -.041 .113 2215 ---- ---- .062A .062A .067 -.038 .105 2220 ---- ---- .058A .058A .062 -.036 .098 2225 ---- ---- .055A .055A .058 -.033 .091 2230 ---- ---- .051A .051A .054 -.031 .085 2235 ---- ---- .048A .048A .050 -.029 .079 2240 ---- ---- .045A .045A .046 -.028 .074 2245 ---- ---- .042A .042A .043 -.026 .069 2250 ---- ---- .039A .039A .040 -.024 .064 2255 ---- ---- .037A .037A .037 -.023 .060 2260 ---- ---- .035A .035A .035 -.021 .056 2265 ---- ---- .033A .033A .032 -.020 .052 2270 ---- ---- .030A .030A .030 -.019 .049 2275 ---- ---- .029A .029A .028 -.017 .045 2280 ---- ---- .028A .028A .026 -.016 .042 2285 ---- ---- .026A .026A .025 -.015 .040 12 2290 ---- ---- .025A .025A .023 -.014 .037 2295 ---- ---- .023A .023A .022 -.013 .035 2300 ---- ---- .022A .022A .020 -.012 .032 2305 ---- ---- .020A .020A .019 -.011 .030 2325 ---- ---- .016A .016A .015 -.008 .023 2350 ---- ---- .012A .012A .011 -.006 .017 2375 ---- ---- .009A .009A .009 -.003 .012 2400 ---- ---- .008A .008A .007 -.002 .009 1 2425 ---- ---- .006A .006A .006 -.001 .007 2450 ---- ---- ---- ---- .004 -.001 .005 2475 ---- ---- ---- ---- .004 UNCH .004 2500 ---- ---- ---- ---- .003 UNCH .003 2525 ---- ---- ---- ---- .003 +.001 .002 2550 ---- ---- ---- ---- .002 UNCH .002 2575 ---- ---- ---- ---- .002 UNCH .002 2600 ---- ---- ---- ---- .002 +.001 .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 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 ---- ---- ---- ---- .002 +.001 .001 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .005 +.001 .004 1825 ---- ---- ---- ---- .007 +.001 .006 1850 ---- ---- ---- ---- .010 +.001 .009 1875 ---- .014B ---- .014B .015 +.002 .013 1900 ---- .023B ---- .023B .021 +.001 .020 1925 ---- .037B ---- .037B .032 +.003 .029 1950 ---- .058B ---- .058B .047 +.005 .042 4 10 1975 ---- .089B ---- .089B .071 +.008 .063 1980 ---- .097B ---- .097B .077 +.009 .068 1985 ---- .106B ---- .106B .084 +.011 .073 1990 ---- .115B ---- .115B .091 +.012 .079 1995 ---- .124B ---- .124B .098 +.012 .086 2000 .108 .135B .094A .094A .107 +.014 1 .093 2005 ---- .146B ---- .146B .115 +.015 .100 2010 ---- .157B ---- .157B .125 +.017 .108 2015 ---- .170B ---- .170B .135 +.019 .116 2020 ---- .183B ---- .183B .146 +.021 .125 2025 ---- .197B ---- .197B .158 +.023 .135 2030 ---- .212B ---- .212B .171 +.025 .146 2035 ---- .228B ---- .228B .184 +.027 .157 2040 ---- .245B ---- .245B .198 +.029 .169 2045 ---- .263B ---- .263B .214 +.033 .181 2 2050 ---- .282B ---- .282B .230 +.035 .195 2055 ---- .301B ---- .301B .247 +.038 .209 2060 ---- .322B ---- .322B .265 +.041 .224 2065 ---- .343B ---- .343B .285 +.045 .240 2070 ---- .366B ---- .366B .305 +.048 .257 2075 ---- .389B ---- .389B .326 +.052 .274 2080 ---- .414B ---- .414B .349 +.056 .293 2085 ---- .440B ---- .440B .372 +.059 .313 2090 ---- .468B ---- .467B .397 +.063 .334 2095 ---- .496B ---- .495B .423 +.068 .355 2100 ---- .524B ---- .524B .450 +.072 .378 2105 ---- .555B ---- .555B .478 +.076 .402 2110 ---- .584B ---- .583B .507 +.081 .426 2115 ---- .618B ---- .617B .537 +.085 .452 2120 ---- .650B ---- .649B .568 +.089 .479 2125 ---- .687B ---- .687B .600 +.094 .506 2130 ---- .717B ---- .716B .633 +.098 .535 2135 ---- .753B ---- .752B .667 +.102 .565 2140 ---- .789B ---- .788B .702 +.106 .596 2145 ---- .824B ---- .823B .738 +.110 .628 2150 ---- .872B ---- .872B .775 +.115 .660 2155 ---- .835B ---- .806B .812 +.118 .694 2160 ---- .876B ---- .845B .851 +.122 .729 2165 ---- .919B ---- .885B .890 +.126 .764 2170 ---- .962B ---- .925B .929 +.129 .800 2175 ---- 1.077B ---- 1.077B .970 +.133 .837 2180 ---- 1.049B ---- 1.026B 1.011 +.136 .875 3 2185 ---- 1.094B ---- 1.051B 1.053 +.139 .914 2190 ---- 1.139B ---- 1.094B 1.095 +.142 .953 2195 ---- 1.184B ---- 1.137B 1.138 +.145 .993 2200 ---- 1.296B ---- 1.296B 1.181 +.148 1.033 2205 ---- 1.275B ---- 1.226B 1.225 +.150 1.075 2210 ---- 1.317B ---- 1.271B 1.270 +.154 1.116 2215 ---- 1.339B ---- 1.320B 1.314 +.155 1.159 2220 ---- 1.354B ---- 1.334B 1.359 +.157 1.202 2225 ---- 1.524B ---- 1.524B 1.405 +.160 1.245 2230 ---- 1.446B ---- 1.445B 1.451 +.162 1.289 2235 ---- 1.492B ---- 1.468B 1.497 +.164 1.333 2240 ---- 1.538B ---- 1.516B 1.543 +.166 1.377 2245 ---- 1.585B ---- 1.584B 1.590 +.168 1.422 2250 ---- 1.760B ---- 1.760B 1.637 +.170 1.467 2255 ---- 1.679B ---- 1.678B 1.684 +.171 1.513 2260 ---- 1.727B ---- 1.706B 1.732 +.173 1.559 2265 ---- 1.774B ---- 1.751B 1.779 +.174 1.605 2270 ---- 1.822B ---- 1.821B 1.827 +.175 1.652 2275 ---- 2.000B ---- 2.000B 1.875 +.177 1.698 2280 ---- 1.918B ---- 1.897B 1.923 +.178 1.745 2285 ---- 1.966B ---- 1.941B 1.972 +.180 1.792 2290 ---- 2.014B ---- 2.013B 2.020 +.180 1.840 2295 ---- 2.063B ---- 2.043B 2.068 +.181 1.887 2300 ---- 2.165B ---- 2.165B 2.117 +.182 1.935 2305 ---- 2.160B ---- 2.137B 2.166 +.183 1.983 2325 ---- 2.356B ---- 2.334B 2.362 +.186 2.176 2350 ---- 2.602B ---- 2.580B 2.608 +.189 2.419 2375 ---- 2.849B ---- 2.827B 2.855 +.191 2.664 2400 ---- 3.097B ---- 3.075B 3.103 +.192 2.911 2425 ---- 3.350B ---- 3.350B 3.352 +.193 3.159 2450 ---- 3.599B ---- 3.599B 3.601 +.194 3.407 2475 ---- 3.848B ---- 3.848B 3.850 +.194 3.656 2500 ---- 4.098B ---- 4.098B 4.100 +.194 3.906 2525 ---- 4.348B ---- 4.348B 4.349 +.194 4.155 2550 ---- 4.598B ---- 4.598B 4.599 +.194 4.405 2575 ---- 4.848B ---- 4.848B 4.849 +.194 4.655 2600 ---- 5.098B ---- 5.098B 5.099 +.194 4.905 2625 ---- 5.347B ---- 5.322B 5.349 +.194 5.155 2650 ---- 5.597B ---- 5.572B 5.599 +.194 5.405 2675 ---- 5.847B ---- 5.822B 5.849 +.194 5.655 2700 ---- 6.097B ---- 6.097B 6.099 +.194 5.905 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 15 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.151 -.194 5.345 1600 ---- ---- ---- ---- 4.901 -.194 5.095 1625 ---- ---- ---- ---- 4.651 -.194 4.845 1650 ---- ---- ---- ---- 4.401 -.194 4.595 1675 ---- ---- ---- ---- 4.151 -.194 4.345 1700 ---- ---- ---- ---- 3.901 -.194 4.095 1725 ---- ---- ---- ---- 3.651 -.194 3.845 1750 ---- ---- ---- ---- 3.402 -.194 3.596 1775 ---- ---- ---- ---- 3.154 -.194 3.348 1800 ---- ---- ---- ---- 2.907 -.193 3.100 1825 ---- ---- ---- ---- 2.661 -.194 2.855 1850 ---- ---- ---- ---- 2.418 -.192 2.610 1875 ---- ---- 2.057A 2.057A 2.177 -.192 2.369 1900 ---- ---- 1.823A 1.823A 1.941 -.189 2.130 1925 ---- ---- 1.596A 1.596A 1.709 -.186 1.895 1950 ---- ---- 1.376A 1.376A 1.484 -.183 1.667 1975 ---- ---- 1.168A 1.168A 1.269 -.177 1.446 1980 ---- ---- ---- ---- 1.227 -.176 1.403 1985 ---- ---- ---- ---- 1.186 -.175 1.361 1990 ---- ---- ---- ---- 1.146 -.173 1.319 1995 ---- ---- ---- ---- 1.106 -.171 1.277 2000 ---- ---- .975A .975A 1.066 -.170 1.236 2005 ---- ---- ---- ---- 1.027 -.168 1.195 2010 ---- ---- ---- ---- .989 -.166 1.155 2015 ---- ---- ---- ---- .951 -.165 1.116 2020 ---- ---- ---- ---- .914 -.163 1.077 2025 ---- ---- .798A .798A .878 -.160 1.038 2030 ---- ---- ---- ---- .843 -.158 1.001 2035 ---- ---- ---- ---- .808 -.156 .964 2040 ---- ---- ---- ---- .774 -.154 .928 2045 ---- ---- ---- ---- .741 -.151 .892 2050 ---- ---- .640A .640A .709 -.148 .857 2055 ---- ---- .612A .612A .677 -.146 .823 2060 ---- ---- .584A .584A .647 -.143 .790 2065 ---- ---- .557A .557A .617 -.140 .757 2070 ---- ---- .530A .530A .588 -.137 .725 2075 ---- ---- .505A .505A .560 -.134 .694 2080 ---- ---- .480A .480A .533 -.131 .664 2085 ---- ---- .457A .457A .507 -.128 .635 2090 ---- ---- .434A .434A .482 -.125 .607 2095 ---- ---- .412A .412A .457 -.122 .579 2100 ---- ---- .390A .390A .434 -.119 .553 2105 ---- ---- .370A .370A .412 -.115 .527 2110 ---- ---- .350A .350A .390 -.112 .502 2115 ---- ---- .332A .332A .369 -.109 .478 2120 ---- ---- .314A .314A .350 -.105 .455 2125 ---- ---- .297A .297A .331 -.102 .433 2130 ---- ---- .281A .281A .313 -.098 .411 2135 ---- ---- .265A .265A .295 -.096 .391 2140 ---- ---- .250A .250A .279 -.092 .371 2145 ---- ---- .236A .236A .263 -.089 .352 2150 ---- ---- .222A .222A .248 -.086 .334 2155 ---- ---- .209A .209A .234 -.082 .316 2160 ---- ---- .198A .198A .221 -.078 .299 2165 ---- ---- .186A .186A .208 -.075 .283 2170 ---- ---- .176A .176A .196 -.072 .268 2175 ---- ---- .166A .166A .185 -.069 .254 2180 ---- ---- .157A .157A .174 -.066 .240 2185 ---- ---- .147A .147A .164 -.063 .227 2190 ---- ---- .139A .139A .154 -.060 .214 2195 ---- ---- .131A .131A .145 -.057 .202 2200 ---- ---- .124A .124A .137 -.054 .191 2205 ---- ---- .116A .116A .129 -.052 .181 2210 ---- ---- .111A .111A .121 -.050 .171 2215 ---- ---- .104A .104A .114 -.047 .161 2220 ---- ---- .098A .098A .108 -.044 .152 2225 ---- ---- .093A .093A .101 -.043 .144 2230 ---- ---- .087A .087A .096 -.040 .136 2235 ---- ---- .083A .083A .090 -.039 .129 2240 ---- ---- .079A .079A .085 -.037 .122 2245 ---- ---- .074A .074A .080 -.035 .115 2250 .084 .084 .071A .071A .076 -.033 1 .109 1 2255 ---- ---- .067A .067A .072 -.031 .103 2260 ---- ---- .064A .064A .068 -.030 .098 2265 ---- ---- .060A .060A .064 -.029 .093 2270 ---- ---- .058A .058A .060 -.028 .088 2275 ---- ---- .055A .055A .057 -.026 .083 2280 ---- ---- .052A .052A .054 -.025 .079 2300 ---- ---- .043A .043A .043 -.021 .064 2325 ---- ---- .035A .035A .033 -.017 .050 2350 ---- ---- .028A .028A .026 -.013 .039 2375 ---- ---- .023A .023A .021 -.010 .031 2400 ---- ---- .019A .019A .016 -.009 .025 2425 ---- ---- .016A .016A .013 -.007 .020 2450 ---- ---- .014A .014A .011 -.005 .016 2475 ---- ---- ---- ---- .009 -.004 .013 2500 ---- ---- ---- ---- .007 -.004 .011 2525 ---- ---- ---- ---- .006 -.003 .009 2550 ---- ---- ---- ---- .005 -.003 .008 2575 ---- ---- ---- ---- .004 -.003 .007 2600 ---- ---- ---- ---- .004 -.002 .006 2625 ---- ---- ---- ---- .003 -.002 .005 2650 ---- ---- ---- ---- .003 -.001 .004 2675 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .005 UNCH .005 1775 ---- ---- ---- ---- .007 UNCH .007 1800 ---- ---- ---- ---- .010 UNCH .010 1825 ---- ---- ---- ---- .014 UNCH .014 1850 ---- ---- ---- ---- .021 +.001 .020 1875 ---- .030B ---- .030B .030 +.002 .028 1900 ---- .046B ---- .046B .043 +.004 .039 1925 ---- .067B ---- .067B .061 +.007 .054 1950 ---- .098B ---- .097B .086 +.011 .075 1975 ---- .139B ---- .138B .120 +.016 .104 1980 ---- .149B ---- .148B .129 +.018 .111 1985 ---- .160B ---- .158B .137 +.019 .118 1990 ---- .171B ---- .170B .147 +.021 .126 1995 ---- .181B ---- .181B .157 +.023 .134 2000 ---- .194B ---- .194B .167 +.024 .143 2005 ---- .207B ---- .206B .178 +.025 .153 2010 ---- .220B ---- .220B .190 +.028 .162 2015 ---- .235B ---- .233B .202 +.029 .173 2020 ---- .250B ---- .247B .215 +.031 .184 2025 ---- .266B ---- .263B .229 +.034 .195 2030 ---- .283B ---- .280B .243 +.035 .208 2035 ---- .300B ---- .297B .258 +.038 .220 2040 ---- .318B ---- .316B .274 +.040 .234 2045 ---- .337B ---- .335B .291 +.043 .248 2050 ---- .357B ---- .355B .309 +.046 .263 2055 ---- .378B ---- .376B .327 +.048 .279 2060 ---- .400B ---- .399B .346 +.050 .296 2065 ---- .421B ---- .420B .367 +.054 .313 2070 ---- .445B ---- .444B .388 +.057 .331 2075 ---- .469B ---- .468B .410 +.060 .350 2080 ---- .494B ---- .492B .432 +.062 .370 2085 ---- .519B ---- .518B .456 +.065 .391 2090 ---- .546B ---- .546B .481 +.069 .412 2095 ---- .574B ---- .574B .506 +.071 .435 2100 ---- .603B ---- .603B .533 +.075 .458 2105 ---- .632B ---- .632B .560 +.078 .482 2110 ---- .662B ---- .662B .589 +.082 .507 2115 ---- .692B ---- .690B .618 +.085 .533 2120 ---- .725B ---- .692B .648 +.088 .560 2125 ---- .760B ---- .759B .679 +.091 .588 2130 ---- .789B ---- .752B .711 +.095 .616 2135 ---- .823B ---- .779B .743 +.098 .645 2140 ---- .858B ---- .822B .777 +.102 .675 2145 ---- .894B ---- .854B .811 +.105 .706 2150 ---- .936B ---- .936B .846 +.108 .738 2155 ---- .966B ---- .925B .882 +.112 .770 2160 ---- ---- ---- ---- .918 +.115 .803 2165 ---- ---- ---- ---- .956 +.119 .837 2170 ---- ---- ---- ---- .993 +.121 .872 2175 ---- 1.132B ---- 1.131B 1.032 +.125 .907 2180 ---- ---- ---- ---- 1.071 +.128 .943 2185 ---- ---- ---- ---- 1.111 +.131 .980 2190 ---- ---- ---- ---- 1.151 +.134 1.017 2195 ---- ---- ---- ---- 1.192 +.136 1.056 2200 ---- 1.340B ---- 1.340B 1.234 +.140 1.094 2205 ---- ---- ---- ---- 1.275 +.141 1.134 2210 ---- ---- ---- ---- 1.318 +.145 1.173 2215 ---- ---- ---- ---- 1.361 +.147 1.214 2220 ---- ---- ---- ---- 1.404 +.149 1.255 2225 ---- 1.560B ---- 1.559B 1.448 +.152 1.296 2230 ---- ---- ---- ---- 1.492 +.154 1.338 2235 ---- ---- ---- ---- 1.536 +.155 1.381 2240 ---- ---- ---- ---- 1.581 +.157 1.424 2245 ---- ---- ---- ---- 1.626 +.159 1.467 2250 ---- 1.789B ---- 1.789B 1.672 +.161 1.511 2255 ---- ---- ---- ---- 1.717 +.162 1.555 2260 ---- ---- ---- ---- 1.763 +.163 1.600 2265 ---- ---- ---- ---- 1.810 +.166 1.644 2270 ---- ---- ---- ---- 1.856 +.167 1.689 2275 ---- 2.024B ---- 2.022B 1.903 +.168 1.735 2280 ---- ---- ---- ---- 1.949 +.169 1.780 2300 ---- 2.262B ---- 2.261B 2.139 +.174 1.965 2325 ---- 2.503B ---- 2.503B 2.378 +.177 2.201 2350 ---- 2.707B ---- 2.705B 2.621 +.182 2.439 2375 ---- ---- ---- ---- 2.865 +.184 2.681 2400 ---- ---- ---- ---- 3.111 +.186 2.925 2425 ---- ---- ---- ---- 3.358 +.188 3.170 2450 ---- ---- ---- ---- 3.605 +.189 3.416 2475 ---- ---- ---- ---- 3.853 +.190 3.663 2500 ---- ---- ---- ---- 4.102 +.191 3.911 2525 ---- ---- ---- ---- 4.351 +.192 4.159 2550 ---- ---- ---- ---- 4.600 +.192 4.408 2575 ---- ---- ---- ---- 4.849 +.192 4.657 2600 ---- ---- ---- ---- 5.099 +.193 4.906 2625 ---- ---- ---- ---- 5.349 +.193 5.156 2650 ---- ---- ---- ---- 5.599 +.194 5.405 2675 ---- ---- ---- ---- 5.849 +.194 5.655 TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1600 ---- ---- ---- ---- 4.901 ---- ---- 1625 ---- ---- ---- ---- 4.651 ---- ---- 1650 ---- ---- ---- ---- 4.401 ---- ---- 1675 ---- ---- ---- ---- 4.151 ---- ---- 1700 ---- ---- ---- ---- 3.901 ---- ---- 1725 ---- ---- ---- ---- 3.652 ---- ---- 1750 ---- ---- ---- ---- 3.404 ---- ---- 1775 ---- ---- ---- ---- 3.158 ---- ---- 1800 ---- ---- ---- ---- 2.914 ---- ---- 1825 ---- ---- ---- ---- 2.671 ---- ---- 1850 ---- ---- ---- 2.315A 2.432 ---- ---- 1875 ---- ---- ---- 2.083A 2.197 ---- ---- 1900 ---- ---- ---- 1.856A 1.967 ---- ---- 1925 ---- ---- ---- 1.637A 1.744 ---- ---- 1950 ---- ---- ---- 1.428A 1.529 ---- ---- 1975 ---- ---- ---- 1.229A 1.324 ---- ---- 2000 ---- ---- ---- 1.044A 1.132 ---- ---- 2010 ---- ---- ---- ---- 1.058 ---- ---- 2015 ---- ---- ---- ---- 1.023 ---- ---- 2020 ---- ---- ---- ---- .988 ---- ---- 2025 ---- ---- ---- .876A .954 ---- ---- 2030 ---- ---- ---- ---- .920 ---- ---- 2035 ---- ---- ---- ---- .887 ---- ---- 2040 ---- ---- ---- ---- .854 ---- ---- 2045 ---- ---- ---- .754A .823 ---- ---- 2050 ---- ---- ---- .725A .792 ---- ---- 2055 ---- ---- ---- .697A .762 ---- ---- 2060 ---- ---- ---- .670A .732 ---- ---- 2065 ---- ---- ---- .644A .703 ---- ---- 2070 ---- ---- ---- .618A .676 ---- ---- 2075 ---- ---- ---- .593A .648 ---- ---- 2080 ---- ---- ---- .568A .622 ---- ---- 2085 ---- ---- ---- .545A .596 ---- ---- 2090 ---- ---- ---- .522A .571 ---- ---- 2095 ---- ---- ---- .499A .547 ---- ---- 2100 ---- ---- ---- .478A .524 ---- ---- 2105 ---- ---- ---- .457A .501 ---- ---- 2110 ---- ---- ---- .437A .479 ---- ---- 2115 ---- ---- ---- .418A .458 ---- ---- 2120 ---- ---- ---- .399A .438 ---- ---- 2125 ---- ---- ---- .381A .418 ---- ---- 2130 ---- ---- ---- .364A .399 ---- ---- 2135 ---- ---- ---- .347A .381 ---- ---- 2140 ---- ---- ---- .331A .363 ---- ---- 2145 ---- ---- ---- .316A .347 ---- ---- 2150 ---- ---- ---- .302A .331 ---- ---- 2155 ---- ---- ---- .288A .315 ---- ---- 2160 ---- ---- ---- .272A .300 ---- ---- 2165 ---- ---- ---- .259A .286 ---- ---- 2170 ---- ---- ---- .247A .273 ---- ---- 2175 ---- ---- ---- .236A .260 ---- ---- 2180 ---- ---- ---- .224A .248 ---- ---- 2185 ---- ---- ---- .214A .236 ---- ---- 2190 ---- ---- ---- .204A .225 ---- ---- 2195 ---- ---- ---- .194A .214 ---- ---- 2200 ---- ---- ---- .185A .204 ---- ---- 2205 ---- ---- ---- .177A .194 ---- ---- 2210 ---- ---- ---- .168A .185 ---- ---- 2225 ---- ---- ---- .146A .160 ---- ---- 2250 ---- ---- ---- .116A .126 ---- ---- 2275 ---- ---- ---- .093A .099 ---- ---- 2300 ---- ---- ---- .076A .079 ---- ---- 2325 ---- ---- ---- .062A .064 ---- ---- 2350 ---- ---- ---- .052A .052 ---- ---- 2375 ---- ---- ---- .044A .042 ---- ---- 2400 ---- ---- ---- .038A .035 ---- ---- 2425 ---- ---- ---- .033A .029 ---- ---- 2450 ---- ---- ---- .028A .025 ---- ---- 2475 ---- ---- ---- .025A .021 ---- ---- 2500 ---- ---- ---- .022A .018 ---- ---- 2525 ---- ---- ---- .020A .015 ---- ---- 2550 ---- ---- ---- .018A .013 ---- ---- 2575 ---- ---- ---- .016A .011 ---- ---- 2600 ---- ---- ---- .014A .010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1600 ---- ---- ---- .007A .001 ---- ---- 1625 ---- ---- ---- .007A .001 ---- ---- 1650 ---- ---- ---- .008A .002 ---- ---- 1675 ---- ---- ---- .009A .003 ---- ---- 1700 ---- ---- ---- .010A .004 ---- ---- 1725 ---- ---- ---- .012A .006 ---- ---- 1750 ---- ---- ---- .015A .009 ---- ---- 1775 ---- ---- ---- .018A .013 ---- ---- 1800 ---- ---- ---- .023A .018 ---- ---- 1825 ---- ---- ---- .029A .026 ---- ---- 1850 ---- ---- ---- .039A .037 ---- ---- 1875 ---- ---- ---- .051A .052 ---- ---- 1900 ---- ---- ---- .069A .071 ---- ---- 1925 ---- ---- ---- .093A .097 ---- ---- 1950 ---- ---- ---- .123A .132 ---- ---- 1975 ---- ---- ---- .163A .176 ---- ---- 2000 ---- ---- ---- .214A .233 ---- ---- 2010 ---- ---- ---- .238A .260 ---- ---- 2015 ---- ---- ---- .251A .274 ---- ---- 2020 ---- ---- ---- .265A .289 ---- ---- 2025 ---- ---- ---- .279A .304 ---- ---- 2030 ---- ---- ---- .294A .321 ---- ---- 2035 ---- ---- ---- .311A .337 ---- ---- 2040 ---- ---- ---- .327A .355 ---- ---- 2045 ---- ---- ---- .344A .373 ---- ---- 2050 ---- ---- ---- .361A .392 ---- ---- 2055 ---- ---- ---- .379A .412 ---- ---- 2060 ---- ---- ---- .398A .432 ---- ---- 2065 ---- ---- ---- .418A .453 ---- ---- 2070 ---- ---- ---- .438A .475 ---- ---- 2075 ---- ---- ---- .459A .498 ---- ---- 2080 ---- ---- ---- .480A .521 ---- ---- 2085 ---- ---- ---- .503A .545 ---- ---- 2090 ---- ---- ---- .526A .570 ---- ---- 2095 ---- ---- ---- .550A .596 ---- ---- 2100 ---- ---- ---- .575A .622 ---- ---- 2105 ---- ---- ---- .600A .650 ---- ---- 2110 ---- ---- ---- .626A .677 ---- ---- 2115 ---- ---- ---- .653A .706 ---- ---- 2120 ---- ---- ---- .680A .736 ---- ---- 2125 ---- ---- ---- .709A .766 ---- ---- 2130 ---- ---- ---- .737A .797 ---- ---- 2135 ---- ---- ---- .766A .829 ---- ---- 2140 ---- ---- ---- .797A .861 ---- ---- 2145 ---- ---- ---- .828A .894 ---- ---- 2150 ---- ---- ---- .860A .928 ---- ---- 2155 ---- ---- ---- ---- .962 ---- ---- 2160 ---- ---- ---- ---- .998 ---- ---- 2165 ---- ---- ---- ---- 1.033 ---- ---- 2170 ---- ---- ---- ---- 1.070 ---- ---- 2175 ---- ---- ---- 1.028A 1.107 ---- ---- 2180 ---- ---- ---- ---- 1.144 ---- ---- 2185 ---- ---- ---- ---- 1.182 ---- ---- 2190 ---- ---- ---- ---- 1.221 ---- ---- 2195 ---- ---- ---- ---- 1.260 ---- ---- 2200 ---- ---- ---- 1.212A 1.300 ---- ---- 2205 ---- ---- ---- ---- 1.340 ---- ---- 2210 ---- ---- ---- ---- 1.381 ---- ---- 2225 ---- ---- ---- 1.410A 1.505 ---- ---- 2250 ---- ---- ---- 1.620A 1.721 ---- ---- 2275 ---- ---- ---- 1.838A 1.944 ---- ---- 2300 ---- ---- ---- 2.064A 2.173 ---- ---- 2325 ---- ---- ---- 2.295A 2.407 ---- ---- 2350 ---- ---- ---- 2.530A 2.644 ---- ---- 2375 ---- ---- ---- 2.768A 2.885 ---- ---- 2400 ---- ---- ---- 3.008A 3.127 ---- ---- 2425 ---- ---- ---- ---- 3.371 ---- ---- 2450 ---- ---- ---- ---- 3.616 ---- ---- 2475 ---- ---- ---- ---- 3.862 ---- ---- 2500 ---- ---- ---- ---- 4.109 ---- ---- 2525 ---- ---- ---- ---- 4.357 ---- ---- 2550 ---- ---- ---- ---- 4.605 ---- ---- 2575 ---- ---- ---- ---- 4.853 ---- ---- 2600 ---- ---- ---- ---- 5.102 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.74 +.46 8.28 11900 ---- ---- ---- ---- 8.29 +.51 7.78 11950 ---- ---- ---- ---- 7.84 +.56 7.28 12000 ---- ---- ---- ---- 7.41 +.63 6.78 12050 ---- ---- ---- ---- 6.99 +.70 6.29 12100 ---- ---- ---- ---- 6.57 +.78 5.79 12150 ---- ---- ---- ---- 6.17 +.88 5.29 12200 ---- ---- ---- ---- 5.78 +.99 4.79 12250 ---- ---- ---- ---- 5.40 +1.11 4.29 12300 ---- ---- ---- ---- 5.03 +1.23 3.80 12350 ---- ---- ---- ---- 4.68 +1.38 3.30 12400 ---- ---- ---- ---- 4.34 +1.54 2.80 12450 ---- ---- ---- ---- 4.01 +1.71 2.30 12500 ---- ---- ---- ---- 3.70 +1.90 1.80 12550 ---- ---- ---- ---- 3.40 +2.24 1.16 12600 ---- ---- ---- ---- 3.12 +2.08 1.04 12650 ---- ---- ---- ---- 2.85 +1.93 .92 12700 ---- ---- ---- ---- 2.60 +1.78 .82 12750 ---- ---- ---- ---- 2.37 +1.65 .72 12800 ---- ---- ---- ---- 2.15 +1.51 .64 12850 ---- ---- ---- ---- 1.94 +1.38 .56 12900 ---- ---- ---- ---- 1.75 +1.26 .49 12950 ---- ---- ---- ---- 1.58 +1.15 .43 13000 ---- ---- ---- ---- 1.41 +1.03 .38 13050 ---- ---- ---- ---- 1.26 +.93 .33 13100 ---- ---- ---- ---- 1.12 +.84 .28 13150 ---- ---- ---- ---- 1.00 +.75 .25 13200 ---- ---- ---- ---- .89 +.68 .21 5950 ---- ---- ---- ---- 67.28 +.23 67.05 6000 ---- ---- ---- ---- 66.78 +.22 66.56 6050 ---- ---- ---- ---- 66.29 +.23 66.06 6100 ---- ---- ---- ---- 65.79 +.23 65.56 6150 ---- ---- ---- ---- 65.29 +.23 65.06 6200 ---- ---- ---- ---- 64.79 +.23 64.56 6250 ---- ---- ---- ---- 64.29 +.22 64.07 6300 ---- ---- ---- ---- 63.79 +.22 63.57 6350 ---- ---- ---- ---- 63.30 +.23 63.07 6400 ---- ---- ---- ---- 62.79 +.22 62.57 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 10.65 +.08 10.57 11850 ---- ---- ---- ---- 10.30 +.07 10.23 11900 ---- ---- ---- ---- 9.96 +.07 9.89 11950 ---- ---- ---- ---- 9.63 +.07 9.56 12000 ---- ---- ---- ---- 9.30 +.06 9.24 12050 ---- ---- ---- ---- 8.98 +.06 8.92 12100 ---- ---- ---- ---- 8.66 +.05 8.61 12150 ---- ---- ---- ---- 8.35 +.05 8.30 12200 ---- ---- ---- ---- 8.05 +.05 8.00 12250 ---- ---- ---- ---- 7.76 +.05 7.71 12300 ---- ---- ---- ---- 7.47 +.04 7.43 12350 ---- ---- ---- ---- 7.19 +.04 7.15 12400 ---- ---- ---- ---- 6.92 +.04 6.88 12450 ---- ---- ---- ---- 6.65 +.03 6.62 12500 ---- ---- ---- ---- 6.39 +.03 6.36 12550 ---- ---- ---- ---- 6.14 +.03 6.11 12600 ---- ---- ---- ---- 5.89 +.02 5.87 12650 ---- ---- ---- ---- 5.65 +.02 5.63 12700 ---- ---- ---- ---- 5.42 +.02 5.40 12750 ---- ---- ---- ---- 5.20 +.02 5.18 12800 ---- ---- ---- ---- 4.98 +.02 4.96 12850 ---- ---- ---- ---- 4.77 +.02 4.75 12900 ---- ---- ---- ---- 4.56 +.01 4.55 12950 ---- ---- ---- ---- 4.36 +.01 4.35 13000 ---- ---- ---- ---- 4.17 +.01 4.16 13050 ---- ---- ---- ---- 3.98 UNCH 3.98 13100 ---- ---- ---- ---- 3.81 +.01 3.80 13150 ---- ---- ---- ---- 3.63 UNCH 3.63 5900 ---- ---- ---- ---- 66.91 +.18 66.73 5950 ---- ---- ---- ---- 66.42 +.19 66.23 6000 ---- ---- ---- ---- 65.92 +.19 65.73 6050 ---- ---- ---- ---- 65.42 +.18 65.24 6100 ---- ---- ---- ---- 64.93 +.19 64.74 6150 ---- ---- ---- ---- 64.43 +.19 64.24 6200 ---- ---- ---- ---- 63.93 +.18 63.75 6250 ---- ---- ---- ---- 63.44 +.19 63.25 6300 ---- ---- ---- ---- 62.94 +.18 62.76 6350 ---- ---- ---- ---- 62.44 +.19 62.25 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 12.32 +.20 12.12 11750 ---- ---- ---- ---- 12.00 +.19 11.81 11800 ---- ---- ---- ---- 11.69 +.19 11.50 11850 ---- ---- ---- ---- 11.38 +.19 11.19 11900 ---- ---- ---- ---- 11.08 +.19 10.89 11950 ---- ---- ---- ---- 10.78 +.18 10.60 12000 ---- ---- ---- ---- 10.49 +.18 10.31 12050 ---- ---- ---- ---- 10.21 +.19 10.02 12100 ---- ---- ---- ---- 9.93 +.19 9.74 12150 ---- ---- ---- ---- 9.65 +.18 9.47 12200 ---- ---- ---- ---- 9.38 +.18 9.20 12250 ---- ---- ---- ---- 9.12 +.18 8.94 12300 ---- ---- ---- ---- 8.86 +.18 8.68 12350 ---- ---- ---- ---- 8.60 +.17 8.43 12400 ---- ---- ---- ---- 8.35 +.17 8.18 12450 ---- ---- ---- ---- 8.11 +.17 7.94 12500 ---- ---- ---- ---- 7.87 +.17 7.70 12550 ---- ---- ---- ---- 7.63 +.16 7.47 12600 ---- ---- ---- ---- 7.40 +.16 7.24 12650 ---- ---- ---- ---- 7.18 +.16 7.02 12700 ---- ---- ---- ---- 6.96 +.16 6.80 12750 ---- ---- ---- ---- 6.75 +.16 6.59 12800 ---- ---- ---- ---- 6.54 +.16 6.38 12850 ---- ---- ---- ---- 6.33 +.15 6.18 12900 ---- ---- ---- ---- 6.13 +.15 5.98 12950 ---- ---- ---- ---- 5.94 +.15 5.79 13000 ---- ---- ---- ---- 5.75 +.15 5.60 13050 ---- ---- ---- ---- 5.56 +.14 5.42 13100 ---- ---- ---- ---- 5.38 +.14 5.24 5900 ---- ---- ---- ---- 65.71 +.22 65.49 5950 ---- ---- ---- ---- 65.21 +.21 65.00 6000 ---- ---- ---- ---- 64.72 +.21 64.51 6050 ---- ---- ---- ---- 64.23 +.22 64.01 6100 ---- ---- ---- ---- 63.73 +.21 63.52 6150 ---- ---- ---- ---- 63.24 +.22 63.02 6200 ---- ---- ---- ---- 62.74 +.21 62.53 6250 ---- ---- ---- ---- 62.25 +.21 62.04 6300 ---- ---- ---- ---- 61.75 +.22 61.53 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 13.78 +.19 13.59 11650 ---- ---- ---- ---- 13.48 +.19 13.29 11700 ---- ---- ---- ---- 13.18 +.19 12.99 11750 ---- ---- ---- ---- 12.89 +.19 12.70 11800 ---- ---- ---- ---- 12.60 +.18 12.42 11850 ---- ---- ---- ---- 12.32 +.19 12.13 11900 ---- ---- ---- ---- 12.04 +.18 11.86 11950 ---- ---- ---- ---- 11.77 +.18 11.59 12000 ---- ---- ---- ---- 11.50 +.18 11.32 12050 ---- ---- ---- ---- 11.24 +.19 11.05 12100 ---- ---- ---- ---- 10.98 +.19 10.79 12150 ---- ---- ---- ---- 10.72 +.18 10.54 12200 ---- ---- ---- ---- 10.47 +.18 10.29 12250 ---- ---- ---- ---- 10.22 +.18 10.04 12300 ---- ---- ---- ---- 9.98 +.18 9.80 12350 ---- ---- ---- ---- 9.74 +.18 9.56 12400 ---- ---- ---- ---- 9.50 +.17 9.33 12450 ---- ---- ---- ---- 9.27 +.17 9.10 12500 ---- ---- ---- ---- 9.04 +.17 8.87 12550 ---- ---- ---- ---- 8.82 +.17 8.65 12600 ---- ---- ---- ---- 8.60 +.17 8.43 12650 ---- ---- ---- ---- 8.39 +.17 8.22 12700 ---- ---- ---- ---- 8.18 +.17 8.01 12750 ---- ---- ---- ---- 7.97 +.16 7.81 12800 ---- ---- ---- ---- 7.77 +.16 7.61 12850 ---- ---- ---- ---- 7.57 +.16 7.41 12900 ---- ---- ---- ---- 7.38 +.16 7.22 12950 ---- ---- ---- ---- 7.19 +.16 7.03 5850 ---- ---- ---- ---- 65.09 +.17 64.92 5900 ---- ---- ---- ---- 64.60 +.17 64.43 5950 ---- ---- ---- ---- 64.11 +.17 63.94 6000 ---- ---- ---- ---- 63.62 +.18 63.44 6050 ---- ---- ---- ---- 63.12 +.17 62.95 6100 ---- ---- ---- ---- 62.63 +.17 62.46 6150 ---- ---- ---- ---- 62.14 +.17 61.97 6200 ---- ---- ---- ---- 61.65 +.17 61.48 6250 ---- ---- ---- ---- 61.16 +.17 60.99 6300 ---- ---- ---- ---- 60.66 +.18 60.48 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 15.45 +.06 15.39 11500 ---- ---- ---- ---- 15.16 +.06 15.10 11550 ---- ---- ---- ---- 14.86 +.05 14.81 11600 ---- ---- ---- ---- 14.58 +.06 14.52 11650 ---- ---- ---- ---- 14.29 +.05 14.24 11700 ---- ---- ---- ---- 14.01 +.05 13.96 11750 ---- ---- ---- ---- 13.74 +.06 13.68 11800 ---- ---- ---- ---- 13.46 +.05 13.41 11850 ---- ---- ---- ---- 13.20 +.05 13.15 11900 ---- ---- ---- ---- 12.93 +.05 12.88 11950 ---- ---- ---- ---- 12.67 +.05 12.62 12000 ---- ---- ---- ---- 12.41 +.04 12.37 12050 ---- ---- ---- ---- 12.16 +.05 12.11 12100 ---- ---- ---- ---- 11.91 +.04 11.87 12150 ---- ---- ---- ---- 11.66 +.04 11.62 12200 ---- ---- ---- ---- 11.42 +.04 11.38 12250 ---- ---- ---- ---- 11.18 +.04 11.14 12300 ---- ---- ---- ---- 10.95 +.04 10.91 12350 ---- ---- ---- ---- 10.72 +.04 10.68 12400 ---- ---- ---- ---- 10.49 +.04 10.45 12450 ---- ---- ---- ---- 10.27 +.04 10.23 12500 ---- ---- ---- ---- 10.05 +.04 10.01 12550 ---- ---- ---- ---- 9.83 +.03 9.80 12600 ---- ---- ---- ---- 9.62 +.04 9.58 12650 ---- ---- ---- ---- 9.41 +.03 9.38 12700 ---- ---- ---- ---- 9.20 +.03 9.17 12750 ---- ---- ---- ---- 9.00 +.03 8.97 12800 ---- ---- ---- ---- 8.80 +.03 8.77 12850 ---- ---- ---- ---- 8.60 +.02 8.58 12900 ---- ---- ---- ---- 8.41 +.02 8.39 12950 ---- ---- ---- ---- 8.22 +.02 8.20 5850 ---- ---- ---- ---- 64.38 +.14 64.24 5900 ---- ---- ---- ---- 63.89 +.14 63.75 5950 ---- ---- ---- ---- 63.40 +.14 63.26 6000 ---- ---- ---- ---- 62.91 +.14 62.77 6050 ---- ---- ---- ---- 62.42 +.14 62.28 6100 ---- ---- ---- ---- 61.93 +.14 61.79 6150 ---- ---- ---- ---- 61.44 +.14 61.30 6200 ---- ---- ---- ---- 60.95 +.14 60.81 6250 ---- ---- ---- ---- 60.45 +.14 60.31 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 16.14 +.03 16.11 11450 ---- ---- ---- ---- 15.86 +.03 15.83 11500 ---- ---- ---- ---- 15.58 +.02 15.56 11550 ---- ---- ---- ---- 15.31 +.02 15.29 11600 ---- ---- ---- ---- 15.04 +.02 15.02 11650 ---- ---- ---- ---- 14.78 +.02 14.76 11700 ---- ---- ---- ---- 14.52 +.02 14.50 11750 ---- ---- ---- ---- 14.26 +.02 14.24 11800 ---- ---- ---- ---- 14.01 +.02 13.99 11850 ---- ---- ---- ---- 13.76 +.02 13.74 11900 ---- ---- ---- ---- 13.51 +.02 13.49 11950 ---- ---- ---- ---- 13.27 +.02 13.25 12000 ---- ---- ---- ---- 13.02 +.01 13.01 12050 ---- ---- ---- ---- 12.79 +.02 12.77 12100 ---- ---- ---- ---- 12.55 +.01 12.54 12150 ---- ---- ---- ---- 12.32 +.01 12.31 12200 ---- ---- ---- ---- 12.09 +.01 12.08 12250 ---- ---- ---- ---- 11.87 +.01 11.86 12300 ---- ---- ---- ---- 11.65 +.01 11.64 12350 ---- ---- ---- ---- 11.43 +.01 11.42 12400 ---- ---- ---- ---- 11.22 +.02 11.20 12450 ---- ---- ---- ---- 11.00 +.01 10.99 12500 ---- ---- ---- ---- 10.80 +.01 10.79 12550 ---- ---- ---- ---- 10.59 +.01 10.58 12600 ---- ---- ---- ---- 10.39 +.01 10.38 12650 ---- ---- ---- ---- 10.19 +.01 10.18 12700 ---- ---- ---- ---- 9.99 +.01 9.98 12750 ---- ---- ---- ---- 9.80 +.01 9.79 12800 ---- ---- ---- ---- 9.61 +.01 9.60 5800 ---- ---- ---- ---- 63.32 +.09 63.23 5850 ---- ---- ---- ---- 62.83 +.08 62.75 5900 ---- ---- ---- ---- 62.35 +.09 62.26 5950 ---- ---- ---- ---- 61.86 +.09 61.77 6000 ---- ---- ---- ---- 61.37 +.09 61.28 6050 ---- ---- ---- ---- 60.88 +.08 60.80 6100 ---- ---- ---- ---- 60.40 +.09 60.31 6150 ---- ---- ---- ---- 59.91 +.08 59.83 6200 ---- ---- ---- ---- 59.43 +.09 59.34 6250 ---- ---- ---- ---- 58.94 +.09 58.85 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 16.64 +.02 16.62 11350 ---- ---- ---- ---- 16.37 +.02 16.35 11400 ---- ---- ---- ---- 16.11 +.03 16.08 11450 ---- ---- ---- ---- 15.84 +.02 15.82 11500 ---- ---- ---- ---- 15.58 +.02 15.56 11550 ---- ---- ---- ---- 15.33 +.03 15.30 11600 ---- ---- ---- ---- 15.07 +.02 15.05 11650 ---- ---- ---- ---- 14.82 +.02 14.80 11700 ---- ---- ---- ---- 14.57 +.02 14.55 11750 ---- ---- ---- ---- 14.33 +.02 14.31 11800 ---- ---- ---- ---- 14.09 +.02 14.07 11850 ---- ---- ---- ---- 13.85 +.02 13.83 11900 ---- ---- ---- ---- 13.61 +.02 13.59 11950 ---- ---- ---- ---- 13.38 +.02 13.36 12000 ---- ---- ---- ---- 13.15 +.02 13.13 12050 ---- ---- ---- ---- 12.93 +.02 12.91 12100 ---- ---- ---- ---- 12.70 +.01 12.69 12150 ---- ---- ---- ---- 12.48 +.01 12.47 12200 ---- ---- ---- ---- 12.27 +.02 12.25 12250 ---- ---- ---- ---- 12.05 +.01 12.04 12300 ---- ---- ---- ---- 11.84 +.01 11.83 12350 ---- ---- ---- ---- 11.63 +.01 11.62 12400 ---- ---- ---- ---- 11.43 +.02 11.41 12450 ---- ---- ---- ---- 11.22 +.01 11.21 12500 ---- ---- ---- ---- 11.02 +.01 11.01 12550 ---- ---- ---- ---- 10.83 +.01 10.82 12600 ---- ---- ---- ---- 10.63 +.01 10.62 12650 ---- ---- ---- ---- 10.44 +.01 10.43 12700 ---- ---- ---- ---- 10.26 +.01 10.25 5800 ---- ---- ---- ---- 61.87 +.09 61.78 5850 ---- ---- ---- ---- 61.39 +.09 61.30 5900 ---- ---- ---- ---- 60.90 +.08 60.82 5950 ---- ---- ---- ---- 60.42 +.08 60.34 6000 ---- ---- ---- ---- 59.94 +.09 59.85 6050 ---- ---- ---- ---- 59.45 +.08 59.37 6100 ---- ---- ---- ---- 58.97 +.08 58.89 6150 ---- ---- ---- ---- 58.49 +.08 58.41 6200 ---- ---- ---- ---- 58.01 +.09 57.92 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 17.03 -.10 17.13 11350 ---- ---- ---- ---- 16.76 -.11 16.87 11400 ---- ---- ---- ---- 16.50 -.11 16.61 11450 ---- ---- ---- ---- 16.24 -.11 16.35 11500 ---- ---- ---- ---- 15.98 -.11 16.09 11550 ---- ---- ---- ---- 15.73 -.11 15.84 11600 ---- ---- ---- ---- 15.48 -.11 15.59 11650 ---- ---- ---- ---- 15.23 -.12 15.35 11700 ---- ---- ---- ---- 14.99 -.11 15.10 11750 ---- ---- ---- ---- 14.74 -.12 14.86 11800 ---- ---- ---- ---- 14.51 -.12 14.63 11850 ---- ---- ---- ---- 14.27 -.12 14.39 11900 ---- ---- ---- ---- 14.04 -.12 14.16 11950 ---- ---- ---- ---- 13.81 -.12 13.93 12000 ---- ---- ---- ---- 13.58 -.13 13.71 12050 ---- ---- ---- ---- 13.36 -.12 13.48 12100 ---- ---- ---- ---- 13.14 -.12 13.26 12150 ---- ---- ---- ---- 12.92 -.13 13.05 12200 ---- ---- ---- ---- 12.71 -.12 12.83 12250 ---- ---- ---- ---- 12.49 -.14 12.63 12300 ---- ---- ---- ---- 12.29 -.13 12.42 12350 ---- ---- ---- ---- 12.08 -.13 12.21 12400 ---- ---- ---- ---- 11.88 -.13 12.01 12450 ---- ---- ---- ---- 11.68 -.14 11.82 12500 ---- ---- ---- ---- 11.49 -.13 11.62 12550 ---- ---- ---- ---- 11.29 -.14 11.43 12600 ---- ---- ---- ---- 11.10 -.14 11.24 12650 ---- ---- ---- ---- 10.91 -.14 11.05 5750 ---- ---- ---- ---- 62.07 +.08 61.99 5800 ---- ---- ---- ---- 61.59 +.09 61.50 5850 ---- ---- ---- ---- 61.11 +.09 61.02 5900 ---- ---- ---- ---- 60.63 +.09 60.54 5950 ---- ---- ---- ---- 60.15 +.09 60.06 6000 ---- ---- ---- ---- 59.67 +.08 59.59 6050 ---- ---- ---- ---- 59.19 +.08 59.11 6100 ---- ---- ---- ---- 58.71 +.08 58.63 6150 ---- ---- ---- ---- 58.24 +.09 58.15 6200 ---- ---- ---- ---- 57.76 +.09 57.67 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 17.50 -.16 17.66 11250 ---- ---- ---- ---- 17.24 -.16 17.40 11300 ---- ---- ---- ---- 16.98 -.17 17.15 11350 ---- ---- ---- ---- 16.73 -.17 16.90 11400 ---- ---- ---- ---- 16.48 -.17 16.65 11450 ---- ---- ---- ---- 16.23 -.17 16.40 11500 ---- ---- ---- ---- 15.99 -.17 16.16 11550 ---- ---- ---- ---- 15.75 -.17 15.92 11600 ---- ---- ---- ---- 15.51 -.17 15.68 11650 ---- ---- ---- ---- 15.27 -.17 15.44 11700 ---- ---- ---- ---- 15.04 -.17 15.21 11750 ---- ---- ---- ---- 14.81 -.17 14.98 11800 ---- ---- ---- ---- 14.58 -.17 14.75 11850 ---- ---- ---- ---- 14.35 -.18 14.53 11900 ---- ---- ---- ---- 14.13 -.18 14.31 11950 ---- ---- ---- ---- 13.91 -.18 14.09 12000 ---- ---- ---- ---- 13.70 -.17 13.87 12050 ---- ---- ---- ---- 13.48 -.18 13.66 12100 ---- ---- ---- ---- 13.27 -.18 13.45 12150 ---- ---- ---- ---- 13.07 -.17 13.24 12200 ---- ---- ---- ---- 12.86 -.18 13.04 12250 ---- ---- ---- ---- 12.66 -.18 12.84 12300 ---- ---- ---- ---- 12.46 -.18 12.64 12350 ---- ---- ---- ---- 12.27 -.18 12.45 12400 ---- ---- ---- ---- 12.07 -.18 12.25 12450 ---- ---- ---- ---- 11.88 -.18 12.06 12500 ---- ---- ---- ---- 11.69 -.18 11.87 12550 ---- ---- ---- ---- 11.51 -.18 11.69 5750 ---- ---- ---- ---- 60.66 +.01 60.65 5800 ---- ---- ---- ---- 60.18 +.01 60.17 5850 ---- ---- ---- ---- 59.70 UNCH 59.70 5900 ---- ---- ---- ---- 59.23 +.01 59.22 5950 ---- ---- ---- ---- 58.75 UNCH 58.75 6000 ---- ---- ---- ---- 58.28 +.01 58.27 6050 ---- ---- ---- ---- 57.80 UNCH 57.80 6100 ---- ---- ---- ---- 57.33 +.01 57.32 6150 ---- ---- ---- ---- 56.85 UNCH 56.85 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.17 -.20 18.37 11100 ---- ---- ---- ---- 17.92 -.20 18.12 11150 ---- ---- ---- ---- 17.66 -.21 17.87 11200 ---- ---- ---- ---- 17.41 -.21 17.62 11250 ---- ---- ---- ---- 17.17 -.20 17.37 11300 ---- ---- ---- ---- 16.92 -.20 17.12 11350 ---- ---- ---- ---- 16.68 -.20 16.88 11400 ---- ---- ---- ---- 16.44 -.20 16.64 11450 ---- ---- ---- ---- 16.20 -.21 16.41 11500 ---- ---- ---- ---- 15.97 -.20 16.17 11550 ---- ---- ---- ---- 15.74 -.20 15.94 11600 ---- ---- ---- ---- 15.51 -.20 15.71 11650 ---- ---- ---- ---- 15.28 -.21 15.49 11700 ---- ---- ---- ---- 15.06 -.21 15.27 11750 ---- ---- ---- ---- 14.84 -.21 15.05 11800 ---- ---- ---- ---- 14.62 -.21 14.83 11850 ---- ---- ---- ---- 14.40 -.21 14.61 11900 ---- ---- ---- ---- 14.19 -.21 14.40 11950 ---- ---- ---- ---- 13.98 -.21 14.19 12000 ---- ---- ---- ---- 13.77 -.21 13.98 12050 ---- ---- ---- ---- 13.57 -.21 13.78 12100 ---- ---- ---- ---- 13.37 -.21 13.58 12150 ---- ---- ---- ---- 13.17 -.21 13.38 12200 ---- ---- ---- ---- 12.97 -.22 13.19 12250 ---- ---- ---- ---- 12.78 -.21 12.99 12300 ---- ---- ---- ---- 12.59 -.21 12.80 12350 ---- ---- ---- ---- 12.40 -.21 12.61 12400 ---- ---- ---- ---- 12.22 -.21 12.43 12450 ---- ---- ---- ---- 12.03 -.21 12.24 5700 ---- ---- ---- ---- 59.78 -.05 59.83 5750 ---- ---- ---- ---- 59.31 -.05 59.36 5800 ---- ---- ---- ---- 58.84 -.04 58.88 5850 ---- ---- ---- ---- 58.36 -.05 58.41 5900 ---- ---- ---- ---- 57.89 -.05 57.94 5950 ---- ---- ---- ---- 57.42 -.05 57.47 6000 ---- ---- ---- ---- 56.95 -.05 57.00 6050 ---- ---- ---- ---- 56.48 -.05 56.53 6100 ---- ---- ---- ---- 56.01 -.06 56.07 6150 ---- ---- ---- ---- 55.55 -.05 55.60 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.85 +.28 18.57 11100 ---- ---- ---- ---- 18.60 +.28 18.32 11150 ---- ---- ---- ---- 18.35 +.28 18.07 11200 ---- ---- ---- ---- 18.10 +.28 17.82 11250 ---- ---- ---- ---- 17.86 +.28 17.58 11300 ---- ---- ---- ---- 17.62 +.28 17.34 11350 ---- ---- ---- ---- 17.38 +.28 17.10 11400 ---- ---- ---- ---- 17.15 +.29 16.86 11450 ---- ---- ---- ---- 16.92 +.29 16.63 11500 ---- ---- ---- ---- 16.69 +.29 16.40 11550 ---- ---- ---- ---- 16.46 +.29 16.17 11600 ---- ---- ---- ---- 16.24 +.29 15.95 11650 ---- ---- ---- ---- 16.02 +.29 15.73 11700 ---- ---- ---- ---- 15.80 +.29 15.51 11750 ---- ---- ---- ---- 15.58 +.29 15.29 11800 ---- ---- ---- ---- 15.37 +.29 15.08 11850 ---- ---- ---- ---- 15.16 +.29 14.87 11900 ---- ---- ---- ---- 14.95 +.29 14.66 11950 ---- ---- ---- ---- 14.75 +.30 14.45 12000 ---- ---- ---- ---- 14.55 +.30 14.25 12050 ---- ---- ---- ---- 14.35 +.30 14.05 12100 ---- ---- ---- ---- 14.15 +.29 13.86 12150 ---- ---- ---- ---- 13.96 +.30 13.66 12200 ---- ---- ---- ---- 13.77 +.30 13.47 12250 ---- ---- ---- ---- 13.58 +.30 13.28 12300 ---- ---- ---- ---- 13.39 +.30 13.09 12350 ---- ---- ---- ---- 13.20 +.29 12.91 12400 ---- ---- ---- ---- 13.02 +.30 12.72 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 19.22 +.26 18.96 11050 ---- ---- ---- ---- 18.98 +.26 18.72 11100 ---- ---- ---- ---- 18.73 +.26 18.47 11150 ---- ---- ---- ---- 18.49 +.26 18.23 11200 ---- ---- ---- ---- 18.26 +.27 17.99 11250 ---- ---- ---- ---- 18.02 +.26 17.76 11300 ---- ---- ---- ---- 17.79 +.27 17.52 11350 ---- ---- ---- ---- 17.56 +.27 17.29 11400 ---- ---- ---- ---- 17.33 +.27 17.06 11450 ---- ---- ---- ---- 17.11 +.27 16.84 11500 ---- ---- ---- ---- 16.88 +.27 16.61 11550 ---- ---- ---- ---- 16.67 +.28 16.39 11600 ---- ---- ---- ---- 16.45 +.28 16.17 11650 ---- ---- ---- ---- 16.24 +.28 15.96 11700 ---- ---- ---- ---- 16.02 +.27 15.75 11750 ---- ---- ---- ---- 15.81 +.27 15.54 11800 ---- ---- ---- ---- 15.61 +.28 15.33 11850 ---- ---- ---- ---- 15.40 +.28 15.12 11900 ---- ---- ---- ---- 15.20 +.28 14.92 11950 ---- ---- ---- ---- 15.01 +.29 14.72 12000 ---- ---- ---- ---- 14.81 +.28 14.53 12050 ---- ---- ---- ---- 14.62 +.29 14.33 12100 ---- ---- ---- ---- 14.43 +.29 14.14 12150 ---- ---- ---- ---- 14.24 +.29 13.95 12200 ---- ---- ---- ---- 14.05 +.28 13.77 12250 ---- ---- ---- ---- 13.87 +.29 13.58 12300 ---- ---- ---- ---- 13.68 +.28 13.40 12350 ---- ---- ---- ---- 13.50 +.28 13.22 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .25 +.24 .01 11900 ---- ---- ---- ---- .30 +.29 .01 11950 ---- ---- ---- ---- .35 +.34 .01 12000 ---- ---- ---- ---- .42 +.41 .01 12050 ---- ---- ---- ---- .49 +.48 .01 12100 ---- ---- ---- ---- .58 +.57 .01 12150 ---- ---- ---- ---- .67 +.66 .01 12200 ---- ---- ---- ---- .78 +.77 .01 12250 ---- ---- ---- ---- .89 +.88 .01 12300 ---- ---- ---- ---- 1.03 +1.02 .01 12350 ---- ---- ---- ---- 1.17 +1.16 .01 12400 ---- ---- ---- ---- 1.33 +1.32 .01 12450 ---- ---- ---- ---- 1.50 +1.49 .01 12500 ---- ---- ---- ---- 1.69 +1.68 .01 12550 ---- ---- ---- ---- 1.89 +1.88 .01 12600 ---- ---- ---- ---- 2.10 +1.86 .24 12650 ---- ---- ---- ---- 2.34 +1.72 .62 12700 ---- ---- ---- ---- 2.58 +1.56 1.02 12750 ---- ---- ---- ---- 2.85 +1.43 1.42 12800 ---- ---- ---- ---- 3.12 +1.29 1.83 12850 ---- ---- ---- ---- 3.42 +1.16 2.26 12900 ---- ---- ---- ---- 3.73 +1.05 2.68 12950 ---- ---- ---- ---- 4.05 +.93 3.12 13000 ---- ---- ---- ---- 4.38 +.82 3.56 13050 ---- ---- ---- ---- 4.73 +.72 4.01 13100 ---- ---- ---- ---- 5.09 +.62 4.47 13150 ---- ---- ---- ---- 5.46 +.53 4.93 13200 ---- ---- ---- ---- 5.85 +.46 5.39 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 ---- ---- ---- ---- 2.31 -.11 2.42 11850 ---- ---- ---- ---- 2.46 -.11 2.57 11900 ---- ---- ---- ---- 2.62 -.11 2.73 11950 ---- ---- ---- ---- 2.78 -.11 2.89 12000 ---- ---- ---- ---- 2.95 -.11 3.06 12050 ---- ---- ---- ---- 3.12 -.12 3.24 12100 ---- ---- ---- ---- 3.30 -.12 3.42 12150 ---- ---- ---- ---- 3.49 -.13 3.62 12200 ---- ---- ---- ---- 3.68 -.13 3.81 12250 ---- ---- ---- ---- 3.89 -.13 4.02 12300 ---- ---- ---- ---- 4.10 -.13 4.23 12350 ---- ---- ---- ---- 4.31 -.14 4.45 12400 ---- ---- ---- ---- 4.53 -.15 4.68 12450 ---- ---- ---- ---- 4.76 -.15 4.91 12500 ---- ---- ---- ---- 5.00 -.15 5.15 12550 ---- ---- ---- ---- 5.24 -.15 5.39 12600 ---- ---- ---- ---- 5.50 -.15 5.65 12650 ---- ---- ---- ---- 5.75 -.16 5.91 12700 ---- ---- ---- ---- 6.02 -.15 6.17 12750 ---- ---- ---- ---- 6.29 -.16 6.45 12800 ---- ---- ---- ---- 6.57 -.16 6.73 12850 ---- ---- ---- ---- 6.85 -.17 7.02 12900 ---- ---- ---- ---- 7.14 -.17 7.31 12950 ---- ---- ---- ---- 7.44 -.17 7.61 13000 ---- ---- ---- ---- 7.74 -.17 7.91 13050 ---- ---- ---- ---- 8.05 -.18 8.23 13100 ---- ---- ---- ---- 8.37 -.18 8.55 13150 ---- ---- ---- ---- 8.69 -.18 8.87 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 ---- ---- ---- ---- 3.93 -.01 3.94 11750 ---- ---- ---- ---- 4.10 -.02 4.12 11800 ---- ---- ---- ---- 4.29 -.01 4.30 11850 ---- ---- ---- ---- 4.47 -.02 4.49 11900 ---- ---- ---- ---- 4.67 -.02 4.69 11950 ---- ---- ---- ---- 4.87 -.02 4.89 12000 ---- ---- ---- ---- 5.07 -.02 5.09 12050 ---- ---- ---- ---- 5.28 -.02 5.30 12100 ---- ---- ---- ---- 5.49 -.03 5.52 12150 ---- ---- ---- ---- 5.71 -.03 5.74 12200 ---- ---- ---- ---- 5.93 -.03 5.96 12250 ---- ---- ---- ---- 6.16 -.03 6.19 12300 ---- ---- ---- ---- 6.40 -.03 6.43 12350 ---- ---- ---- ---- 6.63 -.04 6.67 12400 ---- ---- ---- ---- 6.88 -.04 6.92 12450 ---- ---- ---- ---- 7.13 -.04 7.17 12500 ---- ---- ---- ---- 7.38 -.04 7.42 12550 ---- ---- ---- ---- 7.64 -.05 7.69 12600 ---- ---- ---- ---- 7.91 -.04 7.95 12650 ---- ---- ---- ---- 8.18 -.04 8.22 12700 ---- ---- ---- ---- 8.45 -.05 8.50 12750 ---- ---- ---- ---- 8.73 -.05 8.78 12800 ---- ---- ---- ---- 9.02 -.05 9.07 12850 ---- ---- ---- ---- 9.31 -.05 9.36 12900 ---- ---- ---- ---- 9.60 -.06 9.66 12950 ---- ---- ---- ---- 9.90 -.06 9.96 13000 ---- ---- ---- ---- 10.21 -.06 10.27 13050 ---- ---- ---- ---- 10.51 -.07 10.58 13100 ---- ---- ---- ---- 10.83 -.06 10.89 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 ---- ---- ---- ---- 5.27 +.03 5.24 11650 ---- ---- ---- ---- 5.46 +.02 5.44 11700 ---- ---- ---- ---- 5.65 +.02 5.63 11750 ---- ---- ---- ---- 5.86 +.02 5.84 11800 ---- ---- ---- ---- 6.06 +.02 6.04 11850 ---- ---- ---- ---- 6.27 +.02 6.25 11900 ---- ---- ---- ---- 6.49 +.02 6.47 11950 ---- ---- ---- ---- 6.70 +.01 6.69 12000 ---- ---- ---- ---- 6.93 +.02 6.91 12050 ---- ---- ---- ---- 7.15 +.01 7.14 12100 ---- ---- ---- ---- 7.38 +.01 7.37 12150 ---- ---- ---- ---- 7.62 +.01 7.61 12200 ---- ---- ---- ---- 7.86 +.01 7.85 12250 ---- ---- ---- ---- 8.10 +.01 8.09 12300 ---- ---- ---- ---- 8.35 +.01 8.34 12350 ---- ---- ---- ---- 8.61 +.01 8.60 12400 ---- ---- ---- ---- 8.86 +.01 8.85 12450 ---- ---- ---- ---- 9.12 UNCH 9.12 12500 ---- ---- ---- ---- 9.39 +.01 9.38 12550 ---- ---- ---- ---- 9.66 +.01 9.65 12600 ---- ---- ---- ---- 9.93 UNCH 9.93 12650 ---- ---- ---- ---- 10.21 UNCH 10.21 12700 ---- ---- ---- ---- 10.49 UNCH 10.49 12750 ---- ---- ---- ---- 10.78 UNCH 10.78 12800 ---- ---- ---- ---- 11.07 UNCH 11.07 12850 ---- ---- ---- ---- 11.36 UNCH 11.36 12900 ---- ---- ---- ---- 11.66 UNCH 11.66 12950 ---- ---- ---- ---- 11.96 -.01 11.97 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 5.93 -.08 6.01 11500 ---- ---- ---- ---- 6.13 -.08 6.21 11550 ---- ---- ---- ---- 6.32 -.09 6.41 11600 ---- ---- ---- ---- 6.53 -.08 6.61 11650 ---- ---- ---- ---- 6.73 -.09 6.82 11700 ---- ---- ---- ---- 6.94 -.09 7.03 11750 ---- ---- ---- ---- 7.15 -.09 7.24 11800 ---- ---- ---- ---- 7.37 -.09 7.46 11850 ---- ---- ---- ---- 7.59 -.09 7.68 11900 ---- ---- ---- ---- 7.82 -.09 7.91 11950 ---- ---- ---- ---- 8.05 -.09 8.14 12000 ---- ---- ---- ---- 8.28 -.09 8.37 12050 ---- ---- ---- ---- 8.52 -.09 8.61 12100 ---- ---- ---- ---- 8.76 -.09 8.85 12150 ---- ---- ---- ---- 9.00 -.09 9.09 12200 ---- ---- ---- ---- 9.25 -.09 9.34 12250 ---- ---- ---- ---- 9.50 -.10 9.60 12300 ---- ---- ---- ---- 9.75 -.10 9.85 12350 ---- ---- ---- ---- 10.01 -.10 10.11 12400 ---- ---- ---- ---- 10.27 -.11 10.38 12450 ---- ---- ---- ---- 10.54 -.10 10.64 12500 ---- ---- ---- ---- 10.81 -.10 10.91 12550 ---- ---- ---- ---- 11.08 -.11 11.19 12600 ---- ---- ---- ---- 11.36 -.10 11.46 12650 ---- ---- ---- ---- 11.64 -.11 11.75 12700 ---- ---- ---- ---- 11.92 -.11 12.03 12750 ---- ---- ---- ---- 12.21 -.11 12.32 12800 ---- ---- ---- ---- 12.50 -.11 12.61 12850 ---- ---- ---- ---- 12.80 -.11 12.91 12900 ---- ---- ---- ---- 13.09 -.12 13.21 12950 ---- ---- ---- ---- 13.40 -.11 13.51 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 ---- ---- ---- ---- 7.42 -.06 7.48 11450 ---- ---- ---- ---- 7.63 -.06 7.69 11500 ---- ---- ---- ---- 7.84 -.07 7.91 11550 ---- ---- ---- ---- 8.06 -.06 8.12 11600 ---- ---- ---- ---- 8.28 -.06 8.34 11650 ---- ---- ---- ---- 8.50 -.07 8.57 11700 ---- ---- ---- ---- 8.73 -.06 8.79 11750 ---- ---- ---- ---- 8.96 -.07 9.03 11800 ---- ---- ---- ---- 9.19 -.07 9.26 11850 ---- ---- ---- ---- 9.43 -.07 9.50 11900 ---- ---- ---- ---- 9.67 -.07 9.74 11950 ---- ---- ---- ---- 9.91 -.07 9.98 12000 ---- ---- ---- ---- 10.16 -.07 10.23 12050 ---- ---- ---- ---- 10.41 -.07 10.48 12100 ---- ---- ---- ---- 10.66 -.07 10.73 12150 ---- ---- ---- ---- 10.92 -.07 10.99 12200 ---- ---- ---- ---- 11.18 -.07 11.25 12250 ---- ---- ---- ---- 11.44 -.08 11.52 12300 ---- ---- ---- ---- 11.71 -.07 11.78 12350 ---- ---- ---- ---- 11.98 -.07 12.05 12400 ---- ---- ---- ---- 12.25 -.08 12.33 12450 ---- ---- ---- ---- 12.52 -.08 12.60 12500 ---- ---- ---- ---- 12.80 -.08 12.88 12550 ---- ---- ---- ---- 13.09 -.07 13.16 12600 ---- ---- ---- ---- 13.37 -.08 13.45 12650 ---- ---- ---- ---- 13.66 -.08 13.74 12700 ---- ---- ---- ---- 13.95 -.08 14.03 12750 ---- ---- ---- ---- 14.25 -.08 14.33 12800 ---- ---- ---- ---- 14.54 -.08 14.62 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.18 -.06 8.24 11350 ---- ---- ---- ---- 8.39 -.06 8.45 11400 ---- ---- ---- ---- 8.61 -.06 8.67 11450 ---- ---- ---- ---- 8.83 -.07 8.90 11500 ---- ---- ---- ---- 9.06 -.06 9.12 11550 ---- ---- ---- ---- 9.29 -.06 9.35 11600 ---- ---- ---- ---- 9.52 -.06 9.58 11650 ---- ---- ---- ---- 9.75 -.07 9.82 11700 ---- ---- ---- ---- 9.99 -.07 10.06 11750 ---- ---- ---- ---- 10.23 -.07 10.30 11800 ---- ---- ---- ---- 10.48 -.06 10.54 11850 ---- ---- ---- ---- 10.72 -.07 10.79 11900 ---- ---- ---- ---- 10.97 -.07 11.04 11950 ---- ---- ---- ---- 11.23 -.06 11.29 12000 ---- ---- ---- ---- 11.48 -.07 11.55 12050 ---- ---- ---- ---- 11.74 -.07 11.81 12100 ---- ---- ---- ---- 12.00 -.07 12.07 12150 ---- ---- ---- ---- 12.27 -.07 12.34 12200 ---- ---- ---- ---- 12.54 -.07 12.61 12250 ---- ---- ---- ---- 12.81 -.07 12.88 12300 ---- ---- ---- ---- 13.08 -.08 13.16 12350 ---- ---- ---- ---- 13.36 -.07 13.43 12400 ---- ---- ---- ---- 13.64 -.07 13.71 12450 ---- ---- ---- ---- 13.92 -.08 14.00 12500 ---- ---- ---- ---- 14.21 -.07 14.28 12550 ---- ---- ---- ---- 14.50 -.07 14.57 12600 ---- ---- ---- ---- 14.79 -.08 14.87 12650 ---- ---- ---- ---- 15.08 -.08 15.16 12700 ---- ---- ---- ---- 15.38 -.08 15.46 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .03 UNCH .03 6200 ---- ---- ---- ---- .04 UNCH .04 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.59 -.21 8.80 11350 ---- ---- ---- ---- 8.81 -.20 9.01 11400 ---- ---- ---- ---- 9.03 -.21 9.24 11450 ---- ---- ---- ---- 9.25 -.21 9.46 11500 ---- ---- ---- ---- 9.48 -.21 9.69 11550 ---- ---- ---- ---- 9.71 -.21 9.92 11600 ---- ---- ---- ---- 9.94 -.21 10.15 11650 ---- ---- ---- ---- 10.18 -.21 10.39 11700 ---- ---- ---- ---- 10.42 -.21 10.63 11750 ---- ---- ---- ---- 10.66 -.21 10.87 11800 ---- ---- ---- ---- 10.90 -.22 11.12 11850 ---- ---- ---- ---- 11.15 -.22 11.37 11900 ---- ---- ---- ---- 11.40 -.22 11.62 11950 ---- ---- ---- ---- 11.65 -.22 11.87 12000 ---- ---- ---- ---- 11.91 -.22 12.13 12050 ---- ---- ---- ---- 12.17 -.22 12.39 12100 ---- ---- ---- ---- 12.43 -.23 12.66 12150 ---- ---- ---- ---- 12.70 -.22 12.92 12200 ---- ---- ---- ---- 12.97 -.22 13.19 12250 ---- ---- ---- ---- 13.24 -.23 13.47 12300 ---- ---- ---- ---- 13.51 -.23 13.74 12350 ---- ---- ---- ---- 13.79 -.23 14.02 12400 ---- ---- ---- ---- 14.07 -.23 14.30 12450 ---- ---- ---- ---- 14.36 -.23 14.59 12500 ---- ---- ---- ---- 14.64 -.24 14.88 12550 ---- ---- ---- ---- 14.93 -.24 15.17 12600 ---- ---- ---- ---- 15.23 -.23 15.46 12650 ---- ---- ---- ---- 15.52 -.23 15.75 5750 ---- ---- ---- ---- .02 UNCH .02 5800 ---- ---- ---- ---- .02 -.01 .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .03 UNCH .03 5950 ---- ---- ---- ---- .03 -.01 .04 6000 ---- ---- ---- ---- .03 -.01 .04 6050 ---- ---- ---- ---- .04 UNCH .04 6100 ---- ---- ---- ---- .04 -.01 .05 6150 ---- ---- ---- ---- .05 UNCH .05 6200 ---- ---- ---- ---- .05 -.01 .06 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 9.30 -.19 9.49 11250 ---- ---- ---- ---- 9.52 -.19 9.71 11300 ---- ---- ---- ---- 9.75 -.18 9.93 11350 ---- ---- ---- ---- 9.98 -.18 10.16 11400 ---- ---- ---- ---- 10.21 -.18 10.39 11450 ---- ---- ---- ---- 10.44 -.19 10.63 11500 ---- ---- ---- ---- 10.68 -.19 10.87 11550 ---- ---- ---- ---- 10.92 -.19 11.11 11600 ---- ---- ---- ---- 11.16 -.19 11.35 11650 ---- ---- ---- ---- 11.40 -.20 11.60 11700 ---- ---- ---- ---- 11.65 -.19 11.84 11750 ---- ---- ---- ---- 11.90 -.19 12.09 11800 ---- ---- ---- ---- 12.16 -.19 12.35 11850 ---- ---- ---- ---- 12.41 -.20 12.61 11900 ---- ---- ---- ---- 12.67 -.20 12.87 11950 ---- ---- ---- ---- 12.93 -.20 13.13 12000 ---- ---- ---- ---- 13.20 -.19 13.39 12050 ---- ---- ---- ---- 13.46 -.20 13.66 12100 ---- ---- ---- ---- 13.73 -.20 13.93 12150 ---- ---- ---- ---- 14.01 -.20 14.21 12200 ---- ---- ---- ---- 14.29 -.19 14.48 12250 ---- ---- ---- ---- 14.56 -.20 14.76 12300 ---- ---- ---- ---- 14.85 -.20 15.05 12350 ---- ---- ---- ---- 15.13 -.20 15.33 12400 ---- ---- ---- ---- 15.42 -.20 15.62 12450 ---- ---- ---- ---- 15.71 -.20 15.91 12500 ---- ---- ---- ---- 16.00 -.20 16.20 12550 ---- ---- ---- ---- 16.30 -.20 16.50 5750 ---- ---- ---- ---- .04 -.01 .05 5800 ---- ---- ---- ---- .05 UNCH .05 5850 ---- ---- ---- ---- .05 -.01 .06 5900 ---- ---- ---- ---- .06 UNCH .06 5950 ---- ---- ---- ---- .06 -.01 .07 6000 ---- ---- ---- ---- .07 -.01 .08 6050 ---- ---- ---- ---- .07 -.01 .08 6100 ---- ---- ---- ---- .08 -.01 .09 6150 ---- ---- ---- ---- .09 -.01 .10 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.70 -.17 9.87 11100 ---- ---- ---- ---- 9.92 -.17 10.09 11150 ---- ---- ---- ---- 10.15 -.17 10.32 11200 ---- ---- ---- ---- 10.37 -.18 10.55 11250 ---- ---- ---- ---- 10.60 -.18 10.78 11300 ---- ---- ---- ---- 10.84 -.17 11.01 11350 ---- ---- ---- ---- 11.08 -.17 11.25 11400 ---- ---- ---- ---- 11.31 -.18 11.49 11450 ---- ---- ---- ---- 11.56 -.17 11.73 11500 ---- ---- ---- ---- 11.80 -.18 11.98 11550 ---- ---- ---- ---- 12.05 -.18 12.23 11600 ---- ---- ---- ---- 12.30 -.18 12.48 11650 ---- ---- ---- ---- 12.55 -.18 12.73 11700 ---- ---- ---- ---- 12.81 -.18 12.99 11750 ---- ---- ---- ---- 13.06 -.18 13.24 11800 ---- ---- ---- ---- 13.33 -.18 13.51 11850 ---- ---- ---- ---- 13.59 -.18 13.77 11900 ---- ---- ---- ---- 13.85 -.19 14.04 11950 ---- ---- ---- ---- 14.12 -.18 14.30 12000 ---- ---- ---- ---- 14.40 -.18 14.58 12050 ---- ---- ---- ---- 14.67 -.18 14.85 12100 ---- ---- ---- ---- 14.95 -.18 15.13 12150 ---- ---- ---- ---- 15.23 -.18 15.41 12200 ---- ---- ---- ---- 15.51 -.19 15.70 12250 ---- ---- ---- ---- 15.80 -.18 15.98 12300 ---- ---- ---- ---- 16.09 -.18 16.27 12350 ---- ---- ---- ---- 16.38 -.18 16.56 12400 ---- ---- ---- ---- 16.67 -.18 16.85 12450 ---- ---- ---- ---- 16.96 -.19 17.15 5700 ---- ---- ---- ---- .07 -.01 .08 5750 ---- ---- ---- ---- .07 -.01 .08 5800 ---- ---- ---- ---- .08 -.01 .09 5850 ---- ---- ---- ---- .09 -.01 .10 5900 ---- ---- ---- ---- .10 -.01 .11 5950 ---- ---- ---- ---- .10 -.01 .11 6000 ---- ---- ---- ---- .11 -.01 .12 6050 ---- ---- ---- ---- .12 -.01 .13 6100 ---- ---- ---- ---- .13 -.02 .15 6150 ---- ---- ---- ---- .14 -.02 .16 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.73 +.27 10.46 11100 ---- ---- ---- ---- 10.95 +.26 10.69 11150 ---- ---- ---- ---- 11.18 +.26 10.92 11200 ---- ---- ---- ---- 11.41 +.26 11.15 11250 ---- ---- ---- ---- 11.65 +.27 11.38 11300 ---- ---- ---- ---- 11.88 +.26 11.62 11350 ---- ---- ---- ---- 12.12 +.26 11.86 11400 ---- ---- ---- ---- 12.37 +.27 12.10 11450 ---- ---- ---- ---- 12.61 +.27 12.34 11500 ---- ---- ---- ---- 12.86 +.27 12.59 11550 ---- ---- ---- ---- 13.11 +.28 12.83 11600 ---- ---- ---- ---- 13.36 +.27 13.09 11650 ---- ---- ---- ---- 13.62 +.28 13.34 11700 ---- ---- ---- ---- 13.87 +.27 13.60 11750 ---- ---- ---- ---- 14.14 +.28 13.86 11800 ---- ---- ---- ---- 14.40 +.28 14.12 11850 ---- ---- ---- ---- 14.67 +.28 14.39 11900 ---- ---- ---- ---- 14.93 +.27 14.66 11950 ---- ---- ---- ---- 15.21 +.28 14.93 12000 ---- ---- ---- ---- 15.48 +.27 15.21 12050 ---- ---- ---- ---- 15.76 +.28 15.48 12100 ---- ---- ---- ---- 16.04 +.28 15.76 12150 ---- ---- ---- ---- 16.32 +.28 16.04 12200 ---- ---- ---- ---- 16.61 +.28 16.33 12250 ---- ---- ---- ---- 16.89 +.27 16.62 12300 ---- ---- ---- ---- 17.18 +.28 16.90 12350 ---- ---- ---- ---- 17.47 +.27 17.20 12400 ---- ---- ---- ---- 17.77 +.28 17.49 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 11.37 +.29 11.08 11050 ---- ---- ---- ---- 11.60 +.29 11.31 11100 ---- ---- ---- ---- 11.83 +.29 11.54 11150 ---- ---- ---- ---- 12.07 +.30 11.77 11200 ---- ---- ---- ---- 12.31 +.30 12.01 11250 ---- ---- ---- ---- 12.55 +.30 12.25 11300 ---- ---- ---- ---- 12.79 +.30 12.49 11350 ---- ---- ---- ---- 13.03 +.30 12.73 11400 ---- ---- ---- ---- 13.28 +.30 12.98 11450 ---- ---- ---- ---- 13.53 +.30 13.23 11500 ---- ---- ---- ---- 13.78 +.30 13.48 11550 ---- ---- ---- ---- 14.04 +.31 13.73 11600 ---- ---- ---- ---- 14.29 +.30 13.99 11650 ---- ---- ---- ---- 14.56 +.31 14.25 11700 ---- ---- ---- ---- 14.82 +.31 14.51 11750 ---- ---- ---- ---- 15.08 +.30 14.78 11800 ---- ---- ---- ---- 15.35 +.31 15.04 11850 ---- ---- ---- ---- 15.62 +.31 15.31 11900 ---- ---- ---- ---- 15.90 +.31 15.59 11950 ---- ---- ---- ---- 16.17 +.31 15.86 12000 ---- ---- ---- ---- 16.45 +.31 16.14 12050 ---- ---- ---- ---- 16.73 +.31 16.42 12100 ---- ---- ---- ---- 17.02 +.31 16.71 12150 ---- ---- ---- ---- 17.30 +.31 16.99 12200 ---- ---- ---- ---- 17.59 +.31 17.28 12250 ---- ---- ---- ---- 17.88 +.31 17.57 12300 ---- ---- ---- ---- 18.17 +.31 17.86 12350 ---- ---- ---- ---- 18.47 +.32 18.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 02 EVT OPT ON GC SYN FT CALL 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 ---- ---- 1820 ---- ---- ---- 19.50B 20.00 ---- ---- 1825 ---- ---- ---- 17.50A 20.00 ---- ---- 1830 ---- ---- ---- 15.00A 20.00 ---- ---- 1835 12.00 19.50B 12.00 19.50B 20.00 ---- 1 ---- 1840 8.25 17.75B 6.50A 6.50A 20.00 ---- 2 ---- 1845 8.25 10.00B .50A 9.75B .00 ---- 1 ---- 1850 ---- ---- ---- 6.00B .00 ---- ---- 1855 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1865 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ECG MAR 23 02 EVT OPT ON GC SYN FT PUT 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1835 ---- ---- ---- .50A .00 ---- ---- 1840 7.00 13.50B 2.25A 2.25A .00 ---- 3 ---- 1845 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 13.75A 20.00 ---- ---- 1855 ---- ---- ---- 16.50A 20.00 ---- ---- 1860 ---- ---- ---- 18.50A 20.00 ---- ---- 1865 ---- ---- ---- 19.50B 20.00 ---- ---- 1870 ---- ---- ---- 19.25B 20.00 ---- ---- 1880 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECH MAR 23 02 EVT OPT ON HG SYN FT CALL 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.00B 20.00 ---- ---- 405 ---- ---- ---- 12.50A 20.00 ---- ---- 410 ---- ---- ---- 3.00A .00 ---- ---- 412 ---- ---- ---- 1.00A .00 ---- ---- 413 ---- ---- ---- 1.00A .00 ---- ---- 414 ---- ---- ---- 1.00A .00 ---- ---- 415 ---- ---- ---- 1.00A .00 ---- ---- 416 ---- ---- ---- 1.00A .00 ---- ---- 417 ---- ---- ---- 1.00A .00 ---- ---- 418 ---- ---- ---- 1.00A .00 ---- ---- 419 ---- ---- ---- 1.00A .00 ---- ---- 420 ---- ---- ---- 1.00A .00 ---- ---- 425 ---- ---- ---- .75A .00 ---- ---- 430 ---- ---- ---- .75A .00 ---- ---- 440 ---- ---- ---- .75A .00 ---- ---- 450 ---- ---- ---- .75A .00 ---- ---- 460 ---- ---- ---- .75A .00 ---- ---- 470 ---- ---- ---- .75A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECH MAR 23 02 EVT OPT ON HG SYN FT PUT 370 ---- ---- ---- .75A .00 ---- ---- 380 ---- ---- ---- .75A .00 ---- ---- 390 ---- ---- ---- .75A .00 ---- ---- 400 ---- ---- ---- 1.00A .00 ---- ---- 405 7.00 7.00 5.00 3.00A .00 ---- 3 ---- 410 ---- ---- ---- 3.50A 20.00 ---- ---- 412 ---- ---- ---- 4.75A 20.00 ---- ---- 413 ---- ---- ---- 5.75A 20.00 ---- ---- 414 ---- ---- ---- 6.75A 20.00 ---- ---- 415 ---- ---- ---- 19.00B 20.00 ---- ---- 416 ---- ---- ---- 9.25A 20.00 ---- ---- 417 ---- ---- ---- 10.25A 20.00 ---- ---- 418 ---- ---- ---- 11.50A 20.00 ---- ---- 419 ---- ---- ---- 12.50A 20.00 ---- ---- 420 ---- ---- ---- 13.25A 20.00 ---- ---- 425 ---- ---- ---- 17.75A 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECI MAR 23 02 EVT OPT ON SI SYN FT CALL 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.25B 20.00 ---- ---- 2025 ---- ---- ---- 19.50B 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2070 ---- ---- ---- 12.75A 20.00 ---- ---- 2080 15.50 19.25B 15.50 14.75A 20.00 ---- 10 ---- 2090 7.00 15.00B 1.50A 1.50A 20.00 ---- 113 ---- 2095 ---- ---- ---- .50A .00 ---- ---- 2100 6.00 6.00 .50A 7.50B .00 ---- 50 ---- 2105 ---- ---- ---- .50A .00 ---- ---- 2110 ---- ---- ---- .50A .00 ---- ---- 2115 ---- ---- ---- .50A .00 ---- ---- 2120 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2130 ---- ---- ---- .50A .00 ---- ---- 2140 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 ECI MAR 23 02 EVT OPT ON SI SYN FT PUT 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2070 ---- ---- ---- .50A .00 ---- ---- 2080 ---- ---- ---- .75A .00 ---- ---- 2090 7.00 18.75B 5.00 18.75B .00 ---- 63 ---- 2095 ---- ---- ---- 7.00A 20.00 ---- ---- 2100 14.00 19.50B 14.00 12.50A 20.00 ---- 60 ---- 2105 17.00 19.50B 17.00 19.50B 20.00 ---- 60 ---- 2110 ---- ---- ---- 10.75A 20.00 ---- ---- 2115 ---- ---- ---- 12.00A 20.00 ---- ---- 2120 ---- ---- ---- 13.25A 20.00 ---- ---- 2125 ---- ---- ---- 14.50A 20.00 ---- ---- 2130 ---- ---- ---- 15.50A 20.00 ---- ---- 2140 ---- ---- ---- 17.00A 20.00 ---- ---- 2150 ---- ---- ---- 18.25A 20.00 ---- ---- 2175 ---- ---- ---- 19.25B 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 183 *** END OF REPORT ***