FINAL PRE-CLEARING PRICES AS OF 03/03/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JLY23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1801.9 +14.2 1787.7 APR23 ---- ---- ---- ---- 1799.0 +14.2 1784.8 MAY23 ---- ---- ---- ---- 1796.1 +14.2 1781.9 JUN23 ---- ---- ---- ---- 1791.6 +14.2 1777.4 AUG23 ---- ---- ---- ---- 1787.5 +14.2 1773.3 OCT23 ---- ---- ---- ---- 1783.4 +14.2 1769.2 DEC23 ---- ---- ---- ---- 1779.3 +14.2 1765.1 FEB24 ---- ---- ---- ---- 1777.2 +14.2 1763.0 APR24 ---- ---- ---- ---- 1772.2 +14.2 1758.0 JUN24 ---- ---- ---- ---- 1767.2 +14.2 1753.0 AUG24 ---- ---- ---- ---- 1763.1 +14.2 1748.9 OCT24 ---- ---- ---- ---- 1759.0 +14.2 1744.8 DEC24 ---- ---- ---- ---- 1755.2 +14.2 1741.0 JUN25 ---- ---- ---- ---- 1743.2 +14.2 1729.0 DEC25 ---- ---- ---- ---- 1731.2 +14.2 1717.0 JUN26 ---- ---- ---- ---- 1719.2 +14.2 1705.0 DEC26 ---- ---- ---- ---- 1711.2 +14.2 1697.0 JUN27 ---- ---- ---- ---- 1701.2 +14.2 1687.0 DEC27 ---- ---- ---- ---- 1691.2 +14.2 1677.0 JUN28 ---- ---- ---- ---- 1681.2 +14.2 1667.0 DEC28 ---- ---- ---- ---- 1671.2 +14.2 1657.0 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 212.87 -.06 212.93 966 APR23 ---- ---- ---- ---- 207.75 -.25 208.00 20 949 MAY23 ---- ---- ---- ---- 207.75 -.25 208.00 20 937 JUN23 ---- ---- ---- ---- 207.75 -.25 208.00 20 939 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 60 7421 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 363.09 +.51 362.58 130 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 670 ALI PHYSICAL ALUMINUM FUTURES MAR23 ---- ---- ---- ---- 2369.75 +2.50 2367.25 127 APR23 2380.00 2380.00 2376.75 2380.50B 2384.00 +2.50 140 2381.50 180 491 MAY23 2395.50 2421.00B 2389.00 2392.50B 2399.75 +2.25 1145 2397.50 2449 808 JUN23 ---- ---- ---- 2406.50A 2415.50 +2.00 790 2413.50 1969 730 JLY23 ---- ---- ---- 2417.25A 2426.00 +1.50 25 2424.50 36 314 AUG23 ---- ---- ---- 2424.75A 2433.50 +1.50 43 2432.00 18 32 SEP23 ---- ---- ---- ---- 2450.50 +1.75 2448.75 OCT23 ---- ---- ---- ---- 2465.25 +1.75 2463.50 NOV23 ---- ---- ---- ---- 2483.00 +2.00 2481.00 DEC23 ---- ---- ---- 2488.50A 2490.75 +2.00 2488.75 10 JAN24 ---- ---- ---- ---- 2500.75 +2.00 2498.75 FEB24 ---- ---- ---- ---- 2511.50 +2.00 2509.50 MAR24 ---- ---- ---- ---- 2522.00 +2.00 2520.00 APR24 ---- ---- ---- ---- 2530.25 +2.00 2528.25 MAY24 ---- ---- ---- ---- 2537.25 +2.00 2535.25 JUN24 ---- ---- ---- ---- 2543.25 +2.00 2541.25 JLY24 ---- ---- ---- ---- 2553.25 +2.00 2551.25 AUG24 ---- ---- ---- ---- 2563.00 +2.00 2561.00 SEP24 ---- ---- ---- ---- 2572.50 +2.00 2570.50 OCT24 ---- ---- ---- ---- 2580.25 +2.00 2578.25 NOV24 ---- ---- ---- ---- 2591.50 +2.00 2589.50 DEC24 ---- ---- ---- ---- 2575.00 +2.00 2573.00 9 JAN25 ---- ---- ---- ---- 2582.00 +2.00 2580.00 FEB25 ---- ---- ---- ---- 2589.00 +2.00 2587.00 MAR25 ---- ---- ---- ---- 2596.00 +2.00 2594.00 APR25 ---- ---- ---- ---- 2605.00 +2.00 2603.00 MAY25 ---- ---- ---- ---- 2614.00 +2.00 2612.00 JUN25 ---- ---- ---- ---- 2622.00 +2.00 2620.00 JLY25 ---- ---- ---- ---- 2631.00 +2.00 2629.00 AUG25 ---- ---- ---- ---- 2639.00 +2.00 2637.00 SEP25 ---- ---- ---- ---- 2647.00 +2.00 2645.00 OCT25 ---- ---- ---- ---- 2655.00 +2.00 2653.00 NOV25 ---- ---- ---- ---- 2662.00 +2.00 2660.00 DEC25 ---- ---- ---- ---- 2670.00 +2.00 2668.00 JAN26 ---- ---- ---- ---- 2678.00 +2.00 2676.00 FEB26 ---- ---- ---- ---- 2686.00 +2.00 2684.00 MAR26 ---- ---- ---- ---- 2694.00 +2.00 2692.00 APR26 ---- ---- ---- ---- 2703.00 +2.00 2701.00 MAY26 ---- ---- ---- ---- 2711.00 +2.00 2709.00 JUN26 ---- ---- ---- ---- 2719.00 +2.00 2717.00 JLY26 ---- ---- ---- ---- 2727.00 +2.00 2725.00 AUG26 ---- ---- ---- ---- 2734.00 +2.00 2732.00 SEP26 ---- ---- ---- ---- 2742.00 +2.00 2740.00 OCT26 ---- ---- ---- ---- 2749.00 +2.00 2747.00 NOV26 ---- ---- ---- ---- 2757.00 +2.00 2755.00 DEC26 ---- ---- ---- ---- 2765.00 +2.00 2763.00 JAN27 ---- ---- ---- ---- 2775.00 +2.00 2773.00 FEB27 ---- ---- ---- ---- 2785.00 +2.00 2783.00 MAR27 ---- ---- ---- ---- 2795.00 +2.00 2793.00 APR27 ---- ---- ---- ---- 2806.00 +2.00 2804.00 MAY27 ---- ---- ---- ---- 2816.00 +2.00 2814.00 JUN27 ---- ---- ---- ---- 2826.00 +2.00 2824.00 JLY27 ---- ---- ---- ---- 2834.00 +2.00 2832.00 AUG27 ---- ---- ---- ---- 2848.00 +2.00 2846.00 SEP27 ---- ---- ---- ---- 2851.00 +2.00 2849.00 OCT27 ---- ---- ---- ---- 2858.00 +2.00 2856.00 NOV27 ---- ---- ---- ---- 2866.00 +2.00 2864.00 DEC27 ---- ---- ---- ---- 2874.00 +2.00 2872.00 JAN28 ---- ---- ---- ---- 2884.00 +2.00 2882.00 FEB28 ---- ---- ---- ---- 2894.00 +2.00 2892.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2143 4652 2521 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 .29000 .29000 .29000 .29000 .29000 UNCH 6 .29000 3098 APR23 .28250 .28250 .28250 .28250 .28250 +.00050 1 .28200 2778 MAY23 ---- .27950B ---- .27950B .27950 +.00200 .27750 2226 JUN23 ---- .27950B ---- .27950B .27950 +.00317 .27633 2374 JLY23 ---- .27250B ---- .27250B .27250 +.00038 .27212 1943 AUG23 ---- .27250B ---- .27250B .27250 +.00038 .27212 2252 SEP23 ---- .27250B ---- .27250B .27250 +.00038 .27212 1936 OCT23 .27250 .27250 .27250 .27250 .27250 +.00038 1 .27212 1451 NOV23 .27250 .27250 .27250 .27250 .27250 +.00038 1 .27212 1628 DEC23 .27250 .27250 .27250 .27250 .27250 +.00038 1 .27212 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 177 AUG24 ---- ---- ---- ---- .26500 UNCH .26500 177 SEP24 ---- ---- ---- ---- .26500 UNCH .26500 177 OCT24 ---- ---- ---- ---- .26500 UNCH .26500 177 NOV24 ---- ---- ---- ---- .26500 UNCH .26500 177 DEC24 ---- ---- ---- ---- .26500 UNCH .26500 177 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 24505 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 ---- 550.00B ---- 550.00B 550.00 +10.00 540.00 893 APR23 580.00 580.00 580.00 580.00 580.00 -21.00 10 601.00 4 731 MAY23 575.00 580.00 575.00 580.00 580.00 -20.00 10 600.00 2 665 JUN23 570.00 570.00 570.00 570.00 570.00 -25.00 5 595.00 2 616 JLY23 ---- ---- ---- ---- 550.00 -25.00 575.00 723 AUG23 ---- ---- ---- ---- 555.00 -25.00 580.00 738 SEP23 ---- ---- ---- ---- 550.00 -25.00 575.00 638 OCT23 ---- ---- ---- ---- 520.00 -25.00 545.00 548 NOV23 ---- ---- ---- ---- 520.00 -25.00 545.00 509 DEC23 ---- ---- ---- ---- 520.00 -25.00 545.00 473 JAN24 ---- ---- ---- ---- 510.00 -25.00 535.00 50 FEB24 ---- ---- ---- ---- 505.00 -25.00 530.00 50 MAR24 ---- ---- ---- ---- 505.00 -25.00 530.00 50 APR24 ---- ---- ---- ---- 505.00 -25.00 530.00 50 MAY24 ---- ---- ---- ---- 505.00 -25.00 530.00 50 JUN24 ---- ---- ---- ---- 505.00 -25.00 530.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 8 6834 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.08 -.24 16.32 636 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 ---- ---- ---- ---- 18.75 -.03 18.78 808 SEP23 ---- ---- ---- ---- 18.90 UNCH 18.90 859 OCT23 ---- ---- ---- ---- 19.25 +.25 19.00 813 NOV23 ---- ---- ---- ---- 19.25 +.12 19.13 796 DEC23 ---- ---- ---- ---- 19.25 +.05 19.20 787 JAN24 ---- ---- ---- ---- 19.50 -.35 19.85 30 837 FEB24 ---- ---- ---- ---- 19.50 -.35 19.85 30 873 MAR24 ---- ---- ---- ---- 19.50 -.35 19.85 30 826 APR24 ---- ---- ---- ---- 19.73 -.12 19.85 30 804 MAY24 ---- ---- ---- ---- 19.73 -.12 19.85 30 801 JUN24 ---- ---- ---- ---- 19.73 -.12 19.85 30 713 JLY24 ---- ---- ---- ---- 19.73 -.12 19.85 30 465 AUG24 ---- ---- ---- ---- 19.80 -.05 19.85 30 480 SEP24 ---- ---- ---- ---- 19.80 -.05 19.85 30 470 OCT24 ---- ---- ---- ---- 19.88 +.03 19.85 30 553 NOV24 ---- ---- ---- ---- 19.88 +.03 19.85 30 553 DEC24 ---- ---- ---- ---- 19.88 +.03 19.85 30 505 JAN25 ---- ---- ---- ---- 21.35 +1.12 20.23 360 FEB25 ---- ---- ---- ---- 21.35 +1.00 20.35 360 MAR25 ---- ---- ---- ---- 21.35 +.87 20.48 287 APR25 ---- ---- ---- ---- 21.35 +.87 20.48 142 MAY25 ---- ---- ---- ---- 21.35 +.87 20.48 142 JUN25 ---- ---- ---- ---- 21.35 +.82 20.53 55 JLY25 ---- ---- ---- ---- 21.50 +.72 20.78 100 AUG25 ---- ---- ---- ---- 21.50 +.72 20.78 100 SEP25 ---- ---- ---- ---- 21.50 +.72 20.78 100 OCT25 ---- ---- ---- ---- 21.50 +.62 20.88 25 NOV25 ---- ---- ---- ---- 21.50 +.62 20.88 25 DEC25 ---- ---- ---- ---- 21.50 +.62 20.88 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 360 17281 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- 307.00B ---- 307.00B 307.00 +2.00 305.00 2376 APR23 ---- 328.00B ---- 328.00B 328.00 +18.00 310.00 2251 MAY23 ---- 328.00B ---- 328.00B 328.00 +18.00 310.00 2037 JUN23 ---- 328.00B ---- 328.00B 328.00 +18.00 310.00 1946 JLY23 ---- ---- ---- ---- 327.50 +26.00 301.50 1634 AUG23 ---- ---- ---- ---- 327.50 +26.00 301.50 1616 SEP23 ---- ---- ---- ---- 327.50 +26.00 301.50 1584 OCT23 ---- ---- ---- ---- 327.50 +26.00 301.50 1389 NOV23 ---- ---- ---- ---- 328.33 +26.83 301.50 1248 DEC23 ---- ---- ---- ---- 328.33 +26.83 301.50 1232 JAN24 ---- ---- ---- ---- 328.33 +10.83 317.50 11 22 FEB24 ---- ---- ---- ---- 335.00 +17.50 317.50 11 19 MAR24 ---- ---- ---- ---- 335.00 +17.50 317.50 11 19 APR24 ---- ---- ---- ---- 335.00 +17.50 317.50 11 19 MAY24 ---- ---- ---- ---- 335.00 +17.50 317.50 11 19 JUN24 ---- ---- ---- ---- 335.00 +17.50 317.50 11 19 JLY24 ---- ---- ---- ---- 335.00 +17.50 317.50 11 19 AUG24 ---- ---- ---- ---- 335.00 +17.50 317.50 11 19 SEP24 ---- ---- ---- ---- 335.00 +17.50 317.50 11 19 OCT24 ---- ---- ---- ---- 335.00 +17.50 317.50 11 19 NOV24 ---- ---- ---- ---- 317.50 UNCH 317.50 11 19 DEC24 ---- ---- ---- ---- 317.50 UNCH 317.50 11 19 TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 17544 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- ---- ---- ---- 842.00 -1.00 843.00 842 APR23 870.00 870.00 865.00 865.00 865.00 -12.00 14 877.00 554 MAY23 875.00 875.00 865.00 866.00B 865.00 -10.00 18 875.00 453 JUN23 863.00 870.00 863.00 870.00 870.00 -5.00 6 875.00 1007 JLY23 845.00 860.00B 845.00 860.00B 860.00 -15.00 3 875.00 726 AUG23 ---- ---- ---- ---- 855.00 -15.00 870.00 495 SEP23 ---- ---- ---- ---- 835.00 -15.00 850.00 713 OCT23 ---- ---- ---- ---- 815.00 -15.00 830.00 380 NOV23 ---- ---- ---- ---- 800.00 -15.00 815.00 912 DEC23 ---- ---- ---- ---- 800.00 -15.00 815.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 6462 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 459.00 -5.00 464.00 1 APR23 ---- ---- ---- ---- 465.00 UNCH 465.00 3 MAY23 ---- ---- ---- ---- 465.00 UNCH 465.00 3 JUN23 ---- ---- ---- 455.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 460.00 UNCH 460.00 3 AUG23 ---- ---- ---- ---- 460.00 UNCH 460.00 3 SEP23 ---- ---- ---- ---- 460.00 UNCH 460.00 1 OCT23 ---- ---- ---- ---- 460.00 UNCH 460.00 1 NOV23 ---- ---- ---- ---- 460.00 UNCH 460.00 1 DEC23 ---- ---- ---- ---- 460.00 UNCH 460.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 GC Gold Futures MAR23 1837.3 1855.4 1837.3 1856.2B 1847.7 +14.2 61 1833.5 154 587 APR23 1842.1 1864.4 1842.0 1862.7A 1854.6 +14.1 153839 1840.5 139755 322863 MAY23 1852.2 1869.5 1852.2 1868.0A 1862.5 +14.1 52 1848.4 21 55 JUN23 1858.9 1880.8 1858.9 1879.5A 1871.4 +14.1 12982 1857.3 11165 72877 AUG23 1881.6 1896.9 1878.8 1895.9A 1889.6 +14.1 2221 1875.5 1015 16707 OCT23 1899.6 1914.0B 1898.7 1906.6A 1907.8 +14.3 197 1893.5 129 5615 DEC23 1916.5 1933.2 1915.3 1933.9B 1925.6 +14.1 811 1911.5 400 15084 FEB24 1933.3 1933.3 1933.3 1932.5A 1943.7 +14.8 57 1928.9 100 1524 APR24 ---- ---- ---- 1967.8B 1959.7 +14.8 3 1944.9 20 453 JUN24 ---- ---- ---- 1983.4B 1975.7 +14.9 5 1960.8 318 AUG24 1997.2 1997.2 1997.2 1997.2 1990.0 +14.9 6 1975.1 22 OCT24 ---- ---- ---- 2004.3B 2006.4 +15.0 2 1991.4 21 DEC24 ---- ---- ---- 2024.8B 2020.1 +15.2 1 2004.9 326 JUN25 ---- ---- ---- ---- 2057.5 +15.2 2042.3 1 DEC25 ---- ---- ---- ---- 2083.7 +15.2 2068.5 7 JUN26 ---- ---- ---- ---- 2098.2 +15.2 2083.0 DEC26 ---- ---- ---- ---- 2122.5 +15.2 2107.3 2 JUN27 ---- ---- ---- ---- 2137.0 +15.2 2121.8 DEC27 ---- ---- ---- ---- 2159.3 +15.2 2144.1 JUN28 ---- ---- ---- ---- 2170.9 +15.2 2155.7 DEC28 ---- ---- ---- ---- 2190.2 +15.2 2175.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 170237 152759 436462 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1847.9 +4.3 1843.6 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 .0 -.1 .0 .0 UNCH 1304 .0 JUN23 .0 .0 .0 .0 .0 UNCH 966 .0 AUG23 .0 .0 .0 .0 .0 UNCH 27 .0 DEC23 .0 .0 .0 .0 .0 UNCH 41 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2338 GSP MAR 23 LONDON SPOT GOLD 07 ---- ---- ---- ---- 1848.60 +14.40 1834.20 08 ---- ---- ---- ---- 1848.60 +14.40 1834.20 09 ---- ---- ---- ---- 1848.60 +14.39 1834.21 10 ---- ---- ---- ---- 1848.60 +14.39 1834.21 13 ---- ---- ---- ---- 1848.60 +14.39 1834.21 14 ---- ---- ---- ---- 1848.60 +14.39 1834.21 15 ---- ---- ---- ---- 1848.60 +14.39 1834.21 16 ---- ---- ---- ---- 1848.60 +14.39 1834.21 17 ---- ---- ---- ---- 1848.60 +14.39 1834.21 20 ---- ---- ---- ---- 1848.60 +14.39 1834.21 21 ---- ---- ---- ---- 1848.60 ---- ---- 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1325 HG Copper Futures MAR23 4.0795 4.1230 4.0730 4.0860B 4.0780 -.0060 289 4.0840 830 4186 APR23 4.0925 4.1200 4.0655 4.0795B 4.0710 -.0080 197 4.0790 339 3212 MAY23 4.0745 4.1175 4.0605 4.0710 4.0670 -.0090 50083 4.0760 80029 128384 JUN23 4.0895 4.1140 4.0660 4.0700A 4.0680 -.0090 233 4.0770 508 1229 JLY23 4.0765 4.1180B 4.0640 4.0745B 4.0700 -.0070 6128 4.0770 8610 33222 AUG23 4.1085 4.1105 4.1085 4.0670A 4.0715 -.0065 4 4.0780 75 730 SEP23 4.0910 4.1185 4.0690 4.0735A 4.0715 -.0065 2752 4.0780 3036 14795 OCT23 4.1105 4.1105 4.0910A 4.0735A 4.0755 -.0065 3 4.0820 6 447 NOV23 ---- 4.1040B ---- 4.1210B 4.0775 -.0070 4.0845 3 353 DEC23 4.1120 4.1195 4.0695 4.0725A 4.0730 -.0055 1195 4.0785 915 14530 JAN24 ---- 4.1015B ---- 4.1185B 4.0755 -.0055 4.0810 168 FEB24 ---- 4.1025B ---- 4.1195B 4.0785 -.0060 4.0845 363 MAR24 4.0920 4.0995 4.0715 4.0745A 4.0705 -.0060 249 4.0765 193 2873 APR24 ---- 4.0960B ---- 4.0960B 4.0705 -.0065 4 4.0770 4 310 MAY24 4.0915 4.0915 4.0915 4.0980B 4.0670 -.0065 9 4.0735 65 479 JUN24 ---- 4.0875B ---- 4.0885B 4.0670 -.0065 4.0735 311 JLY24 ---- ---- ---- 4.0885B 4.0650 -.0065 2 4.0715 35 362 AUG24 ---- 4.0865B ---- 4.0865B 4.0640 -.0080 2 4.0720 119 SEP24 ---- 4.0820B ---- 4.0820B 4.0635 -.0070 4.0705 15 170 OCT24 ---- 4.0720B ---- 4.0720B 4.0610 -.0070 4.0680 91 NOV24 ---- ---- ---- ---- 4.0645 -.0070 4.0715 116 DEC24 ---- ---- ---- 4.0815B 4.0605 -.0070 4.0675 29 279 JAN25 ---- ---- ---- ---- 4.0610 -.0070 4.0680 88 FEB25 ---- ---- ---- ---- 4.0640 -.0070 4.0710 MAR25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 8 MAY25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 JLY25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 SEP25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 DEC25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 MAR26 ---- ---- ---- ---- 4.0670 -.0070 4.0740 MAY26 ---- ---- ---- ---- 4.0800 -.0070 4.0870 JLY26 ---- ---- ---- ---- 4.0805 -.0070 4.0875 SEP26 ---- ---- ---- ---- 4.0930 -.0070 4.1000 DEC26 ---- ---- ---- ---- 4.1055 -.0070 4.1125 1 MAR27 ---- ---- ---- ---- 4.1030 -.0070 4.1100 MAY27 ---- ---- ---- ---- 4.1005 -.0070 4.1075 JLY27 ---- ---- ---- ---- 4.0980 -.0070 4.1050 SEP27 ---- ---- ---- ---- 4.0955 -.0070 4.1025 DEC27 ---- ---- ---- ---- 4.1080 -.0070 4.1150 MAR28 ---- ---- ---- ---- 4.1055 -.0070 4.1125 MAY28 ---- ---- ---- ---- 4.1030 -.0070 4.1100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61150 94692 206826 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 354 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 354 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0955 +.0280 4.0675 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0816 -.0056 4.0872 1803 APR23 ---- ---- ---- ---- 4.0706 -.0081 4.0787 1304 MAY23 ---- ---- ---- ---- 4.0671 -.0090 4.0761 1484 JUN23 ---- ---- ---- ---- 4.0682 -.0088 4.0770 1033 JLY23 ---- ---- ---- ---- 4.0702 -.0069 4.0771 874 AUG23 ---- ---- ---- ---- 4.0715 -.0065 4.0780 827 SEP23 ---- ---- ---- ---- 4.0719 -.0065 4.0784 1058 OCT23 ---- ---- ---- ---- 4.0757 -.0065 4.0822 1058 NOV23 ---- ---- ---- ---- 4.0771 -.0068 4.0839 1028 DEC23 ---- ---- ---- ---- 4.0733 -.0055 4.0788 1042 JAN24 ---- ---- ---- ---- 4.0758 -.0055 4.0813 1099 FEB24 ---- ---- ---- ---- 4.0777 -.0060 4.0837 498 MAR24 ---- ---- ---- ---- 4.0705 -.0061 4.0766 498 APR24 ---- ---- ---- ---- 4.0702 -.0065 4.0767 498 MAY24 ---- ---- ---- ---- 4.0670 -.0065 4.0735 498 JUN24 ---- ---- ---- ---- 4.0668 -.0065 4.0733 498 JLY24 ---- ---- ---- ---- 4.0649 -.0066 4.0715 498 AUG24 ---- ---- ---- ---- 4.0640 -.0079 4.0719 SEP24 ---- ---- ---- ---- 4.0633 -.0070 4.0703 OCT24 ---- ---- ---- ---- 4.0613 -.0070 4.0683 NOV24 ---- ---- ---- ---- 4.0641 -.0070 4.0711 DEC24 ---- ---- ---- ---- 4.0605 -.0070 4.0675 JAN25 ---- ---- ---- ---- 4.0613 -.0070 4.0683 MAR25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 MAY25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 JLY25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 SEP25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 DEC25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 MAR26 ---- ---- ---- ---- 4.0670 -.0070 4.0740 MAY26 ---- ---- ---- ---- 4.0800 -.0070 4.0870 JLY26 ---- ---- ---- ---- 4.0805 -.0070 4.0875 SEP26 ---- ---- ---- ---- 4.0930 -.0070 4.1000 DEC26 ---- ---- ---- ---- 4.1055 -.0070 4.1125 MAR27 ---- ---- ---- ---- 4.1030 -.0070 4.1100 MAY27 ---- ---- ---- ---- 4.1005 -.0070 4.1075 JLY27 ---- ---- ---- ---- 4.0980 -.0070 4.1050 SEP27 ---- ---- ---- ---- 4.0955 -.0070 4.1025 DEC27 ---- ---- ---- ---- 4.1080 -.0070 4.1150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0010B -.0005 .0010B .0000 UNCH 957 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 144 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 85 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1186 HRC NYMEX STEEL FUTURES MAR23 1045.00 1055.00 1041.00 1055.00 1050.00 +1.00 25 1049.00 27 3577 APR23 1210.00 1255.00 1210.00 1249.00A 1236.00 -4.00 97 1240.00 206 4299 MAY23 1200.00 1215.00 1175.00 1211.00 1209.00 -3.00 141 1212.00 99 3387 JUN23 1163.00 1195.00 1130.00 1169.00A 1166.00 -30.00 133 1196.00 96 3063 JLY23 1085.00 1090.00 1084.00A 1090.00 1089.00 -7.00 15 1096.00 168 1536 AUG23 1035.00 1039.00 1034.00 1035.00 1035.00 -9.00 28 1044.00 155 1700 SEP23 985.00 995.00B 985.00 995.00B 995.00 -22.00 5 1017.00 138 1655 OCT23 970.00 970.00 969.00A 970.00 970.00 -4.00 2 974.00 8 1559 NOV23 935.00 940.00 935.00 935.00 935.00 -15.00 40 950.00 2 1335 DEC23 920.00 929.00 920.00 925.00A 929.00 -3.00 12 932.00 3 1435 JAN24 ---- ---- ---- ---- 919.00 -3.00 922.00 93 FEB24 ---- ---- ---- ---- 914.00 -3.00 917.00 147 MAR24 ---- ---- ---- ---- 909.00 -3.00 912.00 65 APR24 ---- ---- ---- ---- 909.00 -3.00 912.00 66 MAY24 ---- ---- ---- ---- 909.00 -3.00 912.00 135 JUN24 ---- ---- ---- ---- 885.00 -3.00 888.00 62 JLY24 ---- ---- ---- ---- 885.00 -3.00 888.00 AUG24 ---- ---- ---- ---- 885.00 -3.00 888.00 75 SEP24 ---- ---- ---- ---- 885.00 -3.00 888.00 OCT24 ---- ---- ---- ---- 885.00 -3.00 888.00 NOV24 ---- ---- ---- ---- 885.00 -3.00 888.00 25 DEC24 ---- ---- ---- ---- 885.00 -3.00 888.00 JAN25 ---- ---- ---- ---- 885.00 -3.00 888.00 FEB25 ---- ---- ---- ---- 885.00 -3.00 888.00 MAR25 ---- ---- ---- ---- 885.00 -3.00 888.00 APR25 ---- ---- ---- ---- 885.00 -3.00 888.00 MAY25 ---- ---- ---- ---- 885.00 -3.00 888.00 JUN25 ---- ---- ---- ---- 885.00 -3.00 888.00 JLY25 ---- ---- ---- ---- 885.00 -3.00 888.00 AUG25 ---- ---- ---- ---- 885.00 -3.00 888.00 SEP25 ---- ---- ---- ---- 885.00 -3.00 888.00 OCT25 ---- ---- ---- ---- 885.00 -3.00 888.00 NOV25 ---- ---- ---- ---- 885.00 -3.00 888.00 DEC25 ---- ---- ---- ---- 885.00 -3.00 888.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 498 902 24214 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 MAR23 ---- ---- ---- ---- 72.65 -.90 73.55 5 APR23 ---- ---- ---- ---- 70.50 UNCH 70.50 9 MAY23 ---- ---- ---- ---- 69.00 UNCH 69.00 23 JUN23 ---- ---- ---- ---- 63.00 -5.00 68.00 63 JLY23 ---- ---- ---- ---- 63.00 -4.50 67.50 65 AUG23 ---- ---- ---- ---- 63.00 -4.00 67.00 70 SEP23 ---- ---- ---- ---- 66.25 UNCH 66.25 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 596 MGC Micro Gold Futures APR23 1842.2 1863.7 1842.0 1862.3 1854.6 +14.1 48054 1840.5 41543 18774 JUN23 1859.2 1880.0 1859.2 1880.1B 1871.4 +14.1 850 1857.3 447 1819 AUG23 1877.6 1897.0 1877.6 1896.3A 1889.6 +14.1 101 1875.5 52 326 OCT23 1896.2 1915.8 1896.2 1915.2A 1907.8 +14.3 66 1893.5 18 119 DEC23 1920.2 1930.8 1916.0 1934.1B 1925.6 +14.1 37 1911.5 16 244 FEB24 1942.0 1942.0 1942.0 1951.5B 1943.7 +14.8 3 1928.9 2 36 APR24 ---- ---- ---- 1966.3B 1959.7 +14.8 1944.9 2 JUN24 ---- ---- ---- 1976.5B 1975.7 +14.9 1960.8 5 AUG24 ---- ---- ---- ---- 1990.0 +14.9 1975.1 OCT24 ---- ---- ---- ---- 2006.4 +15.0 1991.4 DEC24 ---- 2008.0B ---- 2008.0B 2020.1 +15.2 2004.9 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49111 42078 21326 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.0760 4.1175 4.0550 4.0720A 4.0710 -.0080 23 4.0790 32 92 MAY23 4.0730 4.1175 4.0610 4.0700B 4.0670 -.0090 4062 4.0760 5272 1551 JUN23 ---- ---- ---- 4.0780B 4.0680 -.0090 4.0770 2 JLY23 4.0875 4.1180B 4.0650A 4.0720A 4.0700 -.0070 25 4.0770 212 57 AUG23 ---- ---- ---- ---- 4.0715 -.0065 4.0780 SEP23 4.1000 4.1000 4.1000 4.0670A 4.0715 -.0065 1 4.0780 8 20 OCT23 ---- ---- ---- ---- 4.0755 -.0065 4.0820 NOV23 ---- ---- ---- ---- 4.0775 -.0070 4.0845 DEC23 ---- ---- ---- ---- 4.0730 -.0055 4.0785 2 JAN24 ---- ---- ---- ---- 4.0755 -.0055 4.0810 FEB24 ---- ---- ---- ---- 4.0785 -.0060 4.0845 MAR24 ---- ---- ---- ---- 4.0705 -.0060 4.0765 APR24 ---- ---- ---- ---- 4.0705 -.0065 4.0770 MAY24 ---- ---- ---- ---- 4.0670 -.0065 4.0735 JUN24 ---- ---- ---- ---- 4.0670 -.0065 4.0735 JLY24 ---- ---- ---- ---- 4.0650 -.0065 4.0715 AUG24 ---- ---- ---- ---- 4.0640 -.0080 4.0720 SEP24 ---- ---- ---- ---- 4.0635 -.0070 4.0705 OCT24 ---- ---- ---- ---- 4.0610 -.0070 4.0680 NOV24 ---- ---- ---- ---- 4.0645 -.0070 4.0715 DEC24 ---- ---- ---- ---- 4.0605 -.0070 4.0675 JAN25 ---- ---- ---- ---- 4.0610 -.0070 4.0680 FEB25 ---- ---- ---- ---- 4.0640 -.0070 4.0710 MAR25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 MAY25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 JLY25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 SEP25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 DEC25 ---- ---- ---- ---- 4.0505 -.0070 4.0575 MAR26 ---- ---- ---- ---- 4.0670 -.0070 4.0740 MAY26 ---- ---- ---- ---- 4.0800 -.0070 4.0870 JLY26 ---- ---- ---- ---- 4.0805 -.0070 4.0875 SEP26 ---- ---- ---- ---- 4.0930 -.0070 4.1000 DEC26 ---- ---- ---- ---- 4.1055 -.0070 4.1125 MAR27 ---- ---- ---- ---- 4.1030 -.0070 4.1100 MAY27 ---- ---- ---- ---- 4.1005 -.0070 4.1075 JLY27 ---- ---- ---- ---- 4.0980 -.0070 4.1050 SEP27 ---- ---- ---- ---- 4.0955 -.0070 4.1025 DEC27 ---- ---- ---- ---- 4.1080 -.0070 4.1150 MAR28 ---- ---- ---- ---- 4.1055 -.0070 4.1125 MAY28 ---- ---- ---- ---- 4.1030 -.0070 4.1100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4111 5524 1724 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 92.63 -3.46 96.09 95 APR23 ---- ---- ---- ---- 110.00 UNCH 110.00 30 105 MAY23 ---- ---- ---- ---- 110.00 UNCH 110.00 30 105 JUN23 ---- ---- ---- ---- 110.00 UNCH 110.00 30 105 JLY23 ---- ---- ---- ---- 110.00 UNCH 110.00 30 85 AUG23 ---- ---- ---- ---- 110.00 UNCH 110.00 30 85 SEP23 ---- ---- ---- ---- 110.00 UNCH 110.00 30 85 OCT23 ---- ---- ---- ---- 110.00 UNCH 110.00 30 85 NOV23 ---- ---- ---- ---- 110.00 UNCH 110.00 30 75 DEC23 ---- ---- ---- ---- 110.00 UNCH 110.00 30 75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 270 900 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 933.2 +7.2 926.0 100 100 MAY23 ---- ---- ---- ---- ---- UNCH 906.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 100 QC E-mini Copper Futures APR23 4.0700 4.0700 4.0700 4.0800B 4.0720 -.0080 1 4.0800 3 17 MAY23 4.0760 4.1160B 4.0620A 4.0760B 4.0680 -.0080 153 4.0760 228 323 JUN23 ---- ---- ---- 4.0980B 4.0680 -.0100 4.0780 4 JLY23 ---- 4.1160B 4.0660A 4.0660A 4.0700 -.0080 4.0780 3 14 AUG23 ---- ---- ---- ---- 4.0720 -.0060 4.0780 SEP23 4.0960 4.1160B 4.0700A 4.0820B 4.0720 -.0060 5 4.0780 12 6 OCT23 ---- ---- ---- ---- 4.0760 -.0060 4.0820 NOV23 ---- ---- ---- ---- 4.0780 -.0060 4.0840 DEC23 ---- ---- ---- ---- 4.0740 -.0040 4.0780 JAN24 ---- ---- ---- ---- 4.0760 -.0060 4.0820 FEB24 ---- ---- ---- ---- 4.0780 -.0060 4.0840 MAR24 ---- ---- ---- ---- 4.0700 -.0060 4.0760 APR24 ---- ---- ---- ---- 4.0700 -.0080 4.0780 MAY24 ---- ---- ---- ---- 4.0680 -.0060 4.0740 JUN24 ---- ---- ---- ---- 4.0680 -.0060 4.0740 JLY24 ---- ---- ---- ---- 4.0660 -.0060 4.0720 AUG24 ---- ---- ---- ---- 4.0640 -.0080 4.0720 SEP24 ---- ---- ---- ---- 4.0640 -.0060 4.0700 OCT24 ---- ---- ---- ---- 4.0620 -.0060 4.0680 NOV24 ---- ---- ---- ---- 4.0640 -.0080 4.0720 DEC24 ---- ---- ---- ---- 4.0600 -.0080 4.0680 JAN25 ---- ---- ---- ---- 4.0620 -.0060 4.0680 FEB25 ---- ---- ---- ---- 4.0640 -.0080 4.0720 MAR25 ---- ---- ---- ---- 4.0500 -.0080 4.0580 MAY25 ---- ---- ---- ---- 4.0500 -.0080 4.0580 JLY25 ---- ---- ---- ---- 4.0500 -.0080 4.0580 SEP25 ---- ---- ---- ---- 4.0500 -.0080 4.0580 DEC25 ---- ---- ---- ---- 4.0500 -.0080 4.0580 MAR26 ---- ---- ---- ---- 4.0680 -.0060 4.0740 MAY26 ---- ---- ---- ---- 4.0800 -.0080 4.0880 JLY26 ---- ---- ---- ---- 4.0800 -.0080 4.0880 SEP26 ---- ---- ---- ---- 4.0940 -.0060 4.1000 DEC26 ---- ---- ---- ---- 4.1060 -.0060 4.1120 MAR27 ---- ---- ---- ---- 4.1040 -.0060 4.1100 MAY27 ---- ---- ---- ---- 4.1000 -.0080 4.1080 JLY27 ---- ---- ---- ---- 4.0980 -.0080 4.1060 SEP27 ---- ---- ---- ---- 4.0960 -.0060 4.1020 DEC27 ---- ---- ---- ---- 4.1080 -.0080 4.1160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 246 364 QI E-Mini Silver Futures MAY23 21.0500 21.3750B 20.9250 21.3750B 21.2380 +.3370 180 20.9010 139 287 JLY23 21.3750 21.5375B 21.1000 21.5500B 21.4110 +.3350 7 21.0760 2 61 SEP23 21.5125 21.7125B 21.2875A 21.7250B 21.5930 +.3350 3 21.2580 2 15 DEC23 ---- 21.9625B ---- 21.9750B 21.8420 +.3350 2 21.5070 15 JAN24 ---- ---- ---- 21.9875B 21.9490 +.3350 21.6140 1 1 MAR24 ---- ---- ---- 22.2250B 22.1200 +.3350 21.7850 MAY24 ---- ---- ---- 22.4500B 22.3050 +.3350 2 21.9700 4 JLY24 ---- ---- ---- 22.1750B 22.3470 +.3350 22.0120 SEP24 ---- ---- ---- 22.2750B 22.4920 +.3350 22.1570 DEC24 ---- ---- ---- ---- 22.7790 +.3350 22.4440 JAN25 ---- ---- ---- 22.6625B 22.8990 +.3350 22.5640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 194 144 383 QO E-Mini Gold Futures APR23 1842.25 1863.00 1842.25 1862.50A 1854.60 +14.10 1977 1840.50 1598 908 JUN23 1862.25 1878.50B 1861.75 1879.00B 1871.40 +14.10 19 1857.30 8 90 AUG23 1882.00 1896.00 1882.00 1897.25B 1889.60 +14.10 6 1875.50 21 OCT23 1905.50 1906.00 1905.50 1915.00B 1907.80 +14.30 3 1893.50 1 6 DEC23 ---- ---- ---- 1933.00B 1925.60 +14.10 4 1911.50 36 FEB24 ---- ---- ---- 1950.75B 1943.70 +14.80 1928.90 8 APR24 ---- ---- ---- 1966.50B 1959.70 +14.80 1944.90 1 JUN24 ---- ---- ---- 1974.75B 1975.70 +14.90 1960.80 AUG24 ---- ---- ---- 1989.50B 1990.00 +14.90 1975.10 OCT24 ---- ---- ---- 2003.50B 2006.40 +15.00 1991.40 2 DEC24 2012.75 2018.25 2012.75 2024.25B 2020.10 +15.20 3 2004.90 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2012 1607 1076 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 411.90 +1.70 410.20 APR23 415.40 415.50B 415.20 415.30B 415.20 +1.70 14 413.50 41 43 MAY23 ---- ---- ---- ---- 418.50 +1.70 416.80 JUN23 ---- ---- ---- ---- 415.20 +1.70 413.50 342 AUG23 ---- ---- ---- ---- 415.85 +1.70 414.15 OCT23 ---- ---- ---- ---- 416.50 +1.70 414.80 DEC23 ---- ---- ---- ---- 417.15 +1.70 415.45 FEB24 ---- ---- ---- ---- 417.80 +1.70 416.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 41 385 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1869.10 +10.10 1859.00 APR23 1874.20 1876.90B 1874.20 1876.90B 1875.60 +10.10 32 1865.50 64 110 MAY23 ---- ---- ---- ---- 1882.10 +10.10 1872.00 JUN23 ---- ---- ---- ---- 1885.00 +10.10 1874.90 342 AUG23 ---- ---- ---- ---- 1885.60 +10.10 1875.50 OCT23 ---- ---- ---- ---- 1886.20 +10.10 1876.10 DEC23 ---- ---- ---- ---- 1886.80 +10.10 1876.70 FEB24 ---- ---- ---- ---- 1887.40 +10.10 1877.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 64 452 SI Silver Futures MAR23 21.000 21.220 20.925 21.225B 21.093 +.327 172 20.766 109 317 APR23 21.055 21.300 20.885 21.300 21.172 +.331 262 20.841 179 405 MAY23 20.990 21.385 20.910 21.385 21.238 +.337 53312 20.901 45155 105334 JLY23 21.185 21.540 21.090 21.535A 21.411 +.335 2103 21.076 1247 8413 SEP23 21.495 21.675 21.330A 21.730B 21.593 +.335 392 21.258 646 3061 DEC23 21.750 21.915B 21.590 21.990B 21.842 +.335 171 21.507 412 3343 JAN24 ---- ---- ---- 22.065B 21.949 +.335 21.614 145 MAR24 21.930 22.240 21.930 22.220A 22.120 +.335 8 21.785 54 228 MAY24 22.410 22.410 22.410 22.410 22.305 +.335 1 21.970 2 32 JLY24 ---- ---- ---- 22.340B 22.347 +.335 22.012 4 SEP24 ---- ---- ---- 22.380B 22.492 +.335 22.157 DEC24 ---- ---- ---- 22.715B 22.779 +.335 22.444 9 JAN25 ---- ---- ---- 22.685B 22.899 +.335 22.564 JLY25 ---- ---- ---- 22.785B 22.942 +.335 22.607 3 DEC25 ---- ---- ---- 22.865B 23.054 +.335 22.719 JLY26 ---- ---- ---- ---- 23.845 +.335 23.510 5 DEC26 ---- ---- ---- ---- 23.947 +.335 23.612 JLY27 ---- ---- ---- ---- 24.055 +.335 23.720 DEC27 ---- ---- ---- ---- 24.157 +.335 23.822 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56421 47804 121299 SIL Micro Silver Futures MAR23 20.900 21.230 20.900 21.225A 21.093 +.327 14 20.766 20 1467 APR23 20.970 21.250 20.890 21.295B 21.172 +.331 76 20.841 65 367 MAY23 20.990 21.375 20.920 21.375 21.238 +.337 7008 20.901 6382 4641 JLY23 21.230 21.550 21.220 21.550B 21.411 +.335 76 21.076 35 405 SEP23 ---- 21.400B ---- 21.725B 21.593 +.335 21.258 61 DEC23 21.750 21.950 21.750 21.985B 21.842 +.335 3 21.507 27 80 JAN24 ---- ---- ---- 21.940B 21.949 +.335 21.614 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7177 6529 7021 SIT SILVER TAS FUTURES MAY23 .000 .002 -.002 -.002 .000 UNCH 759 .000 JLY23 .000 .000 -.001 -.001 .000 UNCH 65 .000 SEP23 ---- ---- ---- ---- .000 UNCH 42 .000 DEC23 .000 .000 .000 .000 .000 UNCH 2 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 868 SSP MAR 23 LONDON SPOT SILVER 07 ---- ---- ---- ---- 21.150 +.345 20.805 08 ---- ---- ---- ---- 21.150 +.345 20.805 09 ---- ---- ---- ---- 21.150 +.344 20.806 10 ---- ---- ---- ---- 21.150 +.344 20.806 13 ---- ---- ---- ---- 21.150 +.344 20.806 14 ---- ---- ---- ---- 21.150 +.344 20.806 15 ---- ---- ---- ---- 21.150 +.344 20.806 16 ---- ---- ---- ---- 21.150 +.344 20.806 17 ---- ---- ---- ---- 21.150 +.344 20.806 20 ---- ---- ---- ---- 21.150 +.344 20.806 21 ---- ---- ---- ---- 21.150 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- 127.69B 125.56A 127.69B 126.64 -.38 127.02 46 330 APR23 ---- 127.04B 124.71A 127.04B 125.80 -.60 126.40 205 MAY23 ---- ---- ---- ---- 124.43 -1.06 125.49 JUN23 ---- ---- ---- ---- 123.50 -1.15 124.65 JLY23 ---- ---- ---- ---- 123.05 -1.17 124.22 AUG23 ---- ---- ---- ---- 121.69 -1.25 122.94 SEP23 ---- ---- ---- ---- 120.39 -1.33 121.72 OCT23 ---- ---- ---- ---- 120.83 -.90 121.73 NOV23 ---- ---- ---- ---- 119.58 -.94 120.52 DEC23 ---- ---- ---- ---- 118.32 -1.03 119.35 JAN24 ---- ---- ---- ---- 117.49 -1.53 119.02 FEB24 ---- ---- ---- ---- 116.69 -1.58 118.27 MAR24 ---- ---- ---- ---- 115.94 -1.63 117.57 APR24 ---- ---- ---- ---- 115.18 -1.72 116.90 MAY24 ---- ---- ---- ---- 114.52 -1.73 116.25 JUN24 ---- ---- ---- ---- 113.87 -1.73 115.60 JLY24 ---- ---- ---- ---- 113.17 -1.83 115.00 AUG24 ---- ---- ---- ---- 112.52 -1.88 114.40 SEP24 ---- ---- ---- ---- 111.92 -1.88 113.80 OCT24 ---- ---- ---- ---- 111.34 -1.94 113.28 NOV24 ---- ---- ---- ---- 110.74 -1.98 112.72 DEC24 ---- ---- ---- ---- 110.19 -1.98 112.17 JAN25 ---- ---- ---- ---- 109.72 -2.15 111.87 FEB25 ---- ---- ---- ---- 109.16 -2.16 111.32 MAR25 ---- ---- ---- ---- 108.61 -2.21 110.82 APR25 ---- ---- ---- ---- 108.06 -2.26 110.32 MAY25 ---- ---- ---- ---- 107.51 -2.31 109.82 JUN25 ---- ---- ---- ---- 107.01 -2.31 109.32 JLY25 ---- ---- ---- ---- 106.51 -2.31 108.82 AUG25 ---- ---- ---- ---- 106.01 -2.30 108.31 SEP25 ---- ---- ---- ---- 105.56 -2.25 107.81 OCT25 ---- ---- ---- ---- 105.10 -2.21 107.31 NOV25 ---- ---- ---- ---- 104.65 -2.21 106.86 DEC25 ---- ---- ---- ---- 104.20 -2.21 106.41 JAN26 ---- ---- ---- ---- 103.82 -2.59 106.41 FEB26 ---- ---- ---- ---- 103.37 -2.58 105.95 MAR26 ---- ---- ---- ---- 102.92 -2.58 105.50 APR26 ---- ---- ---- ---- 102.52 -2.58 105.10 MAY26 ---- ---- ---- ---- 102.12 -2.58 104.70 JUN26 ---- ---- ---- ---- 101.72 -2.57 104.29 JLY26 ---- ---- ---- ---- 101.32 -2.57 103.89 AUG26 ---- ---- ---- ---- 100.92 -2.57 103.49 SEP26 ---- ---- ---- ---- 100.51 -2.58 103.09 OCT26 ---- ---- ---- ---- 100.11 -2.57 102.68 NOV26 ---- ---- ---- ---- 99.71 -2.57 102.28 DEC26 ---- ---- ---- ---- 99.51 -2.57 102.08 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 535 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.00 UNCH 51.00 600 MAR23 ---- ---- ---- ---- 50.45 UNCH 50.45 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1854.6 +14.1 1840.5 JUN23 ---- ---- ---- ---- 1871.4 +14.1 1857.3 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0780 -.0060 4.0840 MAY23 ---- ---- ---- ---- 4.0670 -.0090 4.0760 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.093 +.327 20.766 MAY23 ---- ---- ---- ---- 21.238 +.337 20.901 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 ---- ---- ---- ---- 765.50 +2.00 763.50 1675 ---- ---- ---- ---- 740.50 +2.00 738.50 1700 ---- ---- ---- ---- 715.50 +2.00 713.50 1725 ---- ---- ---- ---- 690.50 +2.00 688.50 1750 ---- ---- ---- ---- 665.50 +2.00 663.50 1775 ---- ---- ---- ---- 640.50 +2.00 638.50 1800 ---- ---- ---- ---- 615.50 +2.00 613.50 1825 ---- ---- ---- ---- 590.50 +2.00 588.50 1850 ---- 584.75B 557.75A 584.75B 565.50 +2.00 563.50 1875 ---- 559.75B 532.75A 559.75B 540.50 +2.00 538.50 1900 ---- 535.00B 508.00A 535.00B 515.50 +2.00 513.50 1925 ---- 510.00B 483.00A 510.00B 490.75 +2.00 488.75 1950 ---- 485.25B 458.25A 485.25B 465.75 +1.75 464.00 1975 ---- 460.50B 433.50A 460.50B 441.00 +1.75 439.25 2000 ---- 435.75B 408.75A 435.75B 416.50 +2.00 414.50 2025 ---- 411.00B 384.25A 411.00B 391.75 +1.75 390.00 2050 ---- 386.50B 359.75A 386.50B 367.25 +1.50 365.75 2075 ---- 362.25B 335.50A 362.25B 343.00 +1.50 341.50 2100 ---- 338.00B 311.25A 338.00B 318.75 +1.25 317.50 2125 ---- 313.75B 287.50A 313.75B 294.75 +1.00 293.75 2150 ---- 290.00B 264.00A 290.00B 271.25 +1.00 270.25 2175 ---- 266.50B 240.75A 266.50B 248.00 +.75 247.25 2200 ---- 243.75B 218.25A 243.75B 225.25 +.50 224.75 2225 ---- 221.25B 196.50A 221.25B 203.25 +.25 203.00 2250 ---- 199.50B 175.50A 199.50B 182.25 +.25 182.00 2275 ---- 178.50B 155.75A 178.50B 162.00 UNCH 162.00 2300 ---- 158.75B 137.00A 158.75B 142.75 -.25 143.00 2325 ---- 140.00B 119.50A 140.00B 125.00 -.50 125.50 2350 ---- 122.50B 103.50A 122.50B 108.50 -.50 109.00 2375 ---- 106.50B 89.00A 106.50B 93.50 -.75 94.25 2400 ---- 91.75B 76.00A 91.75B 80.00 -1.00 81.00 2425 ---- 78.50B 64.25A 78.50B 68.00 -1.00 69.00 2450 ---- 66.75B 54.25A 66.75B 57.50 -1.00 58.50 2475 ---- 56.50B 45.50A 56.50B 48.50 -1.00 49.50 2500 ---- 47.50B 38.25A 47.50B 40.75 -.75 41.50 25 2525 ---- 39.75B 32.00A 39.75B 34.00 -1.00 35.00 2550 ---- 33.50B 27.00A 33.50B 28.50 -.75 29.25 2575 ---- 28.00B 22.75A 28.00B 23.75 -1.00 24.75 2600 ---- 23.50B 19.00A 23.50B 20.00 -.75 20.75 2625 ---- 19.75B 16.00A 19.75B 16.75 -.75 17.50 50 2650 ---- 16.50B 13.25A 16.50B 14.00 -.75 14.75 2675 ---- 13.75B 11.25A 13.75B 11.75 -.75 12.50 2700 ---- 11.75B 9.50A 11.75B 10.00 -.75 10.75 2725 ---- 9.75B 8.00A 9.75B 8.50 -.50 9.00 2750 ---- 8.25B 7.00A 8.25B 7.25 -.50 7.75 2775 ---- 7.00B 6.00A 7.00B 6.00 -.50 6.50 2800 ---- 6.00B 5.25A 6.00B 5.25 -.50 5.75 60 2825 4.75 5.25B 4.50A 4.50A 4.50 -.25 10 4.75 100 2850 ---- ---- 4.00A 4.00A 3.75 -.50 4.25 50 2875 ---- ---- ---- ---- 3.25 -.25 3.50 2900 ---- ---- ---- ---- 2.75 -.50 3.25 2925 ---- ---- ---- ---- 2.50 -.25 2.75 2950 ---- ---- ---- ---- 2.25 UNCH 2.25 2975 ---- ---- ---- ---- 1.75 -.25 2.00 3000 ---- ---- ---- ---- 1.75 UNCH 1.75 3025 ---- ---- ---- ---- 1.50 UNCH 1.50 3050 ---- ---- ---- ---- 1.25 -.25 1.50 3075 ---- ---- ---- ---- 1.25 UNCH 1.25 3100 ---- ---- ---- ---- 1.00 UNCH 1.00 3125 ---- ---- ---- ---- 1.00 UNCH 1.00 3150 ---- ---- ---- ---- .75 -.25 1.00 3175 ---- ---- ---- ---- .75 UNCH .75 3200 ---- ---- ---- ---- .75 UNCH .75 AX MAY23 Aluminum Option CALL 1650 ---- ---- ---- ---- 776.00 +1.50 774.50 1675 ---- ---- ---- ---- 751.00 +1.50 749.50 1700 ---- 735.50B 719.00A 735.50B 726.00 +1.50 724.50 1725 ---- 720.25B 694.00A 720.25B 701.00 +1.50 699.50 1750 ---- 695.25B 669.00A 695.25B 676.00 +1.50 674.50 1775 ---- 670.25B 644.00A 670.25B 651.25 +1.50 649.75 1800 ---- 645.50B 619.25A 645.50B 626.25 +1.25 625.00 1825 ---- 620.75B 594.50A 620.75B 601.50 +1.25 600.25 1850 ---- 596.00B 570.00A 596.00B 577.00 +1.50 575.50 1875 ---- 571.50B 545.25A 571.50B 552.25 +1.25 551.00 1900 ---- 547.00B 521.00A 547.00B 527.75 +1.25 526.50 1925 ---- 522.50B 496.50A 522.50B 503.25 +1.25 502.00 1950 ---- 498.25B 472.25A 498.25B 479.00 +1.00 478.00 1975 ---- 474.00B 448.25A 474.00B 455.00 +1.25 453.75 2000 ---- 450.00B 424.25A 450.00B 431.00 +1.00 430.00 2025 ---- 426.25B 400.75A 426.25B 407.25 +.75 406.50 2050 ---- 402.75B 377.25A 402.75B 384.00 +1.00 383.00 2075 ---- 379.50B 354.25A 379.50B 360.75 +.75 360.00 2100 ---- 356.50B 331.75A 356.50B 338.25 +.75 337.50 2125 ---- 334.00B 309.50A 334.00B 316.00 +.75 315.25 2150 ---- 311.75B 287.75A 311.75B 294.25 +.50 293.75 2175 ---- 290.25B 266.75A 290.25B 273.00 +.25 272.75 2200 ---- 269.25B 246.50A 269.25B 252.75 +.50 252.25 2225 ---- 249.00B 227.00A 249.00B 233.00 +.25 232.75 2250 ---- 229.50B 208.50A 229.50B 214.00 +.25 213.75 2275 ---- 210.75B 190.75A 210.75B 196.00 UNCH 196.00 2300 ---- 193.00B 174.00A 193.00B 178.75 -.25 179.00 2325 ---- 176.25B 158.00A 176.25B 162.50 -.50 163.00 2350 ---- 160.25B 143.00A 160.25B 147.25 -.50 147.75 2375 ---- 145.25B 129.25A 145.25B 133.25 -.50 133.75 2400 ---- 131.25B 116.25A 131.25B 120.00 -.75 120.75 2425 ---- 118.25B 104.50A 118.25B 107.75 -1.00 108.75 2450 ---- 106.00B 93.50A 106.00B 96.75 -.75 97.50 2475 ---- 95.00B 83.50A 95.00B 86.50 -1.00 87.50 2500 ---- 85.00B 74.50A 85.00B 77.25 -1.00 78.25 2525 ---- 75.75B 66.50A 75.75B 69.00 -.75 69.75 2550 ---- 67.50B 59.25A 67.50B 61.50 -.75 62.25 2575 ---- 60.00B 52.75A 60.00B 54.75 -.50 55.25 2600 ---- 53.25B 47.00A 53.25B 48.75 -.50 49.25 50 2625 ---- 47.50B 42.00A 47.50B 43.25 -.50 43.75 2650 ---- 42.25B 37.25A 42.25B 38.50 -.50 39.00 100 2675 ---- 37.75B 33.00A 37.75B 34.25 -.25 34.50 2700 ---- 33.50B 29.25A 33.50B 30.50 -.25 30.75 50 2725 ---- 30.00B 26.25A 30.00B 27.25 -.25 27.50 2750 ---- 26.75B 23.25A 26.75B 24.25 -.25 24.50 2775 ---- 24.00B 20.75A 24.00B 21.50 -.25 21.75 2800 ---- 21.25B 18.50A 21.25B 19.25 -.25 19.50 2825 ---- 19.00B 16.75A 19.00B 17.25 -.25 17.50 2850 ---- 16.75B 15.00A 16.75B 15.50 -.25 15.75 2875 ---- 15.00B 13.50A 15.00B 13.75 -.50 14.25 2900 ---- 13.25B 12.25A 13.25B 12.50 -.25 12.75 2925 ---- 12.00B 11.00A 12.00B 11.25 -.25 11.50 2950 ---- 10.75B 10.00A 10.75B 10.00 -.25 10.25 2975 ---- 9.75B ---- 9.75B 9.00 -.25 9.25 3000 ---- 8.75B ---- 8.75B 8.25 -.25 8.50 3025 ---- 8.00B ---- 8.00B 7.50 -.25 7.75 3050 ---- ---- ---- ---- 6.75 -.25 7.00 3075 ---- ---- ---- ---- 6.25 UNCH 6.25 3100 ---- ---- ---- ---- 5.75 UNCH 5.75 3125 ---- ---- ---- ---- 5.25 UNCH 5.25 3150 ---- ---- ---- ---- 4.75 UNCH 4.75 3175 ---- ---- ---- ---- 4.50 +.25 4.25 3200 ---- ---- ---- ---- 4.00 UNCH 4.00 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 783.50 +1.50 782.00 1675 ---- ---- ---- ---- 758.50 +1.50 757.00 1700 ---- ---- ---- ---- 733.50 +1.50 732.00 1725 ---- ---- ---- ---- 708.50 +1.50 707.00 1750 ---- ---- ---- ---- 683.75 +1.50 682.25 1775 ---- ---- ---- ---- 659.00 +1.50 657.50 1800 ---- ---- ---- ---- 634.50 +1.50 633.00 1825 ---- ---- ---- ---- 610.00 +1.25 608.75 1850 ---- ---- ---- ---- 585.75 +1.25 584.50 1875 ---- ---- ---- ---- 561.75 +1.25 560.50 1900 ---- ---- ---- ---- 538.00 +1.25 536.75 1925 ---- ---- ---- ---- 514.50 +1.00 513.50 1950 ---- ---- ---- ---- 491.00 +.75 490.25 1975 ---- ---- ---- ---- 468.00 +.75 467.25 2000 ---- ---- ---- ---- 445.25 +.75 444.50 2025 ---- ---- ---- ---- 422.75 +.50 422.25 2050 ---- ---- ---- ---- 400.75 +.50 400.25 2075 ---- ---- ---- ---- 379.00 +.50 378.50 2100 ---- ---- ---- ---- 357.75 +.25 357.50 2125 ---- ---- ---- ---- 337.00 +.25 336.75 2150 ---- ---- ---- ---- 316.50 UNCH 316.50 2175 ---- ---- ---- ---- 296.75 UNCH 296.75 2200 ---- ---- ---- ---- 277.75 UNCH 277.75 2225 ---- ---- ---- ---- 259.00 -.25 259.25 2250 ---- 254.75B 238.00A 254.75B 241.25 -.25 241.50 2275 ---- 237.00B 221.00A 237.00B 224.00 -.50 224.50 2300 ---- 220.00B 204.75A 220.00B 207.50 -.75 208.25 2325 ---- 203.75B 189.50A 203.75B 192.00 -.50 192.50 2350 ---- 188.25B 175.00A 188.25B 177.25 -.50 177.75 2375 ---- 173.75B 161.25A 173.75B 163.25 -.75 164.00 2400 ---- 159.75B 148.25A 159.75B 150.25 -.50 150.75 2425 ---- 146.75B 136.50A 146.75B 138.00 -.75 138.75 2450 ---- 134.75B 125.25A 134.75B 126.50 -.75 127.25 2475 ---- 123.50B 115.00A 123.50B 116.00 -.75 116.75 2500 ---- 113.00B 105.50A 113.00B 106.25 -.75 107.00 2525 ---- 103.25B 97.00A 103.25B 97.25 -.50 97.75 2550 ---- 94.50B 88.75A 94.50B 89.00 -.50 89.50 2575 ---- 86.25B 81.50A 86.25B 81.25 -.75 82.00 2600 ---- 78.75B 74.75A 78.75B 74.25 -.75 75.00 2625 ---- 71.75B 67.50A 71.75B 68.00 -.50 68.50 2650 ---- 66.50B 61.75A 66.50B 62.00 -.50 62.50 2675 ---- 60.50B 56.50A 60.50B 56.75 -.25 57.00 2700 ---- 55.25B 51.75A 55.25B 51.75 -.50 52.25 2725 ---- 50.25B ---- 50.25B 47.25 -.25 47.50 2750 ---- 45.75B ---- 45.75B 43.25 -.25 43.50 2775 ---- 41.75B ---- 41.75B 39.25 -.50 39.75 2800 ---- 38.00B ---- 38.00B 36.00 -.25 36.25 2825 ---- ---- ---- ---- 32.75 -.25 33.00 2850 ---- ---- ---- ---- 30.00 UNCH 30.00 2875 ---- ---- ---- ---- 27.25 -.25 27.50 2900 ---- ---- ---- ---- 24.75 -.25 25.00 2925 ---- ---- ---- ---- 22.75 UNCH 22.75 2950 ---- ---- ---- ---- 20.75 UNCH 20.75 2975 ---- ---- ---- ---- 19.00 UNCH 19.00 3000 ---- ---- ---- ---- 17.25 UNCH 17.25 3025 ---- ---- ---- ---- 15.75 UNCH 15.75 3050 ---- ---- ---- ---- 14.50 UNCH 14.50 3075 ---- ---- ---- ---- 13.25 +.25 13.00 3100 ---- ---- ---- ---- 12.00 UNCH 12.00 3125 ---- ---- ---- ---- 11.00 UNCH 11.00 3150 ---- ---- ---- ---- 10.00 UNCH 10.00 3175 ---- ---- ---- ---- 9.25 UNCH 9.25 3200 ---- ---- ---- ---- 8.50 +.25 8.25 3225 ---- ---- ---- ---- 7.75 UNCH 7.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 485 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 ---- ---- ---- ---- .50 -.25 .75 1925 ---- ---- ---- ---- .75 -.25 1.00 1950 ---- ---- ---- ---- 1.00 -.25 1.25 1975 ---- ---- ---- ---- 1.25 -.25 1.50 2000 ---- ---- ---- ---- 1.50 -.25 1.75 2025 ---- ---- ---- ---- 2.00 -.25 2.25 2050 ---- ---- ---- ---- 2.50 -.50 3.00 2075 ---- ---- ---- ---- 3.25 -.50 3.75 2100 ---- ---- 4.25A 4.25A 4.00 -.75 4.75 2125 ---- ---- 5.25A 5.25A 5.00 -.75 5.75 2150 ---- ---- 6.25A 6.25A 6.25 -1.00 7.25 2175 ---- ---- 7.75A 7.75A 8.00 -1.25 9.25 2200 ---- ---- 9.75A 9.75A 10.50 -1.25 11.75 2225 ---- ---- 12.25A 12.25A 13.25 -1.75 15.00 2250 ---- ---- 15.50A 15.50A 17.00 -2.00 19.00 80 2275 ---- ---- 19.50A 19.50A 21.75 -2.00 23.75 2300 ---- ---- 24.75A 24.75A 27.50 -2.25 29.75 2325 ---- ---- 31.00A 31.00A 34.75 -2.50 37.25 2350 ---- ---- 38.50A 38.50A 43.00 -2.75 45.75 25 2375 ---- ---- 47.25A 47.25A 53.00 -3.00 56.00 10 2400 ---- 67.75B 57.50A 57.50A 64.50 -3.00 67.50 2425 ---- 81.00B 69.00A 69.00A 77.50 -3.00 80.50 2450 ---- 96.00B 82.25A 82.25A 92.00 -3.00 95.00 2475 ---- 112.25B 96.75A 96.75A 107.75 -3.00 110.75 2500 ---- 129.75B 112.75A 112.75A 125.00 -3.00 128.00 2525 ---- 148.50B 130.25A 130.25A 143.25 -3.00 146.25 2550 ---- 168.50B 148.75A 148.75A 162.75 -2.75 165.50 2575 ---- 189.00B 168.25A 168.25A 183.00 -2.75 185.75 2600 ---- 210.50B 188.75A 188.75A 204.00 -2.75 206.75 2625 ---- 232.50B 209.75A 209.75A 225.75 -2.75 228.50 2650 ---- 255.00B 231.50A 231.50A 248.00 -2.75 250.75 2675 ---- 277.75B 253.75A 253.75A 270.75 -2.75 273.50 2700 ---- 300.75B 276.50A 276.50A 293.75 -2.75 296.50 2725 ---- 324.25B 299.50A 299.50A 317.25 -2.50 319.75 2750 ---- 348.00B 323.00A 323.00A 341.00 -2.50 343.50 2775 ---- 372.00B 346.50A 346.50A 364.75 -2.50 367.25 2800 ---- 396.00B 370.50A 370.50A 388.75 -2.50 391.25 2825 ---- 420.50B 394.50A 394.50A 413.00 -2.50 415.50 2850 ---- 444.75B 418.75A 418.75A 437.50 -2.25 439.75 2875 ---- 469.25B 443.00A 443.00A 462.00 -2.25 464.25 2900 ---- 494.00B 467.50A 467.50A 486.50 -2.25 488.75 2925 ---- 518.50B 492.00A 492.00A 511.00 -2.25 513.25 2950 ---- 543.25B 516.75A 516.75A 535.75 -2.25 538.00 2975 ---- 568.00B 541.50A 541.50A 560.50 -2.00 562.50 3000 ---- 593.00B 566.25A 566.25A 585.25 -2.00 587.25 3025 ---- 617.75B 591.00A 591.00A 610.00 -2.25 612.25 3050 ---- 642.75B 615.75A 615.75A 635.00 -2.00 637.00 3075 ---- 667.50B 640.75A 640.75A 659.75 -2.00 661.75 3100 ---- 692.50B 665.50A 665.50A 684.75 -2.00 686.75 3125 ---- 717.50B 690.50A 690.50A 709.50 -2.25 711.75 3150 ---- 742.25B 715.25A 715.25A 734.50 -2.00 736.50 3175 ---- 767.25B 740.25A 740.25A 759.50 -2.00 761.50 3200 ---- 792.25B 765.25A 765.25A 784.50 -2.00 786.50 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 ---- ---- ---- ---- 3.00 -.25 3.25 1900 ---- ---- ---- ---- 3.50 -.25 3.75 1925 ---- ---- ---- ---- 4.25 -.25 4.50 1950 ---- ---- ---- ---- 5.00 -.25 5.25 1975 ---- ---- ---- ---- 5.75 -.50 6.25 2000 ---- ---- ---- ---- 6.75 -.50 7.25 2025 ---- ---- 8.25A 8.25A 8.00 -.75 8.75 2050 ---- ---- 9.50A 9.50A 9.50 -.75 10.25 2075 ---- ---- 11.25A 11.25A 11.50 -.75 12.25 2100 ---- ---- 13.25A 13.25A 13.75 -.75 14.50 2125 ---- ---- 15.50A 15.50A 16.25 -1.00 17.25 2150 ---- ---- 18.50A 18.50A 19.50 -1.00 20.50 2175 ---- ---- 21.75A 21.75A 23.25 -1.25 24.50 2200 ---- ---- 25.75A 25.75A 27.75 -1.25 29.00 2225 ---- ---- 30.50A 30.50A 33.00 -1.25 34.25 2250 ---- ---- 36.00A 36.00A 39.00 -1.25 40.25 2275 ---- ---- 42.25A 42.25A 45.75 -1.50 47.25 2300 ---- ---- 49.25A 49.25A 53.50 -1.50 55.00 2325 ---- ---- 57.25A 57.25A 62.00 -2.00 64.00 2350 ---- ---- 66.25A 66.25A 71.75 -2.00 73.75 2375 ---- 84.75B 76.00A 76.00A 82.50 -2.00 84.50 2400 ---- ---- 87.00A 87.00A 94.00 -2.50 96.50 2425 ---- 109.50B 98.50A 98.50A 106.75 -2.50 109.25 2450 ---- 123.50B 111.75A 111.75A 120.50 -2.50 123.00 2475 ---- 138.50B 125.75A 125.75A 135.25 -2.50 137.75 2500 ---- 154.25B 140.50A 140.50A 151.00 -2.25 153.25 2525 ---- 171.00B 156.00A 156.00A 167.50 -2.25 169.75 2550 ---- 188.75B 172.75A 172.75A 184.75 -2.25 187.00 2575 ---- 207.25B 190.00A 190.00A 203.00 -2.00 205.00 2600 ---- 226.25B 208.25A 208.25A 221.75 -2.00 223.75 2625 ---- 246.25B 227.25A 227.25A 241.25 -2.00 243.25 2650 ---- 266.75B 247.00A 247.00A 261.50 -1.75 263.25 2675 ---- 287.75B 267.25A 267.25A 282.00 -1.75 283.75 2700 ---- 309.00B 288.00A 288.00A 303.25 -1.50 304.75 2725 ---- 331.00B 309.25A 309.25A 324.75 -1.50 326.25 2750 ---- 353.00B 330.75A 330.75A 346.50 -1.75 348.25 2775 ---- 375.50B 352.75A 352.75A 368.75 -1.75 370.50 2800 ---- 398.25B 375.00A 375.00A 391.50 -1.75 393.25 2825 ---- 421.00B 397.75A 397.75A 414.25 -1.75 416.00 2850 ---- 444.25B 420.50A 420.50A 437.50 -1.75 439.25 2875 ---- 467.50B 443.75A 443.75A 460.75 -1.75 462.50 2900 ---- 491.00B 467.00A 467.00A 484.25 -1.75 486.00 2925 ---- 514.75B 490.50A 490.50A 508.00 -1.75 509.75 2950 ---- 538.50B 514.00A 514.00A 531.75 -1.75 533.50 2975 ---- 562.50B 537.75A 537.75A 555.75 -1.75 557.50 3000 ---- 586.75B 561.75A 561.75A 580.00 -1.50 581.50 3025 ---- 611.00B 585.75A 585.75A 604.00 -1.75 605.75 3050 ---- 635.25B 610.00A 610.00A 628.50 -1.50 630.00 3075 ---- 659.50B 634.25A 634.25A 652.75 -1.50 654.25 3100 ---- 684.00B 658.50A 658.50A 677.25 -1.50 678.75 3125 ---- 708.50B 683.00A 683.00A 701.75 -1.50 703.25 3150 ---- 733.25B 707.50A 707.50A 726.25 -1.50 727.75 3175 ---- 757.75B 732.00A 732.00A 751.00 -1.25 752.25 3200 ---- 782.50B 756.75A 756.75A 775.50 -1.50 777.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 UNCH 1.00 1675 ---- ---- ---- ---- 1.25 UNCH 1.25 1700 ---- ---- ---- ---- 1.50 -.25 1.75 1725 ---- ---- ---- ---- 2.00 UNCH 2.00 1750 ---- ---- ---- ---- 2.50 UNCH 2.50 1775 ---- ---- ---- ---- 3.00 -.25 3.25 1800 ---- ---- ---- ---- 3.50 -.25 3.75 1825 ---- ---- ---- ---- 4.25 -.50 4.75 1850 ---- ---- ---- ---- 5.25 -.50 5.75 1875 ---- ---- ---- ---- 6.25 -.50 6.75 1900 ---- ---- ---- ---- 7.50 -.50 8.00 1925 ---- ---- ---- ---- 9.00 -.50 9.50 1950 ---- ---- ---- ---- 10.75 -.50 11.25 1975 ---- ---- ---- ---- 12.50 -.75 13.25 2000 ---- ---- ---- ---- 14.75 -.75 15.50 2025 ---- ---- 17.50A 17.50A 17.25 -.75 18.00 2050 ---- ---- 20.00A 20.00A 20.00 -1.00 21.00 2075 ---- ---- 22.75A 22.75A 23.25 -1.00 24.25 2100 ---- ---- 26.50A 26.50A 26.75 -1.25 28.00 2125 ---- ---- 30.25A 30.25A 30.75 -1.50 32.25 2150 ---- ---- 34.25A 34.25A 35.25 -1.50 36.75 2175 ---- ---- 39.00A 39.00A 40.50 -1.50 42.00 2200 ---- ---- 44.25A 44.25A 46.00 -1.75 47.75 2225 ---- ---- 50.00A 50.00A 52.25 -1.75 54.00 2250 ---- ---- 56.50A 56.50A 59.25 -1.75 61.00 2275 ---- ---- 63.50A 63.50A 66.75 -2.00 68.75 2300 ---- ---- 71.50A 71.50A 75.25 -2.00 77.25 2325 ---- ---- 81.00A 81.00A 84.50 -2.00 86.50 2350 ---- ---- 90.50A 90.50A 94.50 -2.00 96.50 2375 ---- ---- 100.50A 100.50A 105.25 -2.25 107.50 2400 ---- ---- 111.50A 111.50A 117.00 -2.25 119.25 2425 ---- ---- 123.25A 123.25A 129.50 -2.25 131.75 2450 ---- ---- 136.00A 136.00A 143.00 -2.00 145.00 2475 ---- ---- 149.50A 149.50A 157.25 -2.00 159.25 2500 ---- ---- 164.00A 164.00A 172.25 -2.00 174.25 2525 ---- ---- ---- ---- 188.00 -2.00 190.00 2550 ---- ---- ---- ---- 204.50 -2.00 206.50 2575 ---- ---- ---- ---- 221.75 -2.00 223.75 2600 ---- ---- ---- ---- 239.50 -2.00 241.50 2625 ---- ---- ---- ---- 257.75 -2.00 259.75 2650 ---- ---- ---- ---- 276.75 -2.00 278.75 2675 ---- ---- ---- ---- 296.25 -1.75 298.00 2700 ---- ---- ---- ---- 316.00 -2.00 318.00 2725 ---- ---- ---- ---- 336.50 -1.75 338.25 2750 ---- ---- ---- ---- 357.25 -1.75 359.00 2775 ---- ---- ---- ---- 378.25 -1.75 380.00 2800 ---- ---- ---- ---- 399.50 -1.75 401.25 2825 ---- ---- ---- ---- 421.25 -1.75 423.00 2850 ---- ---- ---- ---- 443.25 -1.50 444.75 2875 ---- ---- ---- ---- 465.50 -1.50 467.00 2900 ---- ---- ---- ---- 488.00 -1.50 489.50 2925 ---- ---- ---- ---- 510.75 -1.50 512.25 2950 ---- ---- ---- ---- 533.50 -1.50 535.00 2975 ---- ---- ---- ---- 556.75 -1.50 558.25 3000 ---- ---- ---- ---- 580.00 -1.50 581.50 3025 ---- ---- ---- ---- 603.25 -1.50 604.75 3050 ---- ---- ---- ---- 627.00 -1.25 628.25 3075 ---- ---- ---- ---- 650.50 -1.50 652.00 3100 ---- ---- ---- ---- 674.50 -1.25 675.75 3125 ---- ---- ---- ---- 698.50 -1.25 699.75 3150 ---- ---- ---- ---- 722.50 -1.25 723.75 3175 ---- ---- ---- ---- 746.50 -1.50 748.00 3200 ---- ---- ---- ---- 770.75 -1.50 772.25 3225 ---- ---- ---- ---- 795.00 -1.50 796.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1615 ---- 246.70B ---- 246.70B 239.70 +14.20 225.50 1620 ---- 241.70B ---- 241.70B 234.70 +14.20 220.50 1625 ---- 236.70B ---- 236.70B 229.70 +14.20 215.50 1630 ---- 231.70B ---- 231.70B 224.70 +14.20 210.50 1635 ---- 226.70B ---- 226.70B 219.70 +14.10 205.60 1640 ---- 221.70B ---- 221.70B 214.70 +14.10 200.60 1645 ---- 216.70B ---- 216.70B 209.70 +14.10 195.60 1650 ---- 211.80B ---- 211.70B 204.70 +14.10 190.60 1655 ---- 206.70B ---- 206.70B 199.70 +14.10 185.60 1660 ---- 201.70B ---- 201.70B 194.70 +14.10 180.60 1665 ---- 196.70B ---- 196.70B 189.70 +14.10 175.60 1670 ---- 191.70B ---- 191.70B 184.70 +14.10 170.60 1675 ---- 186.70B ---- 186.70B 179.70 +14.10 165.60 1680 ---- 181.70B ---- 181.70B 174.70 +14.10 160.60 1685 ---- 176.70B ---- 176.70B 169.70 +14.10 155.60 1690 ---- 171.70B ---- 171.70B 164.70 +14.10 150.60 1695 ---- 166.70B ---- 166.70B 159.70 +14.10 145.60 1700 ---- 161.80B ---- 161.70B 154.70 +14.10 140.60 1705 ---- 156.70B ---- 156.70B 149.70 +14.10 135.60 1710 ---- 151.70B ---- 151.70B 144.70 +14.10 130.60 1715 ---- 146.70B ---- 146.70B 139.70 +14.10 125.60 1720 ---- 141.70B ---- 141.70B 134.70 +14.10 120.60 1725 ---- 136.70B ---- 136.70B 129.70 +14.10 115.60 1730 ---- 131.70B ---- 131.70B 124.70 +14.10 110.60 1735 ---- 126.70B ---- 126.70B 119.70 +14.10 105.60 1740 ---- 121.70B ---- 121.70B 114.70 +14.10 100.60 1745 ---- 116.70B ---- 116.70B 109.70 +14.10 95.60 1750 ---- 111.90B ---- 111.90B 104.70 +14.10 90.60 1755 ---- 106.70B ---- 106.70B 99.70 +14.10 85.60 1760 ---- 101.70B ---- 101.70B 94.70 +14.10 80.60 1765 ---- 96.70B ---- 96.70B 89.70 +14.10 75.60 1770 ---- 91.70B ---- 91.70B 84.70 +14.10 70.60 1775 ---- 86.70B ---- 86.70B 79.70 +14.10 65.60 1780 ---- 81.70B ---- 81.70B 74.70 +14.10 60.60 1785 ---- 76.70B ---- 76.70B 69.70 +14.10 55.60 1790 ---- 71.70B ---- 71.70B 64.70 +14.10 50.60 1795 ---- 66.70B ---- 66.70B 59.70 +14.00 45.70 1800 ---- 62.50B ---- 62.50B 54.70 +13.90 40.80 1805 ---- 56.80B ---- 56.70B 49.70 +13.80 35.90 1810 ---- 51.80B ---- 51.70B 44.70 +13.60 31.10 1815 ---- 46.40B ---- 46.40B 39.70 +13.20 26.50 26 1820 26.30 41.40B 26.30 41.40B 34.70 +12.70 5 22.00 3 1825 ---- 37.50B ---- 37.50B 29.70 +11.90 4 17.80 16 210 1830 23.70 31.90B 23.70 31.80B 24.80 +10.80 19 14.00 1 3 1835 ---- 27.10B ---- 27.10B 20.00 +9.40 10.60 12 250 1840 11.20 22.00B 8.80A 8.80A 15.50 +7.70 3 7.80 14 38 1845 7.50 17.80B 5.90 17.80B 11.30 +5.80 69 5.50 25 38 1850 7.20 13.30B 3.80A 13.30B 7.70 +3.90 292 3.80 30 411 1855 3.90 9.30B 2.30A 9.30B 4.80 +2.30 92 2.50 26 31 1860 4.70 6.00 1.40A 5.20A 2.80 +1.30 62 1.50 1 6 1865 2.60 3.60 .80 3.10A 1.50 +.60 556 .90 2 32 1870 .80 2.00 .60A 1.70A .80 +.20 30 .60 11 1875 1.20 1.20 .40A 1.00B .40 +.10 10 .30 9 47 1880 ---- .60B ---- .60B .20 UNCH .20 177 1885 ---- .30B ---- .30B .10 UNCH .10 20 1890 .20 .30 .10 .30 .10 UNCH 30 .10 24 1895 ---- ---- ---- ---- .10 UNCH .10 10 1900 .10 .10 .10 .10 .10 UNCH 3 .10 11 1905 .10 .10 .10 .10 .10 UNCH 3 .10 35 1910 .10 .10 .10 .10 .10 UNCH 2 .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 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 1180 136 1880 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 .10 .10 .10 .10 UNCH 1 .10 3 1750 ---- ---- ---- ---- .10 UNCH .10 26 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 16 1765 ---- ---- ---- ---- .10 UNCH .10 2 19 1770 ---- ---- ---- ---- .10 UNCH .10 1775 .10 .10 .10 .10 .10 UNCH 2 .10 52 1780 ---- ---- ---- ---- .10 UNCH .10 1 1785 ---- ---- ---- ---- .10 UNCH .10 6 1790 ---- ---- ---- ---- .10 UNCH .10 39 1795 ---- ---- .10A .10A .10 -.10 .20 1 3 1800 .20 .20 .10A .10A .10 -.20 3 .30 3 204 1805 ---- ---- .10A .10A .10 -.30 4 .40 1 15 1810 .40 .40 .10 .10 .10 -.50 9 .60 9 101 1815 .10 .10 .10 .10 .10 -.90 1 1.00 2 103 1820 .40 .40 .10A .10A .10 -1.40 6 1.50 30 42 1825 .30 .30 .10A .10A .10 -2.20 11 2.30 7 29 1830 1.20 1.20 .10 .10 .20 -3.30 53 3.50 20 39 1835 3.10 3.70 .20 .20 .40 -4.70 290 5.10 56 44 1840 6.90 6.90 .30 .30 .90 -6.40 54 7.30 41 7 1845 4.20 4.20 .50 .50 1.70 -8.30 130 10.00 3 25 1850 8.30 8.30 1.10 1.20B 3.10 -10.20 288 13.30 22 1855 9.00 10.40 2.20A 5.70B 5.20 -11.70 23 16.90 2 5 1860 7.30 7.30 3.90A 3.90A 8.20 -12.80 31 21.00 11 1865 15.00 15.00 6.40A 20.90B 11.90 -13.50 1 25.40 12 1870 ---- ---- 9.70A 9.70A 16.20 -13.90 30.10 14 1875 ---- ---- 13.70A 13.70A 20.80 -14.00 1 34.80 14 1880 ---- ---- 18.10A 18.10A 25.60 -14.10 1 39.70 16 1885 ---- ---- 22.90A 22.90A 30.50 -14.10 44.60 1 1890 ---- ---- 28.70A 28.70A 35.50 -14.10 49.60 2 2 1895 ---- ---- 33.60A 33.60A 40.50 -14.10 54.60 14 1900 ---- ---- 37.60A 37.60A 45.50 -14.10 59.60 2 18 1905 ---- ---- 43.20A 43.20A 50.50 -14.10 64.60 1910 ---- ---- 48.60A 48.60A 55.50 -14.10 69.60 2 1915 ---- ---- 53.60A 53.60A 60.50 -14.10 74.60 4 1920 ---- ---- 58.20A 58.20A 65.50 -14.10 79.60 1925 ---- ---- 62.50A 62.50A 70.50 -14.10 84.60 1 1930 ---- ---- 68.30A 68.30A 75.50 -14.10 89.60 1935 ---- ---- 73.30A 73.30A 80.50 -14.10 94.60 1940 ---- ---- 78.60A 78.60A 85.50 -14.10 99.60 2 1945 ---- ---- 83.60A 83.60A 90.50 -14.10 104.60 1 1950 ---- ---- 88.20A 88.20A 95.50 -14.10 109.60 6 1955 ---- ---- 93.20A 93.20A 100.50 -14.10 114.60 1960 ---- ---- 98.20A 98.20A 105.50 -14.10 119.60 1965 ---- ---- 103.60A 103.60A 110.50 -14.10 124.60 1 1970 ---- ---- 108.20A 108.20A 115.50 -14.10 129.60 1975 ---- ---- 113.20A 113.20A 120.50 -14.10 134.60 1980 ---- ---- 118.20A 118.20A 125.50 -14.10 139.60 1985 ---- ---- 123.30A 123.30A 130.50 -14.10 144.60 1990 ---- ---- 128.30A 128.30A 135.50 -14.10 149.60 1995 ---- ---- 133.30A 133.30A 140.50 -14.10 154.60 2000 ---- ---- 138.20A 138.20A 145.50 -14.10 159.60 2005 ---- ---- 143.30A 143.30A 150.50 -14.10 164.60 2010 ---- ---- 148.30A 148.30A 155.50 -14.10 169.60 2015 ---- ---- 153.30A 153.30A 160.50 -14.10 174.60 2020 ---- ---- 158.30A 158.30A 165.50 -14.10 179.60 2025 ---- ---- 163.30A 163.30A 170.50 -14.10 184.60 2030 ---- ---- 168.30A 168.30A 175.50 -14.10 189.60 2035 ---- ---- 173.30A 173.30A 180.50 -14.10 194.60 2040 ---- ---- 178.30A 178.30A 185.50 -14.10 199.60 2045 ---- ---- 183.30A 183.30A 190.50 -14.10 204.60 2050 ---- ---- 188.10A 188.10A 195.50 -14.00 209.50 2055 ---- ---- 193.30A 193.30A 200.50 -14.00 214.50 2060 ---- ---- 198.30A 198.30A 205.50 -14.00 219.50 2065 ---- ---- 203.30A 203.30A 210.50 -14.00 224.50 2070 ---- ---- 208.30A 208.30A 215.50 -14.00 229.50 2075 ---- ---- 213.30A 213.30A 220.50 -14.00 234.50 2080 ---- ---- 218.30A 218.30A 225.50 -14.00 239.50 2085 ---- ---- 223.30A 223.30A 230.50 -14.00 244.50 2090 ---- ---- 228.30A 228.30A 235.50 -14.00 249.50 2095 ---- ---- 233.30A 233.30A 240.50 -14.00 254.50 2100 ---- ---- 238.20A 238.20A 245.50 -14.00 259.50 2105 ---- ---- 243.30A 243.30A 250.50 -14.00 264.50 2110 ---- ---- 248.30A 248.30A 255.50 -14.00 269.50 2115 ---- ---- 253.30A 253.30A 260.50 -14.00 274.50 2120 ---- ---- 258.30A 258.30A 265.50 -14.00 279.50 2125 ---- ---- 263.30A 263.30A 270.50 -14.00 284.50 2130 ---- ---- 268.30A 268.30A 275.50 -14.00 289.50 2135 ---- ---- 273.30A 273.30A 280.40 -14.10 294.50 2140 ---- ---- 278.30A 278.30A 285.40 -14.10 299.50 2145 ---- ---- 283.30A 283.30A 290.40 -14.10 304.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 909 181 1027 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1615 ---- 246.70B ---- 246.70B 239.60 +14.10 225.50 1620 ---- 241.70B ---- 241.70B 234.60 +14.10 220.50 1625 ---- 236.70B ---- 236.70B 229.60 +14.10 215.50 1630 ---- 231.70B ---- 231.70B 224.60 +14.10 210.50 1635 ---- 226.70B ---- 226.70B 219.60 +14.10 205.50 1640 ---- 221.70B ---- 221.70B 214.60 +14.10 200.50 1645 ---- 216.70B ---- 216.70B 209.60 +14.10 195.50 1650 ---- 211.80B ---- 211.80B 204.60 +14.10 190.50 1655 ---- 206.70B ---- 206.70B 199.60 +14.10 185.50 1660 ---- 201.70B ---- 201.70B 194.60 +14.10 180.50 1665 ---- 196.70B ---- 196.70B 189.60 +14.10 175.50 1670 ---- 191.70B ---- 191.70B 184.60 +14.10 170.50 1675 ---- 186.70B ---- 186.70B 179.60 +14.10 165.50 1680 ---- 181.70B ---- 181.70B 174.60 +14.10 160.50 1685 ---- 176.70B ---- 176.70B 169.60 +14.10 155.50 1690 ---- 171.70B ---- 171.70B 164.60 +14.10 150.50 1695 ---- 166.70B ---- 166.70B 159.60 +14.10 145.50 1700 ---- 161.80B ---- 161.80B 154.60 +14.10 140.50 1705 ---- 156.70B ---- 156.70B 149.60 +14.10 135.50 1710 ---- 151.80B ---- 151.70B 144.60 +14.10 130.50 1715 ---- 146.80B ---- 146.70B 139.60 +14.00 125.60 1720 ---- 141.80B ---- 141.70B 134.60 +14.00 120.60 1725 ---- 137.50B ---- 137.50B 129.60 +14.00 115.60 1730 ---- 131.70B ---- 131.70B 124.60 +14.00 110.60 1735 ---- 126.90B ---- 126.70B 119.60 +14.00 105.60 1740 ---- 121.90B ---- 121.70B 114.60 +13.90 100.70 1745 ---- 116.90B ---- 116.80B 109.60 +13.90 95.70 1750 ---- 112.50B ---- 112.50B 104.60 +13.80 90.80 1755 ---- 106.90B ---- 106.80B 99.70 +13.90 85.80 1760 ---- 101.80B ---- 101.80B 94.70 +13.80 80.90 1765 ---- 96.90B ---- 96.90B 89.70 +13.70 76.00 1770 ---- 92.10B ---- 92.10B 84.80 +13.60 71.20 1775 ---- 87.60B ---- 87.60B 79.90 +13.60 66.30 1780 ---- 82.00B ---- 82.00B 74.90 +13.40 61.50 1785 ---- 77.10B ---- 77.10B 70.00 +13.20 56.80 1790 ---- 72.30B ---- 72.30B 65.20 +13.00 52.20 1795 ---- 67.30B ---- 67.30B 60.40 +12.80 47.60 1800 ---- 63.00B ---- 63.00B 55.60 +12.40 43.20 4 1805 ---- 58.20B ---- 58.20B 50.90 +12.00 38.90 1810 ---- 53.50B ---- 53.40B 46.30 +11.50 34.80 1815 ---- 48.80B ---- 48.80B 41.80 +10.90 30.90 2 1820 ---- 44.20B ---- 44.20B 37.50 +10.30 27.20 1825 ---- 39.80B ---- 39.80B 33.30 +9.50 23.80 1 1830 ---- 35.50B ---- 35.50B 29.30 +8.70 20.60 9 1835 ---- 31.30B ---- 31.30B 25.60 +7.90 17.70 1840 ---- 27.40B ---- 27.40B 22.10 +7.10 15.00 4 1845 ---- 23.80B ---- 23.80B 18.80 +6.20 12.60 1 1850 14.80 20.40B 14.80 20.40B 15.90 +5.40 1 10.50 43 1855 11.90 17.40B 11.90 17.40B 13.20 +4.60 22 8.60 19 1860 ---- 14.60B ---- 14.60B 10.90 +3.90 7.00 4 1865 ---- 12.20B ---- 12.20B 8.80 +3.20 5.60 2 634 1870 ---- 9.90B ---- 9.90B 7.10 +2.60 15 4.50 1 59 1875 6.40 8.00B 6.40 8.00B 5.60 +2.10 12 3.50 15 1880 4.50 6.40B 4.50 6.40B 4.40 +1.60 38 2.80 8 1885 4.10 5.10B 2.50A 5.10B 3.50 +1.30 3 2.20 1 11 1890 ---- 4.00B ---- 4.00B 2.70 +.90 1.80 1 1895 1.80 3.20B 1.80 3.20B 2.10 +.70 2 1.40 6 1900 ---- 2.50B ---- 2.50B 1.60 +.50 1 1.10 7 1905 ---- 1.90B ---- 1.90B 1.30 +.40 11 .90 21 1910 ---- 1.50B ---- 1.50B 1.00 +.30 1 .70 12 1915 ---- 1.20B ---- 1.20B .80 +.20 .60 5 1920 ---- .90B ---- .90B .60 +.10 11 .50 7 1925 ---- .70B ---- .70B .50 +.10 42 .40 39 1930 ---- .60B ---- .60B .40 +.10 .30 9 1935 ---- .50B ---- .50B .30 UNCH .30 11 1940 ---- .40B ---- .40B .20 UNCH .20 5 1945 ---- .30B ---- .30B .20 UNCH 5 .20 2 1950 ---- .30B ---- .30B .10 -.10 .20 1 1955 .30 .30 .30 .30 .10 UNCH 32 .10 4 1960 ---- .20B ---- .20B .10 UNCH .10 7 1965 ---- .20B ---- .20B .10 UNCH .10 18 1970 ---- ---- ---- ---- .10 UNCH .10 1 1975 ---- ---- ---- ---- .10 UNCH .10 45 1980 ---- ---- ---- ---- .10 UNCH .10 6 1985 ---- ---- ---- ---- .10 UNCH .10 6 1990 ---- ---- ---- ---- .10 UNCH .10 16 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 7 2005 ---- ---- ---- ---- .10 UNCH .10 3 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH 1 .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 197 4 1087 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 1720 ---- ---- .10A .10A .10 -.10 .20 9 1725 ---- ---- .10A .10A .10 -.10 .20 27 1730 ---- ---- ---- ---- .10 -.10 .20 9 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- .20A .20A .10 -.20 .30 3 1745 ---- ---- .20A .20A .10 -.20 .30 1750 .20 .20 .20 .20 .10 -.30 5 .40 26 1755 ---- ---- .20A .20A .10 -.30 .40 1 1760 ---- ---- .20A .20A .20 -.30 .50 11 1765 ---- ---- .20A .20A .20 -.40 5 .60 1770 ---- ---- .30A .30A .20 -.50 .70 1 1 1775 ---- ---- .30A .30A .30 -.60 42 .90 2 3 1780 .60 .60 .40A .40A .40 -.70 1 1.10 2 1785 .80 .80 .40A .40A .50 -.90 3 1.40 2 1790 1.10 1.10 .50A .50A .60 -1.10 3 1.70 2 2 1795 ---- ---- .70A .70A .80 -1.40 2.20 14 1800 ---- ---- .80A .80A 1.10 -1.60 12 2.70 6 1805 2.10 2.10 1.00A 1.00A 1.40 -2.00 5 3.40 2 1810 2.30 2.30 1.30A 2.80B 1.70 -2.60 2 4.30 5 8 1815 2.90 2.90 1.60A 1.60A 2.30 -3.10 2 5.40 1 17 1820 3.90 3.90 2.10A 2.10A 2.90 -3.80 2 6.70 13 1825 ---- ---- 2.60A 2.60A 3.70 -4.60 8.30 1 3 1830 ---- ---- 3.30A 3.30A 4.80 -5.30 1 10.10 2 1835 ---- ---- 4.30A 4.30A 6.00 -6.20 12.20 8 1840 12.50 12.50 5.40A 5.40A 7.50 -7.00 9 14.50 2 12 1845 15.90 15.90 6.80A 6.80A 9.30 -7.80 7 17.10 1 1850 18.10 18.10 8.40A 8.40A 11.30 -8.70 1 20.00 55 1855 13.70 13.70 10.30A 11.00B 13.60 -9.50 4 23.10 7 1860 ---- ---- 12.50A 12.50A 16.30 -10.10 2 26.40 171 1865 ---- ---- 15.10A 15.10A 19.20 -10.90 30.10 7 1870 ---- ---- 17.90A 17.90A 22.50 -11.40 33.90 1 2 1875 ---- ---- 21.00A 21.00A 26.00 -12.00 38.00 2 1880 ---- ---- 24.30A 24.30A 29.80 -12.50 42.30 1885 ---- ---- 28.00A 28.00A 33.90 -12.80 46.70 2 1890 ---- ---- 31.90A 31.90A 38.10 -13.10 51.20 1895 ---- ---- 36.00A 36.00A 42.50 -13.40 55.90 1900 ---- ---- 40.30A 40.30A 47.00 -13.60 60.60 1905 ---- ---- 44.70A 44.70A 51.60 -13.80 65.40 1910 ---- ---- 49.30A 49.30A 56.30 -13.90 70.20 1915 ---- ---- 53.90A 53.90A 61.10 -13.90 75.00 1920 ---- ---- 58.60A 58.60A 65.90 -14.00 79.90 1925 ---- ---- 63.40A 63.40A 70.80 -14.00 84.80 1930 ---- ---- 68.70A 68.70A 75.70 -14.10 89.80 1935 ---- ---- 73.60A 73.60A 80.60 -14.10 94.70 1940 ---- ---- 78.50A 78.50A 85.60 -14.10 99.70 1945 ---- ---- 83.40A 83.40A 90.50 -14.10 104.60 1950 ---- ---- 87.90A 87.90A 95.50 -14.10 109.60 1955 ---- ---- 93.30A 93.30A 100.40 -14.20 114.60 1960 ---- ---- 98.40A 98.40A 105.40 -14.10 119.50 1965 ---- ---- 103.30A 103.30A 110.40 -14.10 124.50 1970 ---- ---- 108.20A 108.20A 115.40 -14.10 129.50 1975 ---- ---- 112.70A 112.70A 120.40 -14.10 134.50 1980 ---- ---- 118.30A 118.30A 125.40 -14.10 139.50 1985 ---- ---- 123.40A 123.40A 130.40 -14.10 144.50 1990 ---- ---- 128.30A 128.30A 135.40 -14.10 149.50 1995 ---- ---- 133.20A 133.20A 140.40 -14.10 154.50 2000 ---- ---- 137.60A 137.60A 145.40 -14.10 159.50 2005 ---- ---- 143.20A 143.20A 150.40 -14.10 164.50 2010 ---- ---- 148.20A 148.20A 155.40 -14.10 169.50 2015 ---- ---- 153.20A 153.20A 160.40 -14.10 174.50 2020 ---- ---- 158.20A 158.20A 165.40 -14.10 179.50 2025 ---- ---- 162.60A 162.60A 170.40 -14.10 184.50 2030 ---- ---- 168.30A 168.30A 175.40 -14.10 189.50 2035 ---- ---- 173.30A 173.30A 180.40 -14.10 194.50 2040 ---- ---- 178.30A 178.30A 185.40 -14.10 199.50 2045 ---- ---- 183.30A 183.30A 190.40 -14.10 204.50 2050 ---- ---- 187.50A 187.50A 195.40 -14.10 209.50 2055 ---- ---- 193.30A 193.30A 200.40 -14.10 214.50 2060 ---- ---- 198.20A 198.20A 205.40 -14.10 219.50 2065 ---- ---- 203.20A 203.20A 210.40 -14.10 224.50 2070 ---- ---- 208.20A 208.20A 215.40 -14.10 229.50 2075 ---- ---- 212.50A 212.50A 220.40 -14.10 234.50 2080 ---- ---- 218.30A 218.30A 225.40 -14.10 239.50 2085 ---- ---- 223.30A 223.30A 230.40 -14.10 244.50 2090 ---- ---- 228.30A 228.30A 235.40 -14.10 249.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 15 497 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1615 ---- 246.70B ---- 246.70B 239.60 +14.10 225.50 1620 ---- 241.70B ---- 241.70B 234.60 +14.10 220.50 1625 ---- 236.70B ---- 236.70B 229.60 +14.10 215.50 1630 ---- 231.70B ---- 231.70B 224.60 +14.10 210.50 1635 ---- 226.70B ---- 226.70B 219.60 +14.10 205.50 1640 ---- 221.70B ---- 221.70B 214.60 +14.10 200.50 1645 ---- 216.70B ---- 216.70B 209.60 +14.10 195.50 1650 ---- 211.80B ---- 211.70B 204.60 +14.10 190.50 1655 ---- 206.70B ---- 206.70B 199.60 +14.10 185.50 1660 ---- 201.70B ---- 201.70B 194.60 +14.10 180.50 1665 ---- 196.70B ---- 196.70B 189.60 +14.10 175.50 1670 ---- 191.70B ---- 191.70B 184.60 +14.10 170.50 1675 ---- 186.70B ---- 186.70B 179.60 +14.10 165.50 1680 ---- 181.70B ---- 181.70B 174.60 +14.10 160.50 1685 ---- 176.70B ---- 176.70B 169.60 +14.10 155.50 1690 ---- 171.70B ---- 171.70B 164.70 +14.20 150.50 1695 ---- 166.70B ---- 166.70B 159.70 +14.20 145.50 1700 ---- 161.80B ---- 161.70B 154.70 +14.20 140.50 1705 ---- 156.70B ---- 156.70B 149.70 +14.10 135.60 1710 ---- 151.70B ---- 151.70B 144.70 +14.10 130.60 1715 ---- 146.70B ---- 146.70B 139.70 +14.10 125.60 1720 ---- 141.70B ---- 141.70B 134.70 +14.10 120.60 1725 ---- 136.70B ---- 136.70B 129.70 +14.10 115.60 1730 ---- 131.70B ---- 131.70B 124.70 +14.10 110.60 1735 ---- 126.70B ---- 126.70B 119.70 +14.10 105.60 1740 ---- 121.70B ---- 121.70B 114.70 +14.10 100.60 1745 ---- 116.70B ---- 116.70B 109.70 +14.10 95.60 1750 ---- 111.70B ---- 111.70B 104.70 +14.10 90.60 1755 ---- 106.70B ---- 106.70B 99.70 +14.10 85.60 1760 ---- 101.80B ---- 101.70B 94.70 +14.10 80.60 1765 ---- 96.80B ---- 96.60B 89.70 +14.10 75.60 1770 ---- 91.80B ---- 91.60B 84.70 +14.10 70.60 1775 ---- 87.50B ---- 87.50B 79.70 +14.00 65.70 1780 ---- 81.70B ---- 81.70B 74.70 +13.90 60.80 1785 ---- 76.90B ---- 76.70B 69.70 +13.80 55.90 1790 ---- 71.90B ---- 71.80B 64.70 +13.70 51.00 1795 ---- 66.90B ---- 66.80B 59.70 +13.50 46.20 1800 ---- 62.60B ---- 62.60B 54.80 +13.30 41.50 1805 ---- 56.60B ---- 56.60B 49.90 +13.00 36.90 2 1810 ---- 52.00B ---- 52.00B 45.00 +12.60 32.40 1815 ---- 46.80B ---- 46.80B 40.10 +12.00 28.10 13 1820 ---- 42.00B ---- 41.90B 35.40 +11.40 24.00 4 1825 ---- 38.00B ---- 38.00B 30.70 +10.50 20.20 10 1830 ---- 33.30B ---- 33.30B 26.30 +9.60 16.70 7 18 1835 ---- 28.70B ---- 28.70B 22.00 +8.40 13.60 1 1840 ---- 24.30B ---- 24.30B 18.10 +7.20 10.90 28 1845 ---- 20.10B ---- 20.10B 14.50 +5.90 8.60 55 1850 8.80 16.30B 7.20A 16.30B 11.40 +4.80 10 6.60 110 265 1855 6.00 12.90B 5.30A 12.90B 8.70 +3.70 4 5.00 2 1860 8.60 10.00B 8.60 9.30A 6.50 +2.80 8 3.70 22 1865 4.30 7.60B 2.80A 2.80A 4.70 +1.90 5 2.80 10 9 1870 3.10 5.50B 3.10 5.50B 3.40 +1.40 3 2.00 6 1875 3.10 3.90B 1.50A 3.90B 2.30 +.90 12 1.40 259 1880 ---- 2.70B ---- 2.70B 1.60 +.60 1.00 97 1885 ---- 1.80B ---- 1.80B 1.10 +.40 20 .70 2 951 1890 ---- 1.20B ---- 1.20B .70 +.20 20 .50 15 74 1895 ---- .80B ---- .80B .50 +.20 .30 7 1900 .60 .70 .60 .70 .30 +.10 162 .20 5 47 1905 ---- .40B ---- .40B .20 UNCH .20 19 1910 ---- .20B ---- .20B .10 UNCH .10 4 1915 ---- .20B ---- .20B .10 UNCH .10 6 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 10 12 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 3 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 12 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 3 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 8 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 5 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 1 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 244 159 1945 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 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 ---- ---- ---- ---- .10 UNCH .10 4 2 1770 ---- ---- .10A .10A .10 -.10 .20 12 1775 .10 .10 .10 .10 .10 -.10 5 .20 20 45 1780 ---- ---- .10A .10A .10 -.20 .30 9 1785 .30 .30 .10A .10A .10 -.30 4 .40 253 1790 ---- ---- .10A .10A .10 -.50 .60 3 20 1795 ---- ---- .10A .10A .10 -.70 .80 1800 .40 .40 .20 .20 .20 -.80 8 1.00 1 8 1805 .50 .60 .20A .20A .30 -1.10 3 1.40 6 1810 .80 .80 .30A .90B .40 -1.50 1 1.90 43 1815 ---- ---- .40A .40A .60 -2.00 2.60 2 12 1820 2.50 2.50 .50A 2.60B .80 -2.70 1 3.50 21 1825 1.90 1.90 .70A .70A 1.20 -3.50 1 4.70 12 59 1830 2.70 2.70 1.00A 1.00A 1.70 -4.50 3 6.20 34 1835 3.30 3.30 1.40A 5.30B 2.50 -5.60 1 8.10 5 11 1840 5.10 5.10 2.10A 4.20B 3.50 -6.90 35 10.40 2 48 1845 6.90 6.90 3.00A 3.00A 4.90 -8.20 12 13.10 53 1850 14.40 14.40 4.20A 4.20A 6.80 -9.30 15 16.10 29 1855 9.90 9.90 5.90A 5.90A 9.10 -10.40 2 19.50 8 1860 16.00 16.00 8.00A 8.00A 11.90 -11.30 3 23.20 17 1865 ---- ---- 10.50A 10.50A 15.10 -12.10 27.20 1870 ---- ---- 13.40A 13.40A 18.70 -12.80 31.50 1875 ---- ---- 16.80A 16.80A 22.70 -13.20 35.90 9 1880 ---- ---- 20.60A 20.60A 27.00 -13.50 40.50 1885 ---- ---- 24.60A 24.60A 31.50 -13.70 45.20 1890 ---- ---- 29.00A 29.00A 36.10 -13.90 50.00 1895 ---- ---- 33.60A 33.60A 40.80 -14.00 54.80 1900 39.60 40.10 38.30A 38.30A 45.70 -14.00 31 59.70 1 1905 ---- ---- 43.60A 43.60A 50.60 -14.00 64.60 1910 ---- ---- 48.40A 48.40A 55.50 -14.10 69.60 1915 ---- ---- 53.70A 53.70A 60.50 -14.10 74.60 1 1920 ---- ---- 58.70A 58.70A 65.50 -14.10 79.60 1 1925 ---- ---- 62.70A 62.70A 70.50 -14.10 84.60 1 1930 ---- ---- 68.20A 68.20A 75.50 -14.10 89.60 1935 ---- ---- 73.20A 73.20A 80.50 -14.10 94.60 1940 ---- ---- 78.40A 78.40A 85.50 -14.10 99.60 1945 ---- ---- 83.30A 83.30A 90.50 -14.10 104.60 1950 ---- ---- 87.60A 87.60A 95.50 -14.10 109.60 1955 ---- ---- 93.20A 93.20A 100.50 -14.10 114.60 1960 ---- ---- 98.60A 98.60A 105.50 -14.10 119.60 1 1965 ---- ---- 103.20A 103.20A 110.50 -14.10 124.60 1970 ---- ---- 108.20A 108.20A 115.50 -14.10 129.60 1975 ---- ---- 112.50A 112.50A 120.50 -14.10 134.60 1980 ---- ---- 118.20A 118.20A 125.50 -14.00 139.50 1985 ---- ---- 123.20A 123.20A 130.50 -14.00 144.50 1990 ---- ---- 128.20A 128.20A 135.50 -14.00 149.50 1995 ---- ---- 133.30A 133.30A 140.50 -14.00 154.50 2000 ---- ---- 137.50A 137.50A 145.50 -14.00 159.50 2005 ---- ---- 143.30A 143.30A 150.50 -14.00 164.50 2010 ---- ---- 148.30A 148.30A 155.50 -14.00 169.50 2015 ---- ---- 153.30A 153.30A 160.50 -14.00 174.50 2020 ---- ---- 158.30A 158.30A 165.40 -14.10 179.50 2025 ---- ---- 163.20A 163.20A 170.40 -14.10 184.50 2030 ---- ---- 168.30A 168.30A 175.40 -14.10 189.50 2035 ---- ---- 173.30A 173.30A 180.40 -14.10 194.50 2040 ---- ---- 178.30A 178.30A 185.40 -14.10 199.50 2045 ---- ---- 183.30A 183.30A 190.40 -14.10 204.50 2050 ---- ---- 188.10A 188.10A 195.40 -14.10 209.50 2055 ---- ---- 193.30A 193.30A 200.40 -14.10 214.50 2060 ---- ---- 198.30A 198.30A 205.40 -14.10 219.50 2065 ---- ---- 203.30A 203.30A 210.40 -14.10 224.50 2070 ---- ---- 208.30A 208.30A 215.40 -14.10 229.50 2075 ---- ---- 213.30A 213.30A 220.40 -14.10 234.50 2080 ---- ---- 218.30A 218.30A 225.40 -14.10 239.50 2085 ---- ---- 223.30A 223.30A 230.40 -14.10 244.50 2090 ---- ---- 228.30A 228.30A 235.40 -14.10 249.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 49 748 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 246.70B ---- 246.70B 239.60 +14.10 225.50 1620 ---- 241.70B ---- 241.70B 234.60 +14.10 220.50 1625 ---- 236.70B ---- 236.70B 229.60 +14.10 215.50 1630 ---- 231.70B ---- 231.70B 224.60 +14.10 210.50 1635 ---- 226.70B ---- 226.70B 219.60 +14.10 205.50 1640 ---- 221.70B ---- 221.70B 214.60 +14.10 200.50 1645 ---- 216.70B ---- 216.70B 209.60 +14.10 195.50 1650 ---- 211.80B ---- 211.70B 204.60 +14.10 190.50 2 1655 ---- 206.70B ---- 206.70B 199.60 +14.10 185.50 1660 ---- 201.70B ---- 201.70B 194.60 +14.10 180.50 1665 ---- 196.70B ---- 196.70B 189.60 +14.10 175.50 1670 ---- 191.80B ---- 191.70B 184.60 +14.10 170.50 1675 ---- 187.50B ---- 187.50B 179.60 +14.10 165.50 1680 ---- 181.80B ---- 181.70B 174.60 +14.10 160.50 1685 ---- 176.80B ---- 176.60B 169.60 +14.00 155.60 1690 ---- 171.80B ---- 171.80B 164.60 +14.00 150.60 1695 ---- 166.70B ---- 166.70B 159.60 +14.00 145.60 1700 ---- 162.50B ---- 162.50B 154.60 +14.00 140.60 1705 ---- 156.90B ---- 156.80B 149.60 +13.90 135.70 1710 ---- 151.90B ---- 151.80B 144.70 +14.00 130.70 1715 ---- 146.90B ---- 146.80B 139.70 +13.90 125.80 1720 ---- 142.00B ---- 142.00B 134.70 +13.80 120.90 1725 ---- 137.60B ---- 137.60B 129.70 +13.80 115.90 1730 ---- 132.10B ---- 132.10B 124.80 +13.80 111.00 1735 ---- 127.10B ---- 127.10B 119.80 +13.70 106.10 1740 ---- 122.00B ---- 122.00B 114.90 +13.60 101.30 1745 ---- 117.10B ---- 117.10B 110.00 +13.60 96.40 1750 ---- 112.80B ---- 112.80B 105.10 +13.50 91.60 1755 ---- 107.20B ---- 107.20B 100.20 +13.40 86.80 1760 ---- 102.30B ---- 102.30B 95.30 +13.30 82.00 1765 ---- 97.60B ---- 97.60B 90.50 +13.20 77.30 1770 ---- 92.50B ---- 92.50B 85.70 +13.00 72.70 1775 ---- 88.40B ---- 88.40B 80.90 +12.80 68.10 1780 ---- 83.60B ---- 83.60B 76.20 +12.60 63.60 1785 ---- 78.80B ---- 78.80B 71.50 +12.30 59.20 1790 ---- 74.10B ---- 74.10B 66.90 +12.00 54.90 1795 ---- 69.40B ---- 69.40B 62.40 +11.70 50.70 1800 ---- 64.80B ---- 64.80B 57.90 +11.30 46.60 1805 ---- 60.30B ---- 60.30B 53.60 +10.90 42.70 1810 ---- 55.90B ---- 55.90B 49.40 +10.50 38.90 1815 ---- 51.60B ---- 51.60B 45.30 +10.00 35.30 1820 ---- 47.40B ---- 47.40B 41.40 +9.50 31.90 77 1825 ---- 43.40B ---- 43.40B 37.60 +8.90 28.70 1830 ---- 39.50B ---- 39.50B 34.00 +8.30 25.70 1835 ---- 35.80B ---- 35.80B 30.60 +7.70 22.90 1 1 1840 ---- 32.20B ---- 32.20B 27.40 +7.10 20.30 50 50 1845 ---- 29.00B ---- 29.00B 24.40 +6.50 17.90 1850 ---- 25.90B ---- 25.90B 21.60 +5.90 15.70 9 27 1855 18.20 23.10B 18.20 23.10B 19.00 +5.30 88 13.70 9 1860 ---- 20.40B ---- 20.40B 16.70 +4.80 11.90 1 1865 ---- 18.00B ---- 18.00B 14.60 +4.30 10.30 16 1870 ---- 15.70B ---- 15.70B 12.70 +3.80 78 8.90 14 1875 ---- 13.70B ---- 13.70B 10.90 +3.20 7.70 1 6 1880 ---- 11.90B ---- 11.90B 9.40 +2.80 6.60 14 1885 ---- 10.30B ---- 10.30B 8.10 +2.50 5.60 7 1890 ---- 8.90B ---- 8.90B 6.90 +2.10 4.80 52 1895 ---- 7.60B ---- 7.60B 5.90 +1.80 4.10 2 1900 5.40 6.60B 3.80A 6.60B 5.00 +1.60 8 3.40 200 213 1905 ---- 5.60B ---- 5.60B 4.30 +1.40 2.90 1910 ---- 4.80B ---- 4.80B 3.60 +1.10 2.50 1 52 1915 ---- 4.10B ---- 4.10B 3.10 +1.00 2.10 21 1920 ---- 3.50B ---- 3.50B 2.60 +.80 1.80 11 1925 ---- 3.00B ---- 3.00B 2.20 +.70 1.50 2 1930 ---- 2.50B ---- 2.50B 1.90 +.60 1.30 1 1935 ---- 2.10B ---- 2.10B 1.60 +.50 1.10 1940 ---- 1.80B ---- 1.80B 1.40 +.40 1.00 1945 ---- 1.50B ---- 1.50B 1.20 +.40 .80 1950 ---- 1.30B ---- 1.30B 1.00 +.30 5 .70 1955 ---- 1.10B ---- 1.10B .90 +.30 .60 1960 .70 1.00B .70 1.00B .70 +.10 10 .60 1965 ---- .80B ---- .80B .60 +.10 .50 1970 ---- .70B ---- .70B .60 +.20 .40 2 1975 ---- .60B ---- .60B .50 +.10 .40 1980 ---- .50B ---- .50B .50 +.10 .40 1985 ---- .50B ---- .50B .40 +.10 .30 1990 ---- .40B ---- .40B .40 +.10 .30 1995 ---- .40B ---- .40B .30 UNCH .30 2000 ---- .30B ---- .30B .30 +.10 .20 2 2005 ---- .30B ---- .30B .30 +.10 .20 2010 ---- .30B ---- .30B .20 UNCH .20 2015 ---- ---- ---- ---- .20 UNCH .20 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH .20 2030 ---- .20B ---- .20B .20 +.10 .10 2035 ---- ---- ---- ---- .20 +.10 .10 2040 ---- ---- ---- ---- .20 +.10 .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 189 262 591 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 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.10 .20 2 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- .20A .20A .10 -.20 .30 1700 ---- ---- .20A .20A .10 -.20 .30 5 1705 ---- ---- .20A .20A .20 -.10 .30 3 1710 ---- ---- .30A .30A .20 -.20 .40 1 1715 ---- ---- .30A .30A .20 -.20 .40 1720 ---- ---- .30A .30A .20 -.30 .50 1725 ---- ---- .30A .30A .30 -.30 .60 13 1730 ---- ---- .40A .40A .30 -.40 .70 1735 ---- ---- .40A .40A .40 -.40 .80 1740 ---- ---- .40A .40A .50 -.40 .90 1745 ---- ---- .50A .50A .50 -.50 1.00 1750 .60 .60 .60 .60 .60 -.60 1 1.20 3 1755 ---- ---- .60A .60A .70 -.70 1.40 12 1760 ---- ---- .70A .70A .90 -.80 1.70 1765 ---- ---- .80A .80A 1.00 -1.00 2.00 1770 1.00 1.00 1.00 1.00 1.20 -1.10 3 2.30 23 1775 ---- ---- 1.10A 1.10A 1.40 -1.30 5 2.70 2 1780 ---- ---- 1.40A 1.40A 1.70 -1.50 3.20 6 1785 ---- ---- 1.60A 1.60A 2.00 -1.80 1 3.80 20 1790 ---- ---- 1.90A 1.90A 2.40 -2.10 4.50 5 1795 ---- ---- 2.30A 2.30A 2.90 -2.40 1 5.30 302 1800 3.90 4.20 2.70A 2.70A 3.40 -2.80 3 6.20 72 1805 ---- ---- 3.20A 3.20A 4.10 -3.20 7.30 11 1810 ---- ---- 3.80A 3.80A 4.90 -3.60 37 8.50 2 6 1815 ---- ---- 4.50A 4.50A 5.80 -4.10 9.90 2 1820 ---- ---- 5.30A 5.30A 6.80 -4.70 11.50 64 1825 8.70 8.70 6.30A 6.30A 8.00 -5.30 9 13.30 240 244 1830 10.60 10.60 7.50A 12.60B 9.40 -5.80 6 15.20 52 1835 ---- ---- 8.80A 8.80A 11.00 -6.40 17.40 1 1840 12.60 12.60 10.30A 13.00B 12.80 -7.00 75 19.80 62 62 1845 ---- ---- 12.00A 12.00A 14.80 -7.60 22.40 1 1 1850 ---- ---- 13.90A 13.90A 17.00 -8.20 25.20 1 1855 21.20 21.20 16.10A 16.10A 19.40 -8.80 8 28.20 22 1860 ---- ---- 18.40A 18.40A 22.10 -9.30 31.40 1865 ---- ---- 20.90A 20.90A 24.90 -9.90 34.80 1870 ---- ---- 23.70A 23.70A 28.00 -10.40 37 38.40 2 2 1875 ---- ---- 26.60A 26.60A 31.30 -10.80 42.10 1880 ---- ---- 29.80A 29.80A 34.80 -11.20 46.00 1885 ---- ---- 33.10A 33.10A 38.40 -11.60 50.00 1 1890 ---- ---- 36.70A 36.70A 42.30 -11.90 54.20 1895 ---- ---- 40.40A 40.40A 46.20 -12.30 58.50 1900 ---- ---- 44.30A 44.30A 50.30 -12.50 62.80 1905 ---- ---- 48.30A 48.30A 54.60 -12.70 67.30 1910 ---- ---- 52.50A 52.50A 58.90 -13.00 71.90 1915 ---- ---- 56.80A 56.80A 63.40 -13.10 76.50 1920 ---- ---- 61.20A 61.20A 67.90 -13.30 81.20 1925 ---- ---- 65.60A 65.60A 72.50 -13.40 85.90 2 1930 ---- ---- 70.20A 70.20A 77.20 -13.50 90.70 1935 ---- ---- 74.80A 74.80A 81.90 -13.60 95.50 1940 ---- ---- 79.50A 79.50A 86.60 -13.70 100.30 1945 ---- ---- 84.20A 84.20A 91.40 -13.80 105.20 1950 ---- ---- 89.00A 89.00A 96.30 -13.80 110.10 1955 ---- ---- 93.80A 93.80A 101.10 -13.90 115.00 1960 ---- ---- 99.10A 99.10A 106.00 -13.90 119.90 1965 ---- ---- 103.90A 103.90A 110.90 -13.90 124.80 1970 ---- ---- 108.80A 108.80A 115.80 -14.00 129.80 1975 ---- ---- 113.20A 113.20A 120.80 -13.90 134.70 1980 ---- ---- 118.60A 118.60A 125.70 -14.00 139.70 1985 ---- ---- 123.50A 123.50A 130.70 -14.00 144.70 1990 ---- ---- 128.50A 128.50A 135.60 -14.00 149.60 1995 ---- ---- 133.40A 133.40A 140.60 -14.00 154.60 2000 ---- ---- 137.90A 137.90A 145.50 -14.10 159.60 2005 ---- ---- 143.30A 143.30A 150.50 -14.10 164.60 2010 ---- ---- 148.40A 148.40A 155.50 -14.00 169.50 2015 ---- ---- 153.30A 153.30A 160.50 -14.00 174.50 2020 ---- ---- 158.20A 158.20A 165.50 -14.00 179.50 2025 ---- ---- 162.70A 162.70A 170.50 -14.00 184.50 2030 ---- ---- 168.30A 168.30A 175.40 -14.10 189.50 2035 ---- ---- 173.40A 173.40A 180.40 -14.10 194.50 2040 ---- ---- 178.40A 178.40A 185.40 -14.10 199.50 2045 ---- ---- 183.30A 183.30A 190.40 -14.10 204.50 2050 ---- ---- 187.60A 187.60A 195.40 -14.10 209.50 2055 ---- ---- 193.20A 193.20A 200.40 -14.10 214.50 2060 ---- ---- 198.20A 198.20A 205.40 -14.10 219.50 2065 ---- ---- 203.20A 203.20A 210.40 -14.10 224.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 186 307 953 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- 246.70B ---- 246.70B 239.60 +14.10 225.50 1620 ---- 241.70B ---- 241.70B 234.60 +14.10 220.50 1625 ---- 236.70B ---- 236.70B 229.60 +14.10 215.50 1630 ---- 231.70B ---- 231.70B 224.60 +14.10 210.50 1635 ---- 226.70B ---- 226.70B 219.60 +14.10 205.50 1640 ---- 221.70B ---- 221.70B 214.60 +14.10 200.50 1645 ---- 216.70B ---- 216.70B 209.60 +14.10 195.50 1650 ---- 211.80B ---- 211.80B 204.60 +14.10 190.50 1655 ---- 206.70B ---- 206.70B 199.60 +14.10 185.50 1660 ---- 201.70B ---- 201.70B 194.60 +14.10 180.50 1665 ---- 196.70B ---- 196.70B 189.60 +14.10 175.50 1670 ---- 191.70B ---- 191.70B 184.60 +14.10 170.50 1675 ---- 186.70B ---- 186.70B 179.60 +14.10 165.50 1680 ---- 181.70B ---- 181.70B 174.60 +14.10 160.50 1685 ---- 176.70B ---- 176.70B 169.60 +14.10 155.50 1690 ---- 171.70B ---- 171.70B 164.60 +14.10 150.50 1695 ---- 166.80B ---- 166.70B 159.60 +14.00 145.60 1700 ---- 162.50B ---- 162.50B 154.60 +14.00 140.60 1705 ---- 156.80B ---- 156.80B 149.60 +14.00 135.60 1710 ---- 151.90B ---- 151.70B 144.60 +14.00 130.60 1715 ---- 146.90B ---- 146.70B 139.60 +13.90 125.70 1720 ---- 141.90B ---- 141.70B 134.60 +13.90 120.70 1725 ---- 137.50B ---- 137.50B 129.60 +13.90 115.70 1730 ---- 131.90B ---- 131.80B 124.60 +13.80 110.80 1735 ---- 126.80B ---- 126.80B 119.70 +13.80 105.90 1740 ---- 121.90B ---- 121.90B 114.70 +13.70 101.00 1745 ---- 117.10B ---- 117.10B 109.80 +13.70 96.10 1750 ---- 112.60B ---- 112.60B 104.80 +13.60 91.20 1755 ---- 107.00B ---- 107.00B 99.90 +13.60 86.30 1760 ---- 102.20B ---- 102.20B 95.00 +13.50 81.50 1765 ---- 97.30B ---- 97.30B 90.10 +13.40 76.70 1770 ---- 92.30B ---- 92.30B 85.20 +13.20 72.00 1775 ---- 88.00B ---- 87.90B 80.40 +13.10 67.30 1780 ---- 82.60B ---- 82.60B 75.60 +12.90 62.70 1785 ---- 77.70B ---- 77.70B 70.80 +12.70 58.10 1790 ---- 73.40B ---- 73.40B 66.10 +12.40 53.70 1795 ---- 68.70B ---- 68.60B 61.50 +12.10 49.40 1800 ---- 64.00B ---- 63.90B 56.90 +11.70 45.20 1805 ---- 59.40B ---- 59.40B 52.40 +11.30 41.10 1810 ---- 54.80B ---- 54.80B 48.00 +10.80 37.20 1815 ---- 50.40B ---- 50.40B 43.80 +10.30 33.50 6 1820 ---- 46.00B ---- 46.00B 39.70 +9.70 30.00 3 1825 ---- 41.80B ---- 41.80B 35.80 +9.00 26.80 9 1830 ---- 37.80B ---- 37.80B 32.10 +8.40 23.70 1835 ---- 34.00B ---- 34.00B 28.60 +7.70 20.90 1840 24.80 30.30B 24.80 23.70A 25.30 +7.00 4 18.30 1845 ---- 26.90B ---- 26.90B 22.20 +6.40 15.80 1850 15.00 23.80B 14.70A 18.10A 19.40 +5.70 24 13.70 10 1855 ---- 20.80B ---- 20.80B 16.80 +5.10 11.70 2 10 1860 ---- 18.20B ---- 18.20B 14.40 +4.40 10.00 1 1 1865 ---- 15.70B ---- 15.70B 12.30 +3.90 21 8.40 1 1870 ---- 13.40B ---- 13.40B 10.40 +3.30 7.10 6 1875 8.50 11.40B 8.50 8.10A 8.70 +2.80 16 5.90 2 2 1880 7.10 9.70B 7.10 6.80A 7.30 +2.40 2 4.90 3 1885 ---- 8.10B ---- 8.10B 6.10 +2.00 2 4.10 1 1890 ---- 6.80B ---- 6.80B 5.10 +1.70 3.40 2 1895 4.70 5.60B 4.00 5.60B 4.20 +1.40 3 2.80 1900 ---- 4.70B ---- 4.70B 3.50 +1.20 2.30 64 1905 ---- 3.90B ---- 3.90B 2.90 +1.00 1 1.90 60 1910 ---- 3.30B ---- 3.30B 2.40 +.80 1.60 1 1 1915 ---- 2.70B ---- 2.70B 2.00 +.70 1.30 1 1920 1.90 2.20B 1.90 2.20B 1.60 +.50 36 1.10 1 1925 ---- 1.80B ---- 1.80B 1.40 +.50 5 .90 1 1930 ---- 1.50B ---- 1.50B 1.20 +.40 .80 2 1935 ---- 1.30B ---- 1.30B 1.00 +.30 .70 1940 .90 1.10B .90 1.10B .80 +.20 5 .60 1 1 1945 ---- .90B ---- .90B .70 +.20 .50 1950 ---- .70B ---- .70B .60 +.20 .40 1955 ---- .60B ---- .60B .50 +.10 3 .40 1960 ---- .50B ---- .50B .50 +.20 .30 1965 ---- .40B ---- .40B .40 +.10 .30 1970 ---- .40B ---- .40B .40 +.10 .30 1975 ---- .30B ---- .30B .30 +.10 .20 1980 ---- .30B ---- .30B .30 +.10 .20 2 1985 ---- .30B ---- .30B .30 +.10 .20 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- .20B ---- .20B .20 +.10 .10 2000 ---- .20B ---- .20B .20 +.10 .10 2005 ---- .20B ---- .20B .20 +.10 .10 2010 ---- .20B ---- .20B .20 +.10 .10 9 2015 ---- ---- ---- ---- .20 +.10 .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 11 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 122 7 207 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 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 5 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- .20A .20A .10 -.20 .30 2 1720 ---- ---- .20A .20A .10 -.20 .30 1725 ---- ---- .20A .20A .10 -.30 .40 1 1730 ---- ---- .20A .20A .10 -.30 .40 1 1 1735 ---- ---- .30A .30A .20 -.30 .50 5 1740 ---- ---- .30A .30A .20 -.40 .60 1745 ---- ---- .30A .30A .20 -.50 .70 1750 ---- ---- .40A .40A .30 -.50 1 .80 1 2 1755 ---- ---- .40A .40A .40 -.50 .90 1760 ---- ---- .50A .50A .50 -.60 1.10 1765 ---- ---- .50A .50A .60 -.70 1.30 1770 ---- ---- .60A .60A .70 -.90 1 1.60 7 1775 ---- ---- .70A .70A .90 -1.00 5 1.90 1 1 1780 ---- ---- .90A .90A 1.00 -1.20 2.20 15 1785 ---- ---- 1.00A 1.00A 1.30 -1.40 2.70 5 1790 ---- ---- 1.20A 1.20A 1.60 -1.70 1 3.30 1 1795 ---- ---- 1.50A 1.50A 1.90 -2.00 1 3.90 7 1800 ---- ---- 1.80A 1.80A 2.30 -2.40 4.70 1 24 1805 ---- ---- 2.20A 2.20A 2.90 -2.80 1 5.70 10 1810 ---- ---- 2.60A 2.60A 3.50 -3.30 6.80 1 2 1815 ---- ---- 3.20A 3.20A 4.30 -3.80 3 8.10 7 1820 ---- ---- 3.90A 3.90A 5.20 -4.40 1 9.60 1 30 1825 ---- ---- 4.70A 4.70A 6.30 -5.00 11.30 1 202 1830 ---- ---- 5.70A 5.70A 7.50 -5.70 13.20 1 1 1835 ---- ---- 6.90A 6.90A 9.00 -6.40 15.40 1840 ---- ---- 8.30A 8.30A 10.70 -7.10 17.80 16 1845 ---- ---- 9.90A 9.90A 12.60 -7.70 20.30 1850 ---- ---- 11.70A 11.70A 14.80 -8.40 23.20 8 1855 17.50 17.50 13.80A 13.80A 17.20 -9.00 4 26.20 2 1860 ---- ---- 16.10A 16.10A 19.80 -9.60 29.40 1865 ---- ---- 18.60A 18.60A 22.70 -10.20 32.90 1870 26.50 26.50 21.40A 21.40A 25.80 -10.70 4 36.50 1 1875 31.10 31.10 24.40A 24.40A 29.10 -11.20 6 40.30 1880 ---- ---- 27.60A 27.60A 32.70 -11.60 44.30 1885 ---- ---- 31.00A 31.00A 36.40 -12.10 48.50 1890 ---- ---- 34.70A 34.70A 40.40 -12.40 52.80 1 1895 ---- ---- 38.50A 38.50A 44.50 -12.70 57.20 1 1900 43.80 43.80 42.50A 42.60A 48.80 -12.90 1 61.70 1 1905 47.80 47.80 46.70A 46.70A 53.20 -13.10 1 66.30 1 1910 51.80 51.80 51.00A 52.70B 57.70 -13.30 1 71.00 1 1915 ---- ---- 55.40A 55.40A 62.30 -13.40 75.70 1920 ---- ---- 59.90A 59.90A 67.00 -13.50 80.50 1925 ---- ---- 64.50A 64.50A 71.70 -13.70 85.40 1930 ---- ---- 69.20A 69.20A 76.50 -13.70 90.20 1935 ---- ---- 73.90A 73.90A 81.30 -13.80 95.10 1940 ---- ---- 78.70A 78.70A 86.10 -13.90 100.00 1945 ---- ---- 83.50A 83.50A 91.00 -13.90 104.90 1950 ---- ---- 88.40A 88.40A 95.90 -13.90 109.80 1955 ---- ---- 93.80A 93.80A 100.80 -14.00 114.80 1960 ---- ---- 98.60A 98.60A 105.80 -13.90 119.70 1965 ---- ---- 103.50A 103.50A 110.70 -14.00 124.70 1970 ---- ---- 108.50A 108.50A 115.70 -13.90 129.60 1975 ---- ---- 112.90A 112.90A 120.60 -14.00 134.60 1980 ---- ---- 118.40A 118.40A 125.60 -14.00 139.60 1985 ---- ---- 123.30A 123.30A 130.60 -14.00 144.60 1990 ---- ---- 128.30A 128.30A 135.50 -14.10 149.60 1995 ---- ---- 133.30A 133.30A 140.50 -14.00 154.50 2000 ---- ---- 137.70A 137.70A 145.50 -14.00 159.50 2005 ---- ---- 143.20A 143.20A 150.50 -14.00 164.50 2010 ---- ---- 148.30A 148.30A 155.50 -14.00 169.50 2015 ---- ---- 153.40A 153.40A 160.50 -14.00 174.50 2020 ---- ---- 158.30A 158.30A 165.40 -14.10 179.50 2025 ---- ---- 162.60A 162.60A 170.40 -14.10 184.50 2030 ---- ---- 168.20A 168.20A 175.40 -14.10 189.50 2035 ---- ---- 173.20A 173.20A 180.40 -14.10 194.50 2040 ---- ---- 178.20A 178.20A 185.40 -14.10 199.50 2045 ---- ---- 183.20A 183.20A 190.40 -14.10 204.50 2050 ---- ---- 187.60A 187.60A 195.40 -14.10 209.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 8 366 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1625 ---- 236.60B ---- 236.30B 229.60 +14.10 215.50 1630 ---- 231.50B ---- 231.50B 224.60 +14.10 210.50 1635 ---- 226.60B ---- 226.30B 219.60 +14.10 205.50 1640 ---- 221.60B ---- 221.30B 214.60 +14.10 200.50 1645 ---- 216.50B ---- 216.00B 209.60 +14.10 195.50 1650 ---- 211.60B ---- 211.60B 204.60 +14.10 190.50 1655 ---- 206.50B ---- 206.00B 199.60 +14.10 185.50 1660 ---- 201.50B ---- 201.20B 194.60 +14.00 180.60 1665 ---- 196.40B ---- 196.10B 189.60 +14.00 175.60 1670 ---- 191.40B ---- 191.10B 184.60 +14.00 170.60 1675 ---- 186.40B ---- 186.30B 179.60 +14.00 165.60 1680 ---- 181.40B ---- 181.40B 174.70 +14.00 160.70 1685 ---- 176.40B ---- 176.20B 169.70 +14.00 155.70 1690 ---- 171.40B ---- 171.20B 164.70 +13.90 150.80 1695 ---- 166.50B ---- 166.20B 159.70 +13.90 145.80 1700 ---- 162.60B ---- 162.50B 154.80 +13.90 140.90 1705 ---- 156.50B ---- 156.30B 149.80 +13.80 136.00 1710 ---- 151.60B ---- 151.60B 144.90 +13.80 131.10 1715 ---- 146.60B ---- 146.40B 139.90 +13.70 126.20 1720 ---- 141.70B ---- 141.70B 135.00 +13.70 121.30 1725 ---- 137.80B ---- 137.70B 130.10 +13.60 116.50 1730 ---- 131.90B ---- 131.90B 125.20 +13.50 111.70 1735 ---- 127.00B ---- 127.00B 120.30 +13.40 106.90 1740 ---- 122.10B ---- 122.10B 115.50 +13.40 102.10 1745 ---- 117.30B ---- 117.10B 110.70 +13.30 97.40 1750 ---- 113.40B ---- 113.40B 105.90 +13.20 92.70 1755 ---- 107.70B ---- 107.60B 101.10 +13.00 88.10 1760 ---- 102.90B ---- 102.90B 96.40 +12.80 83.60 1765 ---- 98.20B ---- 98.10B 91.70 +12.60 79.10 1770 ---- 93.50B ---- 93.30B 87.10 +12.50 74.60 1775 ---- 89.70B ---- 89.70B 82.50 +12.20 70.30 1780 ---- 84.30B ---- 84.20B 78.00 +12.00 66.00 1785 ---- 80.50B ---- 80.50B 73.50 +11.60 61.90 1790 ---- 76.00B ---- 76.00B 69.20 +11.40 57.80 1795 ---- 71.50B ---- 71.50B 64.90 +11.00 53.90 1800 ---- 67.20B ---- 67.20B 60.70 +10.60 50.10 1805 ---- 62.90B ---- 62.90B 56.60 +10.20 46.40 1810 ---- 58.70B ---- 58.70B 52.70 +9.80 42.90 1815 ---- 54.70B ---- 54.70B 48.80 +9.30 39.50 1820 ---- 50.80B ---- 50.80B 45.10 +8.90 36.20 1825 ---- 47.00B ---- 47.00B 41.60 +8.40 33.20 1830 ---- 43.40B ---- 43.40B 38.20 +7.90 30.30 1835 ---- 39.90B ---- 39.90B 35.00 +7.50 27.50 1840 ---- 36.60B ---- 36.60B 31.90 +6.90 25.00 1845 ---- 33.50B ---- 33.50B 29.00 +6.50 22.50 1850 ---- 30.50B ---- 30.50B 26.30 +6.00 20.30 1855 ---- 27.80B ---- 27.80B 23.70 +5.50 18.20 1860 ---- 25.20B ---- 25.20B 21.40 +5.10 16.30 1865 ---- 22.70B ---- 22.70B 19.20 +4.60 14.60 1870 ---- 20.40B ---- 20.40B 17.20 +4.20 13.00 1875 ---- 18.40B ---- 18.30B 15.30 +3.80 11.50 1880 ---- 16.40B ---- 16.40B 13.60 +3.40 10.20 1885 ---- 14.60B ---- 14.60B 12.00 +3.00 9.00 1890 ---- 12.90B ---- 12.90B 10.60 +2.70 7.90 1895 ---- 11.50B ---- 11.40B 9.40 +2.50 6.90 1900 ---- 10.10B ---- 10.10B 8.20 +2.10 6.10 1905 ---- 8.90B ---- 8.90B 7.20 +1.90 5.30 1910 ---- 7.80B ---- 7.80B 6.30 +1.60 4.70 1915 ---- 6.80B ---- 6.80B 5.50 +1.40 4.10 1920 ---- 6.00B ---- 6.00B 4.80 +1.20 3.60 1925 4.00 5.20B 4.00 5.20B 4.20 +1.10 8 3.10 1930 ---- 4.60B ---- 4.60B 3.70 +1.00 2.70 1935 ---- 4.00B ---- 4.00B 3.20 +.80 2.40 1940 ---- 3.50B ---- 3.50B 2.80 +.70 2.10 1945 ---- 3.00B ---- 3.00B 2.40 +.50 1.90 1950 ---- 2.70B ---- 2.70B 2.10 +.40 1.70 1955 ---- 2.30B ---- 2.30B 1.90 +.40 1.50 1960 ---- 2.00B ---- 2.00B 1.60 +.30 1.30 1965 ---- 1.70B ---- 1.70B 1.50 +.30 1.20 1970 ---- 1.50B ---- 1.50B 1.30 +.30 1.00 1975 ---- 1.30B ---- 1.30B 1.10 +.20 .90 1980 ---- 1.20B ---- 1.20B 1.00 +.20 .80 1 1 1985 ---- 1.00B ---- 1.00B .90 +.20 .70 1990 ---- .90B ---- .90B .80 +.20 .60 1995 ---- .80B ---- .80B .70 +.10 .60 2000 ---- .70B ---- .70B .60 +.10 .50 2005 ---- .60B ---- .60B .60 +.10 .50 2010 ---- .60B ---- .60B .50 +.10 .40 2015 ---- .50B ---- .50B .40 UNCH .40 2 2020 ---- .50B ---- .50B .40 +.10 .30 2025 ---- .40B ---- .40B .40 +.10 .30 2030 ---- .40B ---- .40B .30 UNCH .30 2035 ---- .40B ---- .40B .30 +.10 .20 2040 ---- .30B ---- .30B .30 +.10 .20 2045 ---- .30B ---- .30B .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 1 3 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 2 1670 ---- ---- ---- ---- .20 -.10 .30 1675 ---- ---- .30A .30A .20 -.20 .40 1680 ---- ---- .30A .30A .30 -.10 .40 1685 ---- ---- .30A .30A .30 -.20 .50 1690 ---- ---- .40A .40A .30 -.20 .50 1695 ---- ---- .40A .40A .40 -.20 .60 1700 ---- ---- .40A .40A .40 -.20 .60 1705 ---- ---- .50A .50A .40 -.30 .70 1710 ---- ---- .50A .50A .50 -.30 .80 1715 ---- ---- .60A .60A .60 -.30 .90 1720 ---- ---- .60A .60A .70 -.40 1.10 1725 ---- ---- .70A .70A .70 -.50 1.20 1730 ---- ---- .80A .80A .80 -.60 1.40 1735 ---- ---- .90A .90A 1.00 -.60 1.60 1740 ---- ---- 1.00A 1.00A 1.10 -.80 1.90 1745 ---- ---- 1.10A 1.10A 1.30 -.80 2.10 1750 ---- ---- 1.30A 1.30A 1.50 -1.00 2.50 1755 ---- ---- 1.50A 1.50A 1.70 -1.10 2.80 1760 ---- ---- 1.70A 1.70A 2.00 -1.30 3.30 1765 ---- ---- 2.00A 2.00A 2.30 -1.40 3.70 1770 ---- ---- 2.30A 2.30A 2.70 -1.60 4.30 1775 ---- ---- 2.60A 2.60A 3.10 -1.90 5.00 1780 ---- ---- 3.00A 3.00A 3.60 -2.10 5.70 1 1 1785 ---- ---- 3.40A 3.40A 4.10 -2.40 6.50 1790 ---- ---- 3.90A 3.90A 4.70 -2.70 7.40 1795 ---- ---- 4.50A 4.50A 5.40 -3.10 8.50 1800 7.20 7.20 5.20A 7.80B 6.20 -3.50 1 9.70 1805 ---- ---- 5.90A 5.90A 7.10 -3.90 11.00 1810 ---- ---- 6.80A 6.80A 8.20 -4.20 12.40 1815 ---- ---- 7.80A 7.80A 9.30 -4.70 14.00 1820 ---- ---- 8.90A 8.90A 10.60 -5.20 15.80 1825 ---- ---- 10.10A 10.10A 12.00 -5.70 17.70 1830 11.10 11.60 11.10 11.80B 13.60 -6.20 8 19.80 1835 ---- ---- 13.00A 13.00A 15.40 -6.60 22.00 1840 ---- ---- 14.70A 14.70A 17.30 -7.20 24.50 1845 ---- ---- 16.50A 16.50A 19.40 -7.60 27.00 1850 23.40 23.40 18.60A 26.50B 21.70 -8.10 1 29.80 1855 ---- ---- 20.70A 20.70A 24.10 -8.60 32.70 1860 ---- ---- 23.10A 23.10A 26.80 -9.00 35.80 1865 ---- ---- 25.70A 25.70A 29.60 -9.40 39.00 1870 ---- ---- 28.50A 28.50A 32.50 -9.90 42.40 1875 ---- ---- 31.30A 31.30A 35.70 -10.20 45.90 1880 ---- ---- 34.30A 34.30A 38.90 -10.70 49.60 1885 ---- ---- 37.50A 37.50A 42.40 -11.00 53.40 1890 ---- ---- 40.80A 40.80A 45.90 -11.40 57.30 1895 ---- ---- 44.30A 44.30A 49.70 -11.60 61.30 1900 ---- ---- 48.00A 48.00A 53.50 -11.90 65.40 1905 ---- ---- 51.70A 51.70A 57.50 -12.20 69.70 1910 ---- ---- 55.60A 55.60A 61.60 -12.40 74.00 1915 ---- ---- 59.60A 59.60A 65.80 -12.60 78.40 1920 ---- ---- 63.80A 63.80A 70.00 -12.90 82.90 1925 ---- ---- 68.00A 68.00A 74.40 -13.00 87.40 1930 ---- ---- 72.30A 72.30A 78.90 -13.10 92.00 1935 ---- ---- 76.70A 76.70A 83.40 -13.30 96.70 1940 ---- ---- 81.10A 81.10A 88.00 -13.40 101.40 1945 ---- ---- 85.70A 85.70A 92.60 -13.50 106.10 1950 ---- ---- 90.30A 90.30A 97.30 -13.60 110.90 1955 ---- ---- 95.90A 95.90A 102.10 -13.60 115.70 1960 ---- ---- 100.60A 100.60A 106.80 -13.80 120.60 1965 ---- ---- 105.40A 105.40A 111.60 -13.80 125.40 1970 ---- ---- 110.10A 110.10A 116.50 -13.80 130.30 1975 ---- ---- 113.90A 113.90A 121.30 -13.90 135.20 1980 ---- ---- 119.80A 119.80A 126.20 -13.90 140.10 1985 ---- ---- 124.60A 124.60A 131.00 -14.00 145.00 1990 ---- ---- 129.50A 129.50A 135.90 -14.00 149.90 1995 ---- ---- 134.40A 134.40A 140.90 -13.90 154.80 2000 ---- ---- 138.20A 138.20A 145.80 -14.00 159.80 2005 ---- ---- 144.20A 144.20A 150.70 -14.00 164.70 2010 ---- ---- 149.10A 149.10A 155.70 -14.00 169.70 2015 ---- ---- 154.00A 154.00A 160.60 -14.00 174.60 2020 ---- ---- 159.00A 159.00A 165.60 -14.00 179.60 2025 ---- ---- 162.90A 162.90A 170.50 -14.10 184.60 2030 ---- ---- 168.90A 168.90A 175.50 -14.00 189.50 2035 ---- ---- 173.90A 173.90A 180.50 -14.00 194.50 2040 ---- ---- 178.80A 178.80A 185.50 -14.00 199.50 2045 ---- ---- 183.80A 183.80A 190.40 -14.10 204.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 3 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 246.70B ---- 246.70B 239.60 +14.10 225.50 1620 ---- 241.70B ---- 241.70B 234.60 +14.10 220.50 1625 ---- 236.70B ---- 236.70B 229.60 +14.10 215.50 1630 ---- 231.70B ---- 231.70B 224.60 +14.10 210.50 1635 ---- 226.70B ---- 226.70B 219.60 +14.10 205.50 1640 ---- 221.70B ---- 221.70B 214.60 +14.10 200.50 1645 ---- 216.70B ---- 216.70B 209.60 +14.10 195.50 1650 ---- 211.70B ---- 211.70B 204.60 +14.10 190.50 1655 ---- 206.70B ---- 206.70B 199.60 +14.10 185.50 1660 ---- 201.70B ---- 201.70B 194.60 +14.10 180.50 1665 ---- 196.70B ---- 196.70B 189.60 +14.10 175.50 1670 ---- 191.70B ---- 191.70B 184.60 +14.00 170.60 1675 ---- 187.50B ---- 187.50B 179.60 +14.00 165.60 1680 ---- 181.80B ---- 181.80B 174.60 +14.00 160.60 1685 ---- 176.90B ---- 176.70B 169.60 +14.00 155.60 1690 ---- 171.90B ---- 171.70B 164.60 +14.00 150.60 1695 ---- 166.90B ---- 166.70B 159.60 +13.90 145.70 1700 ---- 162.50B ---- 162.50B 154.70 +14.00 140.70 1705 ---- 156.90B ---- 156.80B 149.70 +13.90 135.80 1710 ---- 152.00B ---- 152.00B 144.70 +13.90 130.80 1715 ---- 146.90B ---- 146.90B 139.70 +13.80 125.90 1720 ---- 142.10B ---- 142.10B 134.80 +13.80 121.00 1725 ---- 137.60B ---- 137.60B 129.80 +13.70 116.10 1730 ---- 132.10B ---- 132.10B 124.90 +13.70 111.20 1735 ---- 127.20B ---- 127.20B 120.00 +13.70 106.30 1740 ---- 122.30B ---- 122.30B 115.00 +13.60 101.40 1745 ---- 117.20B ---- 117.20B 110.10 +13.50 96.60 1750 ---- 112.90B ---- 112.90B 105.30 +13.50 91.80 1755 ---- 107.40B ---- 107.40B 100.40 +13.30 87.10 1760 ---- 102.60B ---- 102.60B 95.60 +13.20 82.40 1765 ---- 97.70B ---- 97.70B 90.80 +13.10 77.70 1770 ---- 93.50B ---- 93.40B 86.00 +12.90 73.10 1775 ---- 88.70B ---- 88.70B 81.30 +12.70 68.60 1780 ---- 84.00B ---- 84.00B 76.60 +12.40 64.20 1785 ---- 79.30B ---- 79.30B 72.00 +12.20 59.80 1790 ---- 74.60B ---- 74.60B 67.50 +11.90 55.60 1795 ---- 70.00B ---- 70.00B 63.00 +11.50 51.50 1800 ---- 65.50B ---- 65.50B 58.70 +11.20 47.50 1805 ---- 61.10B ---- 61.00B 54.40 +10.70 43.70 1810 ---- 56.80B ---- 56.80B 50.30 +10.30 40.00 1815 ---- 52.50B ---- 52.50B 46.30 +9.80 36.50 1820 ---- 48.40B ---- 48.40B 42.40 +9.20 33.20 1 1825 ---- 44.50B ---- 44.50B 38.70 +8.70 30.00 1 1830 ---- 40.70B ---- 40.70B 35.20 +8.10 27.10 11 1835 ---- 37.00B ---- 37.00B 31.90 +7.60 24.30 1840 ---- 33.60B ---- 33.60B 28.70 +7.00 21.70 1 6 1845 ---- 30.30B ---- 30.30B 25.80 +6.50 1 19.30 1 19 1850 ---- 27.30B ---- 27.30B 23.00 +5.90 17.10 235 255 1855 ---- 24.40B ---- 24.40B 20.40 +5.30 15.10 9 1860 ---- 21.80B ---- 21.80B 18.10 +4.90 13.20 1865 ---- 19.40B ---- 19.40B 15.90 +4.30 11.60 16 1870 ---- 17.10B ---- 17.10B 14.00 +3.90 10.10 6 1875 ---- 15.00B ---- 15.00B 12.20 +3.40 8.80 2 2 1880 ---- 13.20B ---- 13.20B 10.60 +3.00 7.60 1885 ---- 11.50B ---- 11.50B 9.20 +2.60 6.60 16 1890 ---- 10.00B ---- 10.00B 7.90 +2.20 5.70 1895 ---- 8.70B ---- 8.70B 6.80 +1.90 4.90 21 1900 ---- 7.50B ---- 7.50B 5.90 +1.70 4.20 6 1905 5.40 6.50B 5.40 3.90A 5.00 +1.40 2 3.60 9 1910 ---- 5.60B ---- 5.60B 4.30 +1.20 3.10 17 1915 ---- 4.80B ---- 4.80B 3.70 +1.00 2.70 1920 ---- 4.10B ---- 4.10B 3.10 +.80 2.30 1925 ---- 3.60B ---- 3.60B 2.70 +.70 1 2.00 1 1930 ---- 3.00B ---- 3.00B 2.30 +.60 1.70 1935 ---- 2.60B ---- 2.60B 2.00 +.50 1.50 1940 ---- 2.20B ---- 2.20B 1.70 +.40 1.30 1945 ---- 1.90B ---- 1.90B 1.50 +.40 1 1.10 1950 1.30 1.70B 1.30 1.70B 1.30 +.30 1 1.00 1955 ---- 1.40B ---- 1.40B 1.10 +.20 .90 1960 ---- 1.20B ---- 1.20B 1.00 +.20 .80 1 1965 ---- 1.10B ---- 1.10B .80 +.10 .70 1970 ---- .90B ---- .90B .70 +.10 .60 1975 ---- .80B ---- .80B .70 +.10 .60 1980 ---- .70B ---- .70B .60 +.10 .50 1985 ---- .60B ---- .60B .50 UNCH .50 1990 ---- .50B ---- .50B .50 +.10 .40 1995 ---- .50B ---- .50B .40 UNCH .40 2000 ---- .50B ---- .50B .40 UNCH .40 2005 ---- .40B ---- .40B .30 UNCH .30 2010 ---- .40B ---- .40B .30 UNCH .30 2015 ---- ---- ---- ---- .30 UNCH .30 2 2020 .30 .30 .30 .30 .20 -.10 2 .30 2025 ---- .30B ---- .30B .20 UNCH .20 2030 ---- .30B ---- .30B .20 UNCH .20 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .20 UNCH .20 2045 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 239 399 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 ---- ---- ---- ---- .10 -.10 .20 2 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- .20A .20A .10 -.20 .30 1685 ---- ---- .20A .20A .10 -.20 .30 1690 ---- ---- .20A .20A .20 -.10 .30 1695 ---- ---- .30A .30A .20 -.20 .40 1700 .20 .20 .20 .20 .20 -.20 2 .40 1705 ---- ---- .30A .30A .20 -.20 .40 1710 ---- ---- .30A .30A .30 -.20 .50 1715 ---- ---- .30A .30A .30 -.30 .60 1720 ---- ---- .40A .40A .30 -.30 .60 1725 ---- ---- .40A .40A .40 -.30 .70 1730 ---- ---- .50A .50A .50 -.30 .80 1735 ---- ---- .50A .50A .50 -.50 1.00 1740 ---- ---- .60A .60A .60 -.50 1.10 1745 ---- ---- .70A .70A .70 -.60 1.30 1750 ---- ---- .80A .80A .80 -.70 1.50 1755 ---- ---- .90A .90A 1.00 -.70 1.70 11 1760 ---- ---- 1.00A 1.00A 1.10 -.90 2.00 1 1765 ---- ---- 1.10A 1.10A 1.30 -1.10 2.40 1770 ---- ---- 1.30A 1.30A 1.50 -1.30 2.80 1775 1.40 1.40 1.40 1.40 1.80 -1.40 1 3.20 1 1780 2.00 2.00 1.80A 1.80A 2.20 -1.60 1 3.80 7 1785 ---- ---- 2.10A 2.10A 2.50 -2.00 4.50 1 80 1790 ---- ---- 2.40A 2.40A 3.00 -2.20 5.20 1795 ---- ---- 2.90A 2.90A 3.50 -2.60 6.10 1 1 1800 ---- ---- 3.40A 3.40A 4.20 -2.90 7.10 1 16 1805 ---- ---- 3.90A 3.90A 4.90 -3.40 8.30 15 1810 ---- ---- 4.60A 4.60A 5.80 -3.80 9.60 2 1815 ---- ---- 5.40A 5.40A 6.80 -4.30 11.10 1 1820 ---- ---- 6.30A 6.30A 7.90 -4.80 12.70 3 3 1825 ---- ---- 7.40A 7.40A 9.20 -5.40 14.60 1830 ---- ---- 8.60A 8.60A 10.70 -5.90 16.60 8 9 1835 ---- ---- 10.00A 10.00A 12.30 -6.50 18.80 1840 ---- ---- 11.60A 11.60A 14.10 -7.10 21.20 1845 ---- ---- 13.30A 13.30A 16.20 -7.60 1 23.80 1 1850 ---- ---- 15.30A 15.30A 18.40 -8.20 28 26.60 1855 ---- ---- 17.40A 17.40A 20.80 -8.70 29.50 1860 ---- ---- 19.80A 19.80A 23.50 -9.20 32.70 1865 ---- ---- 22.30A 22.30A 26.30 -9.70 36.00 1870 ---- ---- 25.10A 25.10A 29.30 -10.20 39.50 1875 ---- ---- 28.00A 28.00A 32.50 -10.70 43.20 1880 ---- ---- 31.10A 31.10A 35.90 -11.10 47.00 1885 ---- ---- 34.40A 34.40A 39.50 -11.50 51.00 1890 ---- ---- 37.90A 37.90A 43.30 -11.80 55.10 1895 ---- ---- 41.50A 41.50A 47.10 -12.20 59.30 1900 ---- ---- 45.30A 45.30A 51.20 -12.40 63.60 1905 ---- ---- 49.30A 49.30A 55.30 -12.70 68.00 1910 ---- ---- 53.40A 53.40A 59.60 -12.90 72.50 1915 ---- ---- 57.60A 57.60A 64.00 -13.00 77.00 1920 ---- ---- 61.80A 61.80A 68.40 -13.30 81.70 1925 ---- ---- 66.20A 66.20A 73.00 -13.30 86.30 1930 ---- ---- 70.70A 70.70A 77.60 -13.50 91.10 1935 ---- ---- 75.30A 75.30A 82.20 -13.60 95.80 1940 ---- ---- 79.90A 79.90A 87.00 -13.60 100.60 1945 ---- ---- 84.60A 84.60A 91.70 -13.80 105.50 1950 ---- ---- 89.30A 89.30A 96.50 -13.80 110.30 1955 ---- ---- 94.00A 94.00A 101.40 -13.80 115.20 1960 ---- ---- 98.80A 98.80A 106.20 -13.90 120.10 1965 ---- ---- 104.10A 104.10A 111.10 -13.90 125.00 1970 ---- ---- 108.90A 108.90A 116.00 -13.90 129.90 1975 ---- ---- 113.40A 113.40A 120.90 -14.00 134.90 1980 ---- ---- 118.70A 118.70A 125.80 -14.00 139.80 1985 ---- ---- 123.60A 123.60A 130.70 -14.10 144.80 1990 ---- ---- 128.50A 128.50A 135.70 -14.00 149.70 1995 ---- ---- 133.50A 133.50A 140.60 -14.10 154.70 2000 ---- ---- 137.90A 137.90A 145.60 -14.10 159.70 2005 ---- ---- 143.40A 143.40A 150.60 -14.00 164.60 2010 ---- ---- 148.30A 148.30A 155.50 -14.10 169.60 2015 ---- ---- 153.30A 153.30A 160.50 -14.10 174.60 2020 ---- ---- 158.30A 158.30A 165.50 -14.10 179.60 2025 ---- ---- 162.70A 162.70A 170.50 -14.10 184.60 2030 ---- ---- 168.20A 168.20A 175.40 -14.10 189.50 2035 ---- ---- 173.20A 173.20A 180.40 -14.10 194.50 2040 ---- ---- 178.30A 178.30A 185.40 -14.10 199.50 2045 ---- ---- 183.40A 183.40A 190.40 -14.10 204.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 14 150 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1655 ---- ---- ---- 208.10A 216.40 ---- ---- 1660 ---- 217.70B ---- 217.30B 211.40 +14.10 197.30 1665 ---- 212.70B ---- 212.30B 206.40 +14.10 192.30 1670 ---- 207.70B ---- 207.30B 201.40 +14.10 187.30 1675 ---- 202.80B ---- 202.40B 196.40 +14.00 182.40 1680 ---- 197.80B ---- 197.40B 191.40 +14.00 177.40 1685 ---- 192.80B ---- 192.40B 186.40 +14.00 172.40 1690 ---- 187.80B ---- 187.80B 181.50 +14.00 167.50 1695 ---- 182.80B ---- 182.80B 176.50 +14.00 162.50 1700 ---- 179.30B ---- 179.20B 171.50 +13.90 157.60 1705 ---- 172.90B ---- 172.50B 166.60 +13.90 152.70 1710 ---- 167.90B ---- 167.90B 161.60 +13.80 147.80 1715 ---- 163.00B ---- 162.80B 156.60 +13.70 142.90 1720 ---- 158.00B ---- 157.60B 151.70 +13.70 138.00 1725 ---- 154.40B ---- 154.40B 146.80 +13.70 133.10 1730 ---- 148.10B ---- 147.70B 141.80 +13.50 128.30 1735 ---- 143.20B ---- 142.80B 136.90 +13.50 123.40 1740 ---- 138.30B ---- 137.90B 132.00 +13.40 118.60 1745 ---- 133.40B ---- 133.00B 127.20 +13.40 113.80 1750 ---- 129.90B ---- 129.80B 122.30 +13.30 109.00 1755 ---- 123.70B ---- 123.30B 117.50 +13.20 104.30 1760 ---- 118.90B ---- 118.90B 112.70 +13.10 99.60 1765 ---- 114.10B ---- 114.10B 107.90 +12.90 95.00 1770 ---- 109.30B ---- 109.30B 103.20 +12.80 90.40 1775 ---- 105.80B ---- 105.70B 98.50 +12.70 85.80 1780 ---- 99.90B ---- 99.90B 93.80 +12.50 81.30 1785 ---- 95.20B ---- 94.80B 89.20 +12.30 76.90 1790 ---- 90.60B ---- 90.60B 84.70 +12.10 72.60 1795 ---- 87.20B ---- 87.20B 80.20 +11.80 68.40 1800 ---- 82.60B ---- 82.60B 75.80 +11.60 64.20 1805 ---- 78.20B ---- 78.20B 71.50 +11.30 60.20 1810 ---- 73.80B ---- 73.80B 67.20 +10.90 56.30 1815 ---- 69.50B ---- 69.50B 63.10 +10.60 52.50 1820 ---- 65.20B ---- 65.20B 59.00 +10.10 48.90 1825 ---- 61.10B ---- 61.10B 55.10 +9.70 45.40 1830 ---- 57.10B ---- 57.10B 51.30 +9.30 42.00 1835 ---- 53.20B ---- 53.20B 47.60 +8.80 38.80 1840 ---- 49.50B ---- 49.50B 44.10 +8.40 35.70 1845 ---- 45.90B ---- 45.90B 40.70 +7.90 32.80 1850 ---- 42.40B ---- 42.40B 37.40 +7.30 30.10 1855 ---- 39.10B ---- 39.10B 34.40 +7.00 27.40 1860 ---- 36.00B ---- 35.90B 31.40 +6.40 25.00 1865 ---- 33.00B ---- 33.00B 28.70 +6.00 22.70 1870 ---- 30.10B ---- 30.10B 26.10 +5.60 20.50 1875 ---- 27.50B ---- 27.50B 23.70 +5.20 18.50 1880 ---- 25.00B ---- 25.00B 21.40 +4.80 16.60 1885 ---- 22.70B ---- 22.70B 19.30 +4.40 14.90 1890 ---- 20.50B ---- 20.50B 17.40 +4.00 13.40 1895 ---- 18.40B ---- 18.40B 15.60 +3.70 10 11.90 1900 12.80 16.60B 12.80 16.60B 13.90 +3.30 20 10.60 1905 ---- 14.80B ---- 14.80B 12.40 +2.90 9.50 1910 ---- 13.30B ---- 13.30B 11.10 +2.70 8.40 1915 ---- 11.80B ---- 11.80B 9.80 +2.30 7.50 1920 ---- 10.50B ---- 10.50B 8.70 +2.10 6.60 1925 ---- 9.30B ---- 9.30B 7.70 +1.80 5.90 1930 5.80 8.20B 5.40A 5.40A 6.80 +1.60 4 5.20 1935 ---- 7.30B ---- 7.30B 6.00 +1.40 4.60 1940 ---- 6.40B ---- 6.40B 5.30 +1.20 4.10 1945 ---- 5.60B ---- 5.60B 4.70 +1.10 3.60 1950 ---- 5.00B ---- 5.00B 4.10 +.90 3.20 1955 ---- 4.40B ---- 4.40B 3.60 +.80 2 2.80 1960 2.90 3.80B 2.90 3.80B 3.20 +.70 1 2.50 1965 ---- 3.40B ---- 3.40B 2.80 +.60 2.20 1970 ---- 3.00B ---- 3.00B 2.50 +.60 1.90 1975 ---- 2.60B ---- 2.60B 2.20 +.50 1.70 1980 ---- 2.30B ---- 2.30B 2.00 +.50 1.50 1985 ---- 2.00B ---- 2.00B 1.70 +.40 1.30 1990 ---- 1.80B ---- 1.80B 1.50 +.30 1.20 1995 ---- 1.60B ---- 1.60B 1.40 +.30 1.10 2000 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 2005 ---- 1.20B ---- 1.20B 1.10 +.20 .90 2010 ---- 1.10B ---- 1.10B 1.00 +.20 .80 2015 ---- 1.00B ---- 1.00B .90 +.20 .70 2020 ---- .90B ---- .90B .80 +.10 .70 2025 ---- .80B ---- .80B .70 +.10 .60 2030 ---- .70B ---- .70B .60 UNCH .60 2 2 2035 ---- .60B ---- .60B .60 +.10 .50 2040 ---- ---- ---- ---- .50 UNCH .50 2045 ---- .50B ---- .50B .50 +.10 .40 2050 ---- .50B ---- .50B .40 UNCH .40 2055 ---- ---- ---- ---- .40 UNCH .40 2060 ---- .40B ---- .40B .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 2 2 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1655 ---- ---- ---- .20A .20 ---- ---- 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 -.10 .30 1675 ---- ---- ---- ---- .20 -.10 .30 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- .30A .30A .30 -.10 .40 1690 ---- ---- .40A .40A .30 -.20 .50 1695 ---- ---- .40A .40A .30 -.20 .50 1700 ---- ---- .40A .40A .40 -.20 .60 1705 ---- ---- .40A .40A .40 -.30 .70 2 2 1710 ---- ---- .50A .50A .40 -.30 .70 1715 ---- ---- .50A .50A .50 -.30 .80 1720 ---- ---- .60A .60A .60 -.40 1.00 1725 ---- ---- .60A .60A .60 -.50 1.10 1730 ---- ---- .70A .70A .70 -.50 1.20 1735 ---- ---- .80A .80A .80 -.60 1.40 1740 ---- ---- .90A .90A .90 -.70 1.60 1745 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 1750 ---- ---- 1.10A 1.10A 1.20 -.80 2.00 1755 ---- ---- 1.20A 1.20A 1.30 -1.00 2.30 1760 ---- ---- 1.40A 1.40A 1.50 -1.10 2.60 1765 ---- ---- 1.60A 1.60A 1.70 -1.20 2.90 1770 ---- ---- 1.80A 1.80A 2.00 -1.30 3.30 1775 ---- ---- 2.10A 2.10A 2.30 -1.40 3.70 1780 ---- ---- 2.40A 2.40A 2.60 -1.60 2 4.20 1785 ---- ---- 2.70A 2.70A 3.00 -1.80 4.80 1790 ---- ---- 3.00A 3.00A 3.50 -2.00 5.50 2 2 1795 ---- ---- 3.50A 3.50A 4.00 -2.20 5 6.20 47 47 1800 ---- ---- 3.90A 3.90A 4.60 -2.50 1 7.10 1805 ---- ---- 4.50A 4.50A 5.20 -2.90 1 8.10 1810 ---- ---- 5.10A 5.10A 6.00 -3.10 9.10 1815 ---- ---- 5.80A 5.80A 6.80 -3.50 5 10.30 49 49 1820 ---- ---- 6.60A 6.60A 7.80 -3.90 11.70 1825 ---- ---- 7.50A 7.50A 8.80 -4.40 13.20 1830 ---- ---- 8.50A 8.50A 10.00 -4.80 14.80 1835 ---- ---- 9.60A 9.60A 11.30 -5.30 16.60 1840 ---- ---- 10.90A 10.90A 12.80 -5.70 18.50 1845 ---- ---- 12.20A 12.20A 14.40 -6.20 20.60 1850 ---- ---- 13.80A 13.80A 16.10 -6.70 22.80 1855 ---- ---- 15.40A 15.40A 18.00 -7.20 25.20 1860 ---- ---- 17.30A 17.30A 20.10 -7.60 27.70 1865 ---- ---- 19.30A 19.30A 22.30 -8.00 30.30 1870 ---- ---- 21.40A 21.40A 24.70 -8.50 33.20 1875 ---- ---- 23.70A 23.70A 27.30 -8.80 36.10 1880 ---- ---- 26.30A 26.30A 30.00 -9.30 39.30 1885 ---- ---- 28.90A 28.90A 32.90 -9.60 42.50 1890 ---- ---- 31.80A 31.80A 35.90 -10.10 46.00 1895 ---- ---- 34.70A 34.70A 39.10 -10.40 49.50 1900 ---- ---- 37.90A 37.90A 42.50 -10.70 53.20 1905 ---- ---- 41.10A 41.10A 45.90 -11.10 57.00 1910 ---- ---- 44.50A 44.50A 49.60 -11.40 61.00 1915 ---- ---- 48.10A 48.10A 53.30 -11.70 65.00 1920 ---- ---- 51.70A 51.70A 57.20 -12.00 69.20 1925 ---- ---- 55.50A 55.50A 61.20 -12.20 73.40 1930 ---- ---- 59.40A 59.40A 65.30 -12.40 77.70 1935 ---- ---- 63.40A 63.40A 69.50 -12.60 82.10 1940 ---- ---- 67.50A 67.50A 73.70 -12.90 86.60 1945 ---- ---- 71.70A 71.70A 78.10 -13.00 91.10 1950 ---- ---- 76.00A 76.00A 82.50 -13.10 95.60 1955 ---- ---- 80.40A 80.40A 87.00 -13.20 100.20 1960 ---- ---- 84.80A 84.80A 91.60 -13.30 104.90 1965 ---- ---- 89.30A 89.30A 96.20 -13.40 109.60 1970 ---- ---- 93.90A 93.90A 100.90 -13.50 114.40 1975 ---- ---- 98.50A 98.50A 105.60 -13.50 119.10 1980 ---- ---- 104.50A 104.50A 110.30 -13.60 123.90 1985 ---- ---- 109.20A 109.20A 115.10 -13.70 128.80 1990 ---- ---- 114.00A 114.00A 119.90 -13.70 133.60 1995 ---- ---- 118.80A 118.80A 124.70 -13.80 138.50 2000 ---- ---- 122.30A 122.30A 129.60 -13.80 143.40 2005 ---- ---- 128.40A 128.40A 134.40 -13.90 148.30 2010 ---- ---- 133.30A 133.30A 139.30 -13.90 153.20 2015 ---- ---- 138.20A 138.20A 144.20 -13.90 158.10 2020 ---- ---- 143.00A 143.00A 149.10 -14.00 163.10 2025 ---- ---- 146.60A 146.60A 154.00 -14.00 168.00 2030 ---- ---- 152.90A 152.90A 159.00 -14.00 173.00 2035 ---- ---- 157.80A 157.80A 163.90 -14.00 177.90 2040 ---- ---- 162.70A 162.70A 168.80 -14.10 182.90 2045 ---- ---- 167.70A 167.70A 173.80 -14.00 187.80 2050 ---- ---- 171.20A 171.20A 178.80 -14.00 192.80 2055 ---- ---- 177.60A 177.60A 183.70 -14.10 197.80 2060 ---- ---- 182.50A 182.50A 188.70 -14.10 202.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 100 100 OG APR23 Gold Option CALL 1000 ---- 861.70B ---- 861.70B 854.60 +14.10 840.50 6 1025 ---- 836.30B ---- 836.30B 829.60 +14.10 815.50 1050 ---- 811.80B ---- 811.80B 804.60 +14.10 790.50 1075 ---- 786.30B ---- 786.30B 779.60 +14.10 765.50 1100 ---- 761.80B ---- 761.80B 754.60 +14.10 740.50 1125 ---- 736.30B ---- 736.30B 729.60 +14.10 715.50 1150 ---- 711.80B ---- 711.80B 704.60 +14.10 690.50 1175 ---- 686.30B ---- 686.30B 679.60 +14.10 665.50 1200 ---- 661.80B ---- 661.80B 654.60 +14.10 640.50 1225 ---- 636.30B ---- 636.30B 629.60 +14.10 615.50 1250 ---- 611.80B ---- 611.80B 604.60 +14.10 590.50 1275 ---- 586.30B ---- 586.30B 579.60 +14.10 565.50 1300 ---- 561.80B ---- 561.80B 554.60 +14.10 540.50 1325 ---- 536.30B ---- 536.30B 529.60 +14.10 515.50 1350 ---- 511.80B ---- 511.80B 504.60 +14.10 490.50 1360 ---- 501.30B ---- 501.30B 494.60 +14.10 480.50 1370 ---- 491.30B ---- 491.30B 484.60 +14.10 470.50 1375 ---- 486.30B ---- 486.30B 479.60 +14.10 465.50 1380 ---- 481.30B ---- 481.30B 474.60 +14.10 460.50 1390 ---- 471.30B ---- 471.30B 464.60 +14.10 450.50 1400 ---- 461.70B ---- 461.70B 454.60 +14.10 440.50 41 1410 ---- 451.30B ---- 451.30B 444.60 +14.10 430.50 1420 ---- 441.30B ---- 441.30B 434.60 +14.10 420.50 1425 ---- 436.30B ---- 436.30B 429.60 +14.10 415.50 1430 ---- 431.30B ---- 431.30B 424.60 +14.10 410.50 1440 ---- 421.30B ---- 421.30B 414.60 +14.10 400.50 1450 ---- 411.70B ---- 411.70B 404.60 +14.10 390.50 1 1460 ---- 401.40B ---- 401.30B 394.60 +14.10 380.50 1465 ---- 396.40B ---- 396.30B 389.60 +14.10 375.50 1470 ---- 391.40B ---- 391.30B 384.60 +14.10 370.50 1475 ---- 386.40B ---- 386.30B 379.60 +14.10 365.50 1480 ---- 381.40B ---- 381.30B 374.60 +14.10 360.50 1485 ---- 376.40B ---- 376.30B 369.60 +14.10 355.50 1490 ---- 371.40B ---- 371.30B 364.60 +14.10 350.50 1495 ---- 366.40B ---- 366.30B 359.60 +14.10 345.50 1500 ---- 361.80B ---- 361.80B 354.60 +14.10 340.50 1505 ---- 356.40B ---- 356.30B 349.60 +14.10 335.50 1510 ---- 351.40B ---- 351.30B 344.60 +14.10 330.50 1515 ---- 346.40B ---- 346.30B 339.60 +14.10 325.50 1520 ---- 341.30B ---- 341.30B 334.60 +14.10 320.50 1525 ---- 336.30B ---- 336.30B 329.60 +14.10 315.50 1530 ---- 331.30B ---- 331.30B 324.60 +14.10 310.50 1535 ---- 326.30B ---- 326.30B 319.60 +14.10 305.50 1540 ---- 321.40B ---- 321.30B 314.60 +14.10 300.50 1545 ---- 316.40B ---- 316.30B 309.60 +14.10 295.50 1550 ---- 311.70B ---- 311.70B 304.60 +14.10 290.50 5 1555 ---- 306.40B ---- 306.30B 299.60 +14.10 285.50 1560 ---- 301.40B ---- 301.30B 294.60 +14.10 280.50 1565 ---- 296.40B ---- 296.30B 289.60 +14.10 275.50 1570 ---- 291.40B ---- 291.30B 284.60 +14.10 270.50 1575 ---- 286.40B ---- 286.30B 279.60 +14.10 265.50 1580 ---- 281.40B ---- 281.30B 274.60 +14.10 260.50 1585 ---- 276.40B ---- 276.30B 269.60 +14.10 255.50 1590 ---- 271.40B ---- 271.30B 264.60 +14.10 250.50 1595 ---- 266.40B ---- 266.30B 259.60 +14.10 245.50 1600 ---- 261.80B ---- 261.70B 254.60 +14.10 240.50 16 1605 ---- 256.40B ---- 256.30B 249.60 +14.10 235.50 1610 ---- 251.40B ---- 251.30B 244.60 +14.10 230.50 1615 ---- 246.40B ---- 246.30B 239.60 +14.10 225.50 1620 ---- 241.40B ---- 241.40B 234.60 +14.10 220.50 1 1625 ---- 236.40B ---- 236.40B 229.60 +14.10 215.50 1630 ---- 231.40B ---- 231.40B 224.60 +14.10 210.50 1635 ---- 226.40B ---- 226.30B 219.60 +14.10 205.50 12 1640 ---- 221.40B ---- 221.40B 214.60 +14.10 200.50 14 1645 ---- 216.40B ---- 216.40B 209.60 +14.10 195.50 15 1650 ---- 211.80B ---- 211.80B 204.60 +14.10 190.50 251 1655 ---- 206.40B ---- 206.40B 199.60 +14.00 185.60 27 1660 ---- 201.40B ---- 201.40B 194.60 +14.00 180.60 33 1665 ---- 196.40B ---- 196.40B 189.60 +14.00 175.60 28 1670 ---- 191.40B ---- 191.40B 184.60 +13.90 170.70 70 1675 ---- 187.50B ---- 187.50B 179.70 +14.00 165.70 33 1680 ---- 181.40B ---- 181.40B 174.70 +14.00 160.70 11 1685 ---- 176.50B ---- 176.50B 169.70 +13.90 155.80 12 1690 ---- 171.60B ---- 171.60B 164.70 +13.80 150.90 15 1695 ---- 166.60B ---- 166.60B 159.80 +13.90 145.90 6 1700 ---- 162.60B ---- 162.60B 154.80 +13.80 141.00 927 1705 ---- 156.70B ---- 156.70B 149.90 +13.80 136.10 226 1710 ---- 151.70B ---- 151.70B 144.90 +13.70 131.20 2 1715 ---- 146.80B ---- 146.80B 140.00 +13.70 126.30 252 1720 ---- 141.90B ---- 141.90B 135.10 +13.60 121.50 106 1725 ---- 137.90B ---- 137.90B 130.20 +13.60 116.60 274 1730 ---- 132.00B ---- 132.00B 125.30 +13.50 111.80 5 1735 ---- 127.20B ---- 127.10B 120.50 +13.40 107.10 2 1740 ---- 122.30B ---- 122.30B 115.60 +13.30 102.30 151 1745 ---- 117.50B ---- 117.40B 110.80 +13.20 97.60 159 1750 ---- 113.60B ---- 113.50B 106.00 +13.00 93.00 988 1755 ---- 107.90B ---- 107.80B 101.30 +12.90 88.40 4 1760 ---- 103.10B ---- 103.10B 96.60 +12.80 83.80 54 1765 ---- 98.40B ---- 98.40B 91.90 +12.50 79.40 6 1770 ---- 93.80B ---- 93.70B 87.30 +12.30 75.00 115 1775 ---- 89.90B ---- 89.90B 82.70 +12.10 70.60 107 1780 ---- 85.30B ---- 85.30B 78.20 +11.80 66.40 27 1785 ---- 80.80B ---- 80.80B 73.80 +11.50 62.30 6 1790 ---- 76.30B ---- 76.30B 69.40 +11.20 58.20 155 1795 ---- 71.90B ---- 71.90B 65.20 +10.90 54.30 169 1800 58.00 67.60B 58.00 53.10A 61.00 +10.50 10 50.50 251 1518 1805 ---- 63.40B ---- 63.30B 57.00 +10.10 46.90 150 1810 ---- 59.30B ---- 59.30B 53.00 +9.70 43.30 28 410 1815 ---- 55.30B ---- 55.30B 49.20 +9.20 2 40.00 281 1820 39.40 51.40B 39.40 40.90A 45.60 +8.80 8 36.80 261 1825 39.00 47.60B 39.00 35.60A 42.10 +8.40 96 33.70 7 568 1830 38.00 44.00B 37.90 44.00B 38.70 +7.90 10 30.80 11 1100 1835 ---- 40.60B ---- 40.60B 35.50 +7.40 16 28.10 29 210 1840 30.60 37.30B 29.00 37.30B 32.50 +7.00 28 25.50 84 491 1845 25.50 34.20B 25.50 29.40A 29.60 +6.50 28 23.10 63 413 1850 23.10 31.40 22.80 30.40A 26.90 +6.00 176 20.90 806 2711 1855 24.40 28.60B 24.40 19.90A 24.40 +5.60 88 18.80 11 468 1860 21.80 25.90B 17.80A 25.90B 22.00 +5.10 86 16.90 117 406 1865 19.70 23.50B 16.00A 23.50B 19.80 +4.70 26 15.10 69 639 1870 14.20 21.20B 14.20 21.20B 17.80 +4.30 49 13.50 18 1638 1875 15.80 19.00B 12.70A 19.00B 15.90 +3.90 360 12.00 904 1531 1880 11.60 17.00B 11.20A 17.00B 14.20 +3.50 373 10.70 284 757 1885 12.10 15.20 12.10 14.80A 12.60 +3.10 128 9.50 21 421 1890 9.30 13.50B 8.70A 13.50B 11.20 +2.80 168 8.40 17 1644 1895 9.50 12.00B 7.70A 12.00B 9.90 +2.50 34 7.40 316 707 1900 7.20 10.80 6.70A 10.40A 8.70 +2.20 324 6.50 2744 6080 1905 7.50 9.40B 6.30 9.40B 7.70 +2.00 68 5.70 1 165 1910 6.60 8.30B 5.60 5.20A 6.70 +1.70 351 5.00 13 305 1915 4.50 7.30B 4.50 7.30B 5.90 +1.50 216 4.40 24 279 1920 4.40 6.40B 4.00 6.40B 5.20 +1.30 834 3.90 1293 1362 1925 4.00 5.60B 3.50A 5.60B 4.50 +1.10 422 3.40 807 1711 1930 3.50 4.90B 3.00 4.90B 3.90 +.90 30 3.00 22 646 1935 3.30 4.30B 3.00 4.30B 3.50 +.80 17 2.70 6 253 1940 2.60 3.80B 2.40A 3.80B 3.00 +.70 55 2.30 6 1438 1945 2.60 3.30B 2.60 3.30B 2.60 +.50 5 2.10 301 1950 1.90 3.00 1.80 3.00 2.30 +.50 289 1.80 558 6719 1955 1.80 2.50 1.80 2.50 2.00 +.40 39 1.60 17 351 1960 2.10 2.20B 2.10 2.20B 1.80 +.40 18 1.40 2 323 1965 ---- 2.00B ---- 2.00B 1.60 +.30 1.30 1 157 1970 1.30 1.70B 1.30 1.70B 1.40 +.30 2 1.10 3 637 1975 1.10 1.50 1.00A 1.50 1.20 +.20 55 1.00 11 1309 1980 1.00 1.40B .80 1.00A 1.10 +.20 6 .90 4 1124 1985 ---- 1.20B ---- 1.20B 1.00 +.20 2 .80 343 1990 1.00 1.10B 1.00 1.10B .90 +.20 2 .70 1 225 1995 ---- 1.00B ---- 1.00B .80 +.20 .60 1 169 2000 .70 .90B .60 .90B .70 +.10 381 .60 15 5637 2005 .70 .80B .70 .60A .60 +.10 12 .50 180 2010 .50 .70B .50 .70B .60 +.10 19 .50 2 2143 2015 .60 .60 .60 .50A .50 +.10 12 .40 107 2020 ---- .50B ---- .50B .50 +.10 2 .40 167 2025 ---- .50B ---- .50B .50 +.10 39 .40 12 1182 2030 ---- .40B ---- .40B .40 +.10 .30 1 191 2035 ---- .40B ---- .40B .40 +.10 2 .30 184 2040 ---- .40B ---- .40B .40 +.10 6 .30 10 946 2045 ---- ---- ---- ---- .40 +.10 .30 1 409 2050 ---- ---- ---- ---- .30 UNCH 92 .30 1 2664 2055 ---- ---- ---- ---- .30 UNCH .30 1 375 2060 ---- ---- ---- ---- .30 UNCH 14 .30 1 664 2065 ---- .30B ---- .30B .30 +.10 .20 282 2070 ---- .30B ---- .30B .30 +.10 .20 2 490 2075 ---- ---- ---- ---- .30 +.10 .20 1 630 2080 ---- ---- ---- ---- .20 UNCH 1 .20 1 1574 2085 ---- ---- ---- ---- .20 UNCH .20 84 2090 ---- ---- ---- ---- .20 UNCH 6 .20 9 270 2095 ---- ---- ---- ---- .20 UNCH .20 61 2100 ---- ---- ---- ---- .20 UNCH 31 .20 4011 2105 .20 .20 .20 .20 .20 UNCH 1 .20 151 2110 .20 .20 .20 .20 .20 UNCH 7 .20 410 2115 .20 .20 .20 .20 .20 UNCH 3 .20 82 2120 .20 .20 .20 .20 .20 UNCH 14 .20 1 324 2125 .20 .20 .20 .20 .20 UNCH 54 .20 87 2130 ---- ---- ---- ---- .20 UNCH .20 120 2135 ---- ---- ---- ---- .20 +.10 .10 24 2140 ---- ---- ---- ---- .20 +.10 .10 189 2145 ---- ---- ---- ---- .10 UNCH .10 26 2150 .20 .20 .20 .20 .10 UNCH 77 .10 50 761 2155 ---- ---- ---- ---- .10 UNCH .10 94 2160 ---- ---- ---- ---- .10 UNCH .10 193 2165 ---- ---- ---- ---- .10 UNCH .10 36 2170 ---- ---- ---- ---- .10 UNCH 10 .10 84 2175 ---- ---- ---- ---- .10 UNCH 1 .10 50 93 2180 ---- ---- ---- ---- .10 UNCH .10 424 2185 ---- ---- ---- ---- .10 UNCH .10 33 2190 ---- ---- ---- ---- .10 UNCH .10 83 2195 ---- ---- ---- ---- .10 UNCH 2 .10 32 2200 .10 .10 .10 .10 .10 UNCH 17 .10 51 2167 2205 ---- ---- ---- ---- .10 UNCH .10 27 2210 .10 .10 .10 .10 .10 UNCH 162 .10 19 2215 ---- ---- ---- ---- .10 UNCH .10 301 2220 ---- ---- ---- ---- .10 UNCH 10 .10 1 108 2225 ---- ---- ---- ---- .10 UNCH .10 75 2230 ---- ---- ---- ---- .10 UNCH .10 39 2235 ---- ---- ---- ---- .10 UNCH .10 2 20 2240 .10 .10 .10 .10 .10 UNCH 42 .10 299 2245 ---- ---- ---- ---- .10 UNCH .10 18 2250 ---- ---- ---- ---- .10 UNCH 38 .10 1576 2255 ---- ---- ---- ---- .10 UNCH .10 29 2260 ---- ---- ---- ---- .10 UNCH .10 66 2265 ---- ---- ---- ---- .10 UNCH .10 28 2270 ---- ---- ---- ---- .10 UNCH .10 9 2275 ---- ---- ---- ---- .10 UNCH .10 139 2280 ---- ---- ---- ---- .10 UNCH .10 147 2285 ---- ---- ---- ---- .10 UNCH .10 1 5 2290 ---- ---- ---- ---- .10 UNCH .10 90 2300 ---- ---- ---- ---- .10 UNCH .10 50 1932 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 UNCH .10 50 676 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 ---- 878.30B ---- 878.30B 871.40 +14.10 857.30 1025 ---- 852.90B ---- 852.90B 846.40 +14.10 832.30 1050 ---- 828.30B ---- 828.30B 821.40 +14.10 807.30 1075 ---- 802.90B ---- 802.90B 796.40 +14.10 782.30 1100 ---- 778.30B ---- 778.30B 771.40 +14.10 757.30 1125 ---- 752.90B ---- 752.90B 746.40 +14.10 732.30 1150 ---- 728.30B ---- 728.10B 721.40 +14.10 707.30 1175 ---- 702.80B ---- 702.60B 696.40 +14.10 682.30 3 1200 ---- 678.40B ---- 678.40B 671.40 +14.10 657.30 1225 ---- 653.00B ---- 653.00B 646.40 +14.10 632.30 1250 ---- 628.40B ---- 628.40B 621.40 +14.10 607.30 1275 ---- 603.00B ---- 603.00B 596.40 +14.10 582.30 1300 ---- 578.30B ---- 578.30B 571.40 +14.10 557.30 1325 ---- 553.00B ---- 553.00B 546.40 +14.10 532.30 1350 ---- 528.30B ---- 528.30B 521.40 +14.10 507.30 1375 ---- 503.00B ---- 503.00B 496.40 +14.10 482.30 1380 ---- 498.00B ---- 498.00B 491.40 +14.10 477.30 1390 ---- 488.00B ---- 488.00B 481.40 +14.10 467.30 1400 ---- 478.50B ---- 478.30B 471.40 +14.10 457.30 1410 ---- 468.00B ---- 468.00B 461.40 +14.10 447.30 1420 ---- 458.00B ---- 458.00B 451.40 +14.10 437.30 1425 ---- 453.00B ---- 453.00B 446.40 +14.10 432.30 1430 ---- 448.00B ---- 448.00B 441.40 +14.10 427.30 1440 ---- 438.00B ---- 438.00B 431.40 +14.10 417.30 1450 ---- 428.40B ---- 428.40B 421.40 +14.10 407.30 1460 ---- 418.00B ---- 418.00B 411.40 +14.10 397.30 1470 ---- 408.00B ---- 408.00B 401.40 +14.10 387.30 1475 ---- 403.00B ---- 403.00B 396.40 +14.10 382.30 1480 ---- 398.00B ---- 398.00B 391.40 +14.10 377.30 1485 ---- 393.00B ---- 393.00B 386.40 +14.10 372.30 1490 ---- 388.00B ---- 388.00B 381.40 +14.10 367.30 1495 ---- 383.00B ---- 383.00B 376.40 +14.10 362.30 1500 ---- 378.40B ---- 378.30B 371.40 +14.10 357.30 1505 ---- 373.00B ---- 373.00B 366.40 +14.10 352.30 1510 ---- 368.00B ---- 368.00B 361.40 +14.10 347.30 1515 ---- 363.00B ---- 363.00B 356.40 +14.10 342.30 1520 ---- 358.00B ---- 358.00B 351.40 +14.10 337.30 1525 ---- 352.90B ---- 352.80B 346.40 +14.10 332.30 1530 ---- 348.00B ---- 348.00B 341.40 +14.10 327.30 1535 ---- 343.00B ---- 343.00B 336.40 +14.10 322.30 1540 ---- 338.00B ---- 338.00B 331.40 +14.10 317.30 1545 ---- 333.00B ---- 333.00B 326.40 +14.10 312.30 1550 ---- 328.50B ---- 328.30B 321.40 +14.10 307.30 1555 ---- 323.00B ---- 323.00B 316.40 +14.10 302.30 1560 ---- 318.00B ---- 318.00B 311.40 +14.10 297.30 1565 ---- 313.00B ---- 313.00B 306.40 +14.10 292.30 1570 ---- 308.00B ---- 308.00B 301.40 +14.10 287.30 6 1575 ---- 303.10B ---- 303.10B 296.40 +14.10 282.30 1580 ---- 298.00B ---- 298.00B 291.40 +14.10 277.30 1585 ---- 293.00B ---- 293.00B 286.40 +14.10 272.30 1590 ---- 288.00B ---- 288.00B 281.40 +14.10 267.30 1595 ---- 283.00B ---- 283.00B 276.40 +14.10 262.30 1600 ---- 278.50B ---- 278.40B 271.40 +14.10 257.30 4 1605 ---- 273.00B ---- 272.70B 266.40 +14.10 252.30 1610 ---- 268.00B ---- 267.70B 261.40 +14.10 247.30 2 1615 ---- 263.10B ---- 263.10B 256.40 +14.00 242.40 1620 ---- 258.10B ---- 258.10B 251.40 +14.00 237.40 1625 ---- 253.10B ---- 253.00B 246.40 +14.00 232.40 4 1630 ---- 248.10B ---- 248.10B 241.40 +13.90 227.50 2 1635 ---- 243.20B ---- 243.20B 236.50 +14.00 222.50 1 1640 ---- 238.30B ---- 238.30B 231.50 +13.90 217.60 1645 ---- 233.30B ---- 233.30B 226.50 +13.90 212.60 1650 ---- 229.30B ---- 229.30B 221.60 +13.90 207.70 6 1655 ---- 223.40B ---- 223.40B 216.60 +13.80 202.80 1660 ---- 218.40B ---- 218.40B 211.70 +13.80 197.90 6 1665 ---- 213.50B ---- 213.50B 206.80 +13.80 193.00 6 1670 ---- 208.60B ---- 208.60B 201.80 +13.70 188.10 8 1675 ---- 204.60B ---- 204.60B 196.90 +13.70 183.20 6 1680 ---- 198.70B ---- 198.70B 192.00 +13.60 178.40 9 1685 ---- 193.80B ---- 193.80B 187.20 +13.70 173.50 3 1690 ---- 189.00B ---- 189.00B 182.30 +13.60 168.70 7 1695 ---- 184.10B ---- 184.10B 177.40 +13.50 163.90 8 1700 ---- 180.10B ---- 180.10B 172.60 +13.50 2 159.10 31 1705 ---- 174.40B ---- 174.40B 167.70 +13.30 154.40 6 1710 ---- 169.50B ---- 169.50B 162.90 +13.30 149.60 1 1715 ---- 164.70B ---- 164.60B 158.10 +13.20 144.90 1 1720 ---- 159.90B ---- 159.90B 153.40 +13.10 140.30 4 1725 147.30 156.10B 147.30 156.10B 148.60 +13.00 1 135.60 2 1730 ---- 150.40B ---- 150.30B 143.90 +12.90 131.00 2 2 1735 ---- 145.60B ---- 145.60B 139.20 +12.80 126.40 2 1740 ---- 141.00B ---- 140.90B 134.50 +12.60 121.90 4 1745 ---- 136.30B ---- 136.30B 129.90 +12.50 117.40 1 1750 ---- 132.60B ---- 132.60B 125.30 +12.30 2 113.00 294 1755 ---- 127.10B ---- 127.10B 120.80 +12.20 108.60 1760 ---- 123.40B ---- 123.40B 116.30 +12.00 104.30 6 1765 ---- 118.90B ---- 118.80B 111.90 +11.90 100.00 1770 ---- 114.40B ---- 114.40B 107.50 +11.70 95.80 2 1775 ---- 110.00B ---- 110.00B 103.10 +11.40 7 91.70 335 1780 ---- 105.60B ---- 105.60B 98.90 +11.30 87.60 1 1785 ---- 101.30B ---- 101.30B 94.70 +11.10 83.60 9 1790 ---- 97.00B ---- 97.00B 90.50 +10.80 79.70 6 1795 ---- 92.80B ---- 92.80B 86.50 +10.60 75.90 7 1800 ---- 88.70B ---- 88.70B 82.50 +10.30 71 72.20 20 267 1805 ---- 84.70B ---- 84.70B 78.60 +10.00 68.60 3 1810 ---- 80.70B ---- 80.70B 74.80 +9.70 65.10 14 1815 ---- 76.90B ---- 76.90B 71.10 +9.50 61.60 25 1820 ---- 73.10B ---- 73.10B 67.50 +9.20 58.30 9 1825 ---- 69.40B ---- 69.40B 64.00 +8.90 55.10 131 1830 ---- 65.80B ---- 65.80B 60.60 +8.60 8 52.00 1 25 1835 ---- 62.30B ---- 62.30B 57.30 +8.30 49.00 224 1840 ---- 58.90B ---- 58.90B 54.10 +8.00 1 46.10 1 298 1845 50.40 55.70B 50.40 55.70B 51.00 +7.70 3 43.30 6 67 1850 46.30 52.50B 44.00 43.60A 48.00 +7.30 77 40.70 151 2406 1855 44.60 49.50B 44.60 44.50A 45.10 +7.00 14 38.10 10 29 1860 ---- 46.60B ---- 46.50B 42.40 +6.70 35.70 7 563 1865 ---- 43.80B ---- 43.80B 39.80 +6.40 33.40 75 1870 ---- 41.10B ---- 41.10B 37.20 +6.00 365 31.20 3 135 1875 36.90 38.60B 36.90 38.60B 34.80 +5.70 16 29.10 285 1880 32.00 36.10B 32.00 28.20A 32.60 +5.50 7 27.10 2 135 1885 ---- 33.80B ---- 33.80B 30.40 +5.20 25.20 76 1890 ---- 31.50B ---- 31.50B 28.30 +4.90 51 23.40 2 131 1895 ---- 29.40B ---- 29.40B 26.40 +4.60 21.80 91 1900 23.20 27.50 21.70 26.90A 24.50 +4.30 125 20.20 918 1318 1905 21.30 25.50B 21.30 21.10A 22.80 +4.10 2 18.70 2 31 1910 ---- 23.70B ---- 23.70B 21.20 +3.80 17 17.40 1 101 1915 19.50 22.10B 19.50 22.10B 19.60 +3.50 2 16.10 2 14 1920 16.90 20.50B 16.90 16.80A 18.20 +3.30 6 14.90 153 1901 1925 15.70 19.00B 14.30A 19.00B 16.90 +3.10 367 13.80 64 1003 1930 16.70 17.60B 16.60 17.60B 15.60 +2.80 19 12.80 95 1935 ---- 16.30B ---- 16.30B 14.40 +2.60 6 11.80 6 175 1940 12.50 15.10B 12.50 15.10B 13.30 +2.40 18 10.90 1 91 1945 13.70 14.00B 13.70 14.00B 12.30 +2.20 12 10.10 10 305 1950 10.70 12.90B 9.60A 10.00A 11.40 +2.10 118 9.30 225 1678 1955 ---- 11.90B ---- 11.90B 10.50 +1.90 29 8.60 10 83 1960 11.00 11.10 11.00 10.80A 9.70 +1.70 6 8.00 9 90 1965 ---- 10.20B ---- 10.20B 9.00 +1.60 7.40 4 267 1970 ---- 9.40B ---- 9.40B 8.30 +1.50 2 6.80 1 136 1975 ---- 8.70B ---- 8.70B 7.70 +1.40 2 6.30 928 962 1980 6.80 8.00B 6.80 8.00B 7.10 +1.30 63 5.80 9 221 1985 5.90 7.40B 5.90 7.40B 6.50 +1.20 3 5.30 1 32 1990 6.10 6.80B 6.10 6.80B 6.00 +1.10 3 4.90 1 4381 1995 5.40 6.30B 5.40 6.30B 5.60 +1.00 6 4.60 5 298 2000 4.60 5.80B 4.30 5.80B 5.20 +1.00 395 4.20 10 1867 2005 4.40 5.40B 4.00A 5.40B 4.80 +.90 5 3.90 35 2010 4.00 5.00 3.70A 5.00 4.40 +.80 10 3.60 1 36 2015 4.50 4.60 4.40 4.60 4.10 +.80 9 3.30 1 212 2020 3.60 4.20 3.60 4.20 3.80 +.70 6 3.10 3 160 2025 2.80 3.90B 2.80 3.90B 3.50 +.60 8 2.90 2 793 2030 3.00 3.60B 3.00 3.60B 3.20 +.50 61 2.70 12 75 2035 2.70 3.40B 2.70 2.60A 3.00 +.50 4 2.50 2 119 2040 2.50 3.10B 2.50 3.10B 2.80 +.50 12 2.30 65 2045 ---- 2.90B ---- 2.90B 2.60 +.40 2.20 147 2050 2.40 2.60B 2.10 2.60B 2.40 +.40 22 2.00 303 3772 2055 ---- 2.40B ---- 2.40B 2.20 +.30 12 1.90 5 19 2060 2.00 2.30B 2.00 1.80A 2.00 +.30 13 1.70 3 3032 2065 ---- 2.10B ---- 2.10B 1.90 +.30 1 1.60 52 2070 1.70 1.90B 1.70 1.90B 1.80 +.30 32 1.50 1 64 2075 ---- 1.80B ---- 1.80B 1.60 +.20 1 1.40 942 2080 1.50 1.70B 1.50 1.70B 1.50 +.20 12 1.30 1 76 2085 1.50 1.60B 1.50 1.60B 1.40 +.20 14 1.20 53 2090 1.40 1.50B 1.40 1.50B 1.30 +.20 2 1.10 2 51 2095 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 3 22 2100 .90 1.30B .90 1.30B 1.20 +.20 37 1.00 1 832 2105 ---- 1.20B ---- 1.20B 1.10 +.20 35 .90 29 2110 1.10 1.10 1.10 1.00A 1.00 +.10 1 .90 51 2115 .90 1.10B .90 1.10B 1.00 +.20 15 .80 84 2120 ---- 1.00B ---- 1.00B .90 +.10 .80 97 2125 ---- .90B ---- .90B .80 +.10 1 .70 251 2130 ---- .90B ---- .90B .80 +.10 .70 20 331 2135 ---- .80B ---- .80B .80 +.20 .60 13 2140 ---- .80B ---- .80B .70 +.10 .60 208 2145 ---- .70B ---- .70B .70 +.10 1 .60 50 2150 .50 .70 .50 .70 .70 +.10 16 .60 6 661 2155 ---- .70B ---- .70B .60 +.10 1 .50 42 2160 ---- .60B ---- .60B .60 +.10 .50 70 2165 ---- .60B ---- .60B .60 +.10 1 .50 11 2170 .40 .60B .40 .60B .50 UNCH 3 .50 151 2175 ---- .50B ---- .50B .50 +.10 .40 93 2180 ---- .50B ---- .50B .50 +.10 .40 1 39 2185 ---- .50B ---- .50B .50 +.10 .40 3 2190 ---- ---- ---- ---- .50 +.10 1 .40 431 2195 ---- ---- ---- ---- .40 UNCH 1 .40 15 2200 ---- .40B ---- .40B .40 +.10 38 .30 6 194 2205 ---- .40B ---- .40B .40 +.10 .30 11 2210 .40 .40 .40 .40 .40 +.10 15 .30 28 2215 ---- ---- ---- ---- .40 +.10 .30 4 2220 ---- ---- ---- ---- .40 +.10 .30 127 2225 ---- ---- ---- ---- .30 UNCH .30 247 2230 ---- ---- ---- ---- .30 UNCH 1 .30 142 2235 ---- ---- ---- ---- .30 UNCH .30 36 2240 ---- ---- ---- ---- .30 UNCH 2 .30 2 74 2245 ---- ---- ---- ---- .30 UNCH .30 1 7 2250 ---- ---- ---- ---- .30 +.10 8 .20 232 2255 ---- ---- ---- ---- .30 +.10 .20 1 30 2260 ---- ---- ---- ---- .30 +.10 .20 101 2265 ---- ---- ---- ---- .30 +.10 .20 125 2270 ---- ---- ---- ---- .30 +.10 .20 8 2275 ---- ---- ---- ---- .20 UNCH 3 .20 122 2280 ---- ---- ---- ---- .20 UNCH 1 .20 133 2290 ---- ---- ---- ---- .20 UNCH 9 .20 46 2300 ---- ---- ---- ---- .20 UNCH 8 .20 413 2310 .20 .20 .20 .20 .20 UNCH 2 .20 139 2320 ---- ---- ---- ---- .20 UNCH 1 .20 36 2325 ---- ---- ---- ---- .20 UNCH 1 .20 38 2330 ---- ---- ---- ---- .20 UNCH 1 .20 76 2340 ---- ---- ---- ---- .20 UNCH 7 .20 2 31 2350 .20 .20 .20 .20 .20 UNCH 2 .20 106 2360 ---- ---- ---- ---- .20 +.10 .10 1 9 2370 ---- ---- ---- ---- .10 UNCH .10 181 2375 ---- ---- ---- ---- .10 UNCH .10 2 174 2400 ---- ---- ---- ---- .10 UNCH 4 .10 297 2425 ---- ---- ---- ---- .10 UNCH .10 183 2450 .20 .20 .20 .20 .10 UNCH 4 .10 383 2475 ---- ---- ---- ---- .10 UNCH .10 41 2500 ---- ---- ---- ---- .10 UNCH .10 242 2525 ---- ---- ---- ---- .10 UNCH .10 206 2550 ---- ---- ---- ---- .10 UNCH .10 647 2600 .10 .10 .10 .10 .10 UNCH 157 .10 260 2750 ---- ---- ---- ---- .10 UNCH .10 636 OG JUN23 Gold Option CALL 1000 ---- 878.20B ---- 877.90B 871.40 +14.10 857.30 1025 ---- 852.70B ---- 852.60B 846.40 +14.10 832.30 1050 ---- 828.30B ---- 828.30B 821.40 +14.10 807.30 1060 ---- 817.70B ---- 817.70B 811.40 +14.10 797.30 1070 ---- 807.80B ---- 807.70B 801.40 +14.10 787.30 1075 ---- 802.70B ---- 802.60B 796.40 +14.10 782.30 1080 ---- 797.80B ---- 797.70B 791.40 +14.10 777.30 1090 ---- 787.80B ---- 787.70B 781.40 +14.10 767.30 1100 ---- 778.30B ---- 778.30B 771.40 +14.10 757.30 1110 ---- 767.70B ---- 767.70B 761.40 +14.10 747.30 1120 ---- 757.80B ---- 757.70B 751.40 +14.10 737.30 1125 ---- 752.80B ---- 752.40B 746.40 +14.10 732.30 1130 ---- 747.70B ---- 747.70B 741.40 +14.10 727.30 1140 ---- 737.80B ---- 737.70B 731.40 +14.10 717.30 1150 ---- 728.30B ---- 728.00B 721.40 +14.10 707.30 1155 ---- 722.70B ---- 722.70B 716.40 +14.10 702.30 1160 ---- 717.70B ---- 717.70B 711.40 +14.10 697.30 1165 ---- 712.70B ---- 712.70B 706.40 +14.10 692.30 1170 ---- 707.70B ---- 707.70B 701.40 +14.10 687.30 1175 ---- 702.80B ---- 702.50B 696.40 +14.10 682.30 1180 ---- 697.80B ---- 697.70B 691.40 +14.10 677.30 1185 ---- 692.70B ---- 692.70B 686.40 +14.10 672.30 1190 ---- 687.70B ---- 687.70B 681.40 +14.10 667.30 1195 ---- 682.70B ---- 682.70B 676.40 +14.10 662.30 1200 ---- 678.30B ---- 678.30B 671.40 +14.10 657.30 1205 ---- 672.70B ---- 672.30B 666.40 +14.10 652.30 1210 ---- 667.60B ---- 667.40B 661.40 +14.10 647.30 1215 ---- 662.60B ---- 662.50B 656.40 +14.10 642.30 1220 ---- 657.60B ---- 657.50B 651.40 +14.10 637.30 1225 ---- 652.80B ---- 652.80B 646.40 +14.10 632.30 1230 ---- 647.60B ---- 647.20B 641.40 +14.10 627.30 1235 ---- 642.60B ---- 642.40B 636.40 +14.10 622.30 1240 ---- 637.60B ---- 637.40B 631.40 +14.10 617.30 1245 ---- 632.70B ---- 632.20B 626.40 +14.10 612.30 1250 ---- 628.30B ---- 628.30B 621.40 +14.10 607.30 1255 ---- 622.70B ---- 622.40B 616.40 +14.10 602.30 1260 ---- 617.80B ---- 617.80B 611.40 +14.10 597.30 1265 ---- 612.80B ---- 612.80B 606.40 +14.10 592.30 1270 ---- 607.80B ---- 607.80B 601.40 +14.10 587.30 1275 ---- 602.80B ---- 602.80B 596.40 +14.10 582.30 1280 ---- 597.80B ---- 597.80B 591.40 +14.10 577.30 1285 ---- 592.80B ---- 592.80B 586.40 +14.10 572.30 1290 ---- 587.90B ---- 587.80B 581.40 +14.10 567.30 1295 ---- 582.80B ---- 582.80B 576.40 +14.10 562.30 1300 ---- 578.30B ---- 578.30B 571.40 +14.10 557.30 1305 ---- 572.80B ---- 572.80B 566.40 +14.10 552.30 1310 ---- 567.90B ---- 567.80B 561.40 +14.10 547.30 1315 ---- 562.90B ---- 562.80B 556.40 +14.10 542.30 1320 ---- 557.80B ---- 557.80B 551.40 +14.10 537.30 1325 ---- 552.90B ---- 552.80B 546.40 +14.10 532.30 1330 ---- 547.80B ---- 547.80B 541.40 +14.10 527.30 1335 ---- 542.80B ---- 542.80B 536.40 +14.10 522.30 1340 ---- 537.80B ---- 537.80B 531.40 +14.10 517.30 1345 ---- 532.90B ---- 532.80B 526.40 +14.10 512.30 1350 ---- 528.30B ---- 528.20B 521.40 +14.10 507.30 1355 ---- 522.80B ---- 522.80B 516.40 +14.10 502.30 1360 ---- 517.90B ---- 517.80B 511.40 +14.10 497.30 1365 ---- 512.80B ---- 512.80B 506.40 +14.10 492.30 1370 ---- 507.80B ---- 507.80B 501.40 +14.10 487.30 1375 ---- 502.90B ---- 502.90B 496.40 +14.10 482.30 1380 ---- 497.90B ---- 497.80B 491.40 +14.10 477.30 1385 ---- 492.80B ---- 492.80B 486.40 +14.10 472.30 1390 ---- 487.80B ---- 487.80B 481.40 +14.10 467.30 1395 ---- 482.80B ---- 482.80B 476.40 +14.10 462.30 1400 ---- 477.90B ---- 477.90B 471.40 +14.10 457.30 227 1405 ---- 472.80B ---- 472.80B 466.40 +14.10 452.30 1410 ---- 467.80B ---- 467.80B 461.40 +14.10 447.30 1415 ---- 462.80B ---- 462.80B 456.40 +14.10 442.30 1420 ---- 457.80B ---- 457.80B 451.40 +14.10 437.30 1425 ---- 452.90B ---- 452.90B 446.40 +14.10 432.30 1430 ---- 447.80B ---- 447.80B 441.40 +14.10 427.30 1435 ---- 442.80B ---- 442.80B 436.40 +14.10 422.30 1440 ---- 437.80B ---- 437.80B 431.40 +14.10 417.30 1445 ---- 432.80B ---- 432.80B 426.40 +14.10 412.30 1450 ---- 428.40B ---- 428.40B 421.40 +14.10 407.30 1455 ---- 422.70B ---- 422.60B 416.40 +14.10 402.30 1460 ---- 417.70B ---- 417.60B 411.40 +14.10 397.30 1465 ---- 412.70B ---- 412.60B 406.40 +14.10 392.30 1470 ---- 407.90B ---- 407.50B 401.40 +14.10 387.30 1475 ---- 402.90B ---- 402.90B 396.40 +14.10 382.30 1480 ---- 397.90B ---- 397.60B 391.40 +14.10 377.30 1485 ---- 392.90B ---- 392.40B 386.40 +14.10 372.30 200 1490 ---- 387.90B ---- 387.60B 381.40 +14.10 367.30 1495 ---- 382.90B ---- 382.90B 376.40 +14.10 362.30 1500 367.00 378.00B 367.00 367.60A 371.40 +14.10 102 357.30 523 1505 ---- 373.00B ---- 372.90B 366.40 +14.10 352.30 1510 ---- 368.00B ---- 367.90B 361.40 +14.10 347.30 1515 ---- 362.90B ---- 362.90B 356.40 +14.10 342.30 1520 ---- 358.00B ---- 357.90B 351.40 +14.10 337.30 1525 ---- 353.00B ---- 352.90B 346.40 +14.10 332.30 1530 ---- 348.00B ---- 347.90B 341.40 +14.10 327.30 1535 ---- 342.90B ---- 342.90B 336.40 +14.10 322.30 1540 ---- 337.90B ---- 337.90B 331.40 +14.10 317.30 1545 ---- 333.00B ---- 332.90B 326.40 +14.10 312.30 1550 ---- 328.00B ---- 327.70B 321.40 +14.10 307.30 51 1555 ---- 323.00B ---- 322.90B 316.40 +14.10 302.30 1560 ---- 317.90B ---- 317.90B 311.40 +14.10 297.30 1565 ---- 313.00B ---- 312.50B 306.40 +14.10 292.30 1570 ---- 308.00B ---- 307.60B 301.40 +14.10 287.30 1 1575 ---- 303.00B ---- 303.00B 296.40 +14.00 282.40 11 1580 ---- 298.10B ---- 298.10B 291.40 +14.00 277.40 1585 ---- 293.10B ---- 293.10B 286.40 +13.90 272.50 2 1590 ---- 288.20B ---- 288.10B 281.50 +14.00 267.50 2 1595 ---- 283.20B ---- 283.20B 276.50 +13.90 262.60 1600 ---- 279.30B ---- 279.30B 271.50 +13.80 257.70 60 1605 ---- 273.30B ---- 273.30B 266.60 +13.80 252.80 6 1610 ---- 268.40B ---- 268.40B 261.60 +13.80 247.80 1615 ---- 263.40B ---- 263.40B 256.70 +13.70 243.00 2 1620 ---- 258.50B ---- 258.50B 251.80 +13.70 238.10 1625 ---- 254.60B ---- 254.60B 246.90 +13.70 233.20 7 1630 ---- 248.70B ---- 248.70B 242.00 +13.70 228.30 1 1635 ---- 243.80B ---- 243.80B 237.10 +13.60 223.50 1640 ---- 238.90B ---- 238.90B 232.20 +13.50 218.70 1 1645 ---- 234.00B ---- 234.00B 227.40 +13.50 213.90 1650 ---- 230.10B ---- 230.10B 222.50 +13.40 209.10 59 1655 ---- 224.30B ---- 224.30B 217.70 +13.40 204.30 1660 ---- 219.50B ---- 219.40B 212.90 +13.40 199.50 55 1665 ---- 214.70B ---- 214.60B 208.10 +13.30 194.80 30 1670 ---- 209.90B ---- 209.80B 203.30 +13.20 190.10 91 1675 ---- 206.00B ---- 206.00B 198.50 +13.10 185.40 313 1680 ---- 200.30B ---- 200.30B 193.80 +13.10 180.70 4 1685 ---- 195.50B ---- 195.50B 189.00 +13.00 176.00 11 1690 ---- 190.80B ---- 190.80B 184.30 +12.90 171.40 9 1695 ---- 186.10B ---- 186.10B 179.70 +12.90 166.80 5 1700 ---- 182.30B ---- 182.30B 175.00 +12.80 162.20 749 1705 ---- 176.80B ---- 176.70B 170.40 +12.70 157.70 3 1710 ---- 172.10B ---- 172.10B 165.80 +12.60 153.20 4 1715 ---- 167.50B ---- 167.50B 161.30 +12.50 148.80 6 1720 ---- 162.90B ---- 162.90B 156.70 +12.30 144.40 9 1725 ---- 159.20B ---- 159.20B 152.30 +12.30 140.00 99 1730 ---- 154.70B ---- 154.70B 147.80 +12.20 135.60 6 1735 ---- 150.20B ---- 150.20B 143.40 +12.00 131.40 200 1740 ---- 145.70B ---- 145.70B 139.10 +12.00 127.10 5 1745 ---- 141.30B ---- 141.30B 134.70 +11.70 123.00 22 1750 ---- 136.90B ---- 136.90B 130.50 +11.70 8 118.80 40 1055 1755 ---- 132.60B ---- 132.60B 126.20 +11.40 114.80 1760 ---- 128.40B ---- 128.40B 122.10 +11.40 110.70 31 1765 ---- 124.10B ---- 124.10B 117.90 +11.10 106.80 23 1770 ---- 120.00B ---- 120.00B 113.90 +11.00 102.90 28 1775 ---- 115.80B ---- 115.80B 109.90 +10.80 99.10 226 1780 ---- 111.80B ---- 111.80B 105.90 +10.50 95.40 2 1785 ---- 107.80B ---- 107.80B 102.00 +10.30 91.70 2 1790 ---- 103.90B ---- 103.90B 98.20 +10.10 88.10 11 1795 ---- 100.00B ---- 100.00B 94.50 +9.90 84.60 1800 ---- 96.30B ---- 96.30B 90.80 +9.70 81.10 1675 1805 ---- 92.60B ---- 92.60B 87.20 +9.40 77.80 18 1810 ---- 88.90B ---- 88.90B 83.70 +9.20 74.50 47 1815 ---- 85.40B ---- 85.40B 80.30 +8.90 71.40 20 1820 ---- 81.90B ---- 81.90B 77.00 +8.70 68.30 60 1825 ---- 78.50B ---- 78.50B 73.70 +8.40 65.30 242 1830 ---- 75.30B ---- 75.30B 70.60 +8.20 62.40 68 1835 ---- 72.00B ---- 72.00B 67.50 +8.00 59.50 164 1840 62.20 68.90B 61.00 62.20A 64.50 +7.70 7 56.80 321 1408 1845 59.40 65.80B 59.40 56.00A 61.60 +7.50 1 54.10 137 1850 ---- 63.00B ---- 63.00B 58.80 +7.20 205 51.60 48 5054 1855 55.30 60.10B 55.30 50.80A 56.00 +6.90 3 49.10 3 33 1860 ---- 57.40B ---- 57.40B 53.40 +6.70 46.70 15 1725 1865 49.80 54.70B 49.80 49.30A 50.90 +6.50 175 44.40 113 1870 46.40 52.10B 46.40 52.10B 48.40 +6.30 259 42.10 12 570 1875 44.70 49.70B 44.70 44.50A 46.00 +6.00 206 40.00 4 498 1880 45.90 47.20B 45.90 45.80A 43.70 +5.80 4 37.90 7 716 1885 39.60 44.80B 39.60 39.40A 41.50 +5.60 5 35.90 84 1890 39.00 42.60B 39.00 35.40A 39.40 +5.40 6 34.00 44 137 1895 37.00 40.50B 37.00 33.50A 37.30 +5.10 2 32.20 175 1900 35.10 38.50B 32.60 38.50B 35.40 +4.90 87 30.50 73 3719 1905 ---- 36.50B ---- 36.50B 33.60 +4.70 28.90 64 1910 ---- 34.60B ---- 34.60B 31.80 +4.40 27.40 4 131 1915 29.30 32.80B 29.30 29.10A 30.10 +4.20 20 25.90 108 1920 30.00 31.10B 30.00 31.10B 28.50 +4.00 2 24.50 116 1925 26.30 29.40B 26.30 24.10A 27.00 +3.80 122 23.20 32 547 1930 ---- 27.80B ---- 27.80B 25.60 +3.70 75 21.90 607 3572 1935 25.90 26.30B 25.90 26.30B 24.20 +3.40 1 20.80 74 1940 22.60 24.90B 22.00 24.90B 22.90 +3.30 44 19.60 9 1079 1945 ---- 23.60B ---- 23.60B 21.70 +3.10 18.60 44 1950 19.90 22.30B 18.20 22.30B 20.50 +2.90 267 17.60 65 9277 1955 20.50 21.10B 20.40 21.10B 19.40 +2.80 49 16.60 4 222 1960 ---- 20.00B ---- 20.00B 18.30 +2.60 15.70 1 72 1965 ---- 18.90B ---- 18.90B 17.30 +2.40 14.90 182 1970 ---- 17.80B ---- 17.80B 16.40 +2.30 1 14.10 615 1975 14.40 16.90B 14.40 14.10A 15.50 +2.20 1 13.30 167 928 1980 15.30 15.90 15.30 15.90 14.60 +2.00 4 12.60 3 84 1985 13.30 15.10B 13.30 15.10B 13.80 +1.90 6 11.90 6 64 1990 12.80 14.20B 12.60 14.20B 13.00 +1.70 18 11.30 30 84 1995 ---- 13.50B ---- 13.50B 12.30 +1.70 10.60 61 2000 11.50 12.70 10.80 12.70 11.60 +1.50 136 10.10 912 11340 2005 10.60 12.00B 10.60 12.00B 11.00 +1.50 1 9.50 121 2010 10.20 11.40B 10.20 11.40B 10.40 +1.40 3 9.00 1 232 2015 ---- 10.70B ---- 10.70B 9.80 +1.30 8.50 178 2020 ---- 10.20B ---- 10.20B 9.30 +1.20 8.10 1 723 2025 8.40 9.60B 7.80A 9.60B 8.70 +1.10 2 7.60 4 991 2030 ---- 9.10B ---- 9.10B 8.30 +1.10 7.20 90 2035 ---- 8.60B ---- 8.60B 7.80 +1.00 6.80 1 45 2040 ---- 8.10B ---- 8.10B 7.40 +.90 6.50 60 2045 ---- 7.70B ---- 7.70B 7.00 +.90 6.10 4 46 2050 6.60 7.30 5.90A 7.30 6.60 +.80 73 5.80 21 5486 2055 ---- 6.80B ---- 6.80B 6.30 +.80 6 5.50 1 75 2060 6.40 6.50B 6.40 6.40 5.90 +.70 6 5.20 1 3031 2065 ---- 6.10B ---- 6.10B 5.60 +.70 3 4.90 51 2070 5.40 5.80B 4.80A 5.80B 5.30 +.60 5 4.70 3 158 2075 5.00 5.50B 4.50A 5.50B 5.10 +.70 14 4.40 9 1148 2080 ---- 5.20B ---- 5.20B 4.80 +.60 1 4.20 235 2085 4.20 4.90B 4.20 4.90B 4.60 +.60 11 4.00 105 2090 ---- 4.70B ---- 4.70B 4.30 +.50 3 3.80 2 34 2095 ---- 4.40B ---- 4.40B 4.10 +.50 6 3.60 3 110 2100 3.80 4.20B 3.60 4.20B 3.90 +.50 36 3.40 27 2575 2105 3.60 4.00 3.60 4.00 3.70 +.50 10 3.20 11 124 2110 ---- 3.70B ---- 3.70B 3.50 +.40 7 3.10 44 2115 ---- 3.50B ---- 3.50B 3.40 +.50 3 2.90 3 75 2120 ---- 3.30B ---- 3.30B 3.20 +.40 1 2.80 1 85 2125 2.70 3.20B 2.70 3.20B 3.00 +.40 4 2.60 251 1139 2130 2.50 3.10 2.50 3.10 2.90 +.40 25 2.50 6 93 2135 ---- 2.80B ---- 2.80B 2.70 +.30 2.40 4 143 2140 ---- 2.70B ---- 2.70B 2.60 +.40 1 2.20 1 245 2145 ---- 2.60B ---- 2.60B 2.50 +.40 2.10 1 154 2150 2.00 2.50B 2.00 2.50B 2.30 +.30 8 2.00 7 2960 2155 ---- 2.30B ---- 2.30B 2.20 +.30 5 1.90 14 54 2160 ---- 2.20B ---- 2.20B 2.10 +.30 1.80 164 2165 ---- 2.10B ---- 2.10B 2.00 +.30 6 1.70 5 121 2170 ---- 2.00B ---- 2.00B 1.90 +.20 1 1.70 1 130 2175 ---- 1.90B ---- 1.90B 1.80 +.20 4 1.60 1 309 2180 ---- 1.80B ---- 1.80B 1.70 +.20 1 1.50 2 65 2185 ---- 1.70B ---- 1.70B 1.70 +.30 1 1.40 65 2190 ---- 1.60B ---- 1.60B 1.60 +.20 1 1.40 1 112 2195 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 40 2200 1.20 1.50B 1.20 1.50B 1.50 +.20 12 1.30 54 5315 2205 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 13 2210 ---- 1.30B ---- 1.30B 1.40 +.30 1 1.10 21 2215 ---- 1.30B ---- 1.30B 1.30 +.20 20 1.10 1 142 2220 1.30 1.30 1.30 1.30 1.30 +.30 7 1.00 27 2225 1.20 1.20 1.20 1.20 1.20 +.20 32 1.00 102 390 2230 1.00 1.10B 1.00 1.10B 1.20 +.20 3 1.00 92 2235 ---- 1.10B ---- 1.10B 1.10 +.20 1 .90 1 19 2240 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1 45 2245 ---- 1.00B ---- 1.00B 1.00 +.20 93 .80 1 1118 2250 .80 .90B .80 .90B 1.00 +.20 11 .80 4 1902 2255 ---- .90B ---- .90B .90 +.10 .80 16 2260 ---- .90B ---- .90B .90 +.20 2 .70 33 2265 ---- .80B ---- .80B .90 +.20 .70 4 2270 ---- .80B ---- .80B .80 +.10 .70 2 37 2275 ---- ---- ---- ---- .80 +.10 .70 142 2280 ---- .70B ---- .70B .80 +.20 1 .60 21 2285 ---- .70B ---- .70B .70 +.10 2 .60 24 2290 ---- .70B ---- .70B .70 +.10 1 .60 3 8 2295 ---- ---- ---- ---- .70 +.10 2 .60 39 2300 .60 .60 .60 .60 .70 +.10 6 .60 21 5284 2305 ---- .60B ---- .60B .60 +.10 .50 2 2310 ---- .60B ---- .60B .60 +.10 .50 25 2315 ---- ---- ---- ---- .60 +.10 .50 16 2320 .50 .50 .50 .50 .60 +.10 30 .50 5 2325 ---- ---- ---- ---- .60 +.10 1 .50 284 2330 ---- ---- ---- ---- .50 UNCH .50 3 2335 ---- .50B ---- .50B .50 +.10 .40 186 2340 ---- .50B ---- .50B .50 +.10 .40 4 2350 ---- ---- ---- ---- .50 +.10 .40 471 2360 ---- ---- ---- ---- .50 +.10 .40 30 2370 .50 .50 .50 .50 .40 UNCH 177 .40 20 2375 ---- .40B ---- .40B .40 +.10 .30 75 255 2380 ---- .40B ---- .40B .40 +.10 .30 64 2390 ---- ---- ---- ---- .40 +.10 .30 70 2400 ---- ---- ---- ---- .40 +.10 1 .30 26 1026 2410 ---- ---- ---- ---- .40 +.10 .30 111 2420 ---- ---- ---- ---- .40 +.10 .30 90 2425 ---- ---- ---- ---- .40 +.10 .30 90 2430 ---- ---- ---- ---- .40 +.10 .30 33 2440 ---- ---- ---- ---- .40 +.20 .20 101 2450 ---- ---- ---- ---- .30 +.10 1 .20 293 2475 ---- ---- ---- ---- .30 +.10 1 .20 303 2500 ---- ---- ---- ---- .30 +.10 .20 12 1460 2525 ---- ---- ---- ---- .30 +.10 .20 139 2550 ---- ---- ---- ---- .30 +.10 .20 135 2575 ---- ---- ---- ---- .30 +.20 .10 205 2600 ---- ---- ---- ---- .20 +.10 .10 1418 2625 ---- ---- ---- ---- .20 +.10 .10 337 2700 ---- ---- ---- ---- .20 +.10 .10 1057 2850 ---- ---- ---- ---- .20 +.10 .10 130 2900 ---- ---- ---- ---- .20 +.10 .10 50 3000 ---- ---- ---- ---- .20 +.10 .10 1981 850 ---- 1028.20B ---- 1028.10B 1021.40 +14.10 1007.30 875 ---- 1002.70B ---- 1002.70B 996.40 +14.10 982.30 900 ---- 978.20B ---- 978.20B 971.40 +14.10 957.30 925 ---- 952.70B ---- 952.70B 946.40 +14.10 932.30 950 ---- 928.20B ---- 928.20B 921.40 +14.10 907.30 975 ---- 902.70B ---- 902.70B 896.40 +14.10 882.30 OG JLY23 Gold Option CALL 1200 ---- 696.40B ---- 696.40B 689.60 +14.10 675.50 1225 ---- 670.50B ---- 670.50B 664.60 +14.10 650.50 1250 ---- 646.30B ---- 646.30B 639.60 +14.10 625.50 1275 ---- 620.50B ---- 620.50B 614.60 +14.10 600.50 1300 ---- 596.30B ---- 596.30B 589.60 +14.10 575.50 1325 ---- 570.50B ---- 570.40B 564.60 +14.10 550.50 1350 ---- 546.30B ---- 546.20B 539.60 +14.10 525.50 1375 ---- 520.60B ---- 520.60B 514.60 +14.10 500.50 1390 ---- 505.50B ---- 504.90B 499.60 +14.10 485.50 1400 ---- 496.40B ---- 496.40B 489.60 +14.10 475.50 1410 ---- 485.50B ---- 485.20B 479.60 +14.10 465.50 1420 ---- 475.50B ---- 475.20B 469.60 +14.10 455.50 1425 ---- 470.60B ---- 470.60B 464.60 +14.10 450.50 1430 ---- 465.50B ---- 465.30B 459.60 +14.10 445.50 2 1440 ---- 455.60B ---- 455.20B 449.60 +14.10 435.50 1450 ---- 446.40B ---- 446.40B 439.60 +14.10 425.50 56 1460 ---- 435.60B ---- 435.20B 429.60 +14.10 415.50 1470 ---- 425.60B ---- 425.20B 419.60 +14.10 405.50 1475 ---- 420.60B ---- 420.20B 414.60 +14.10 400.50 1480 ---- 415.60B ---- 415.20B 409.60 +14.10 395.50 1490 ---- 405.60B ---- 405.20B 399.60 +14.10 385.50 1495 ---- 400.60B ---- 400.20B 394.60 +14.10 380.50 1500 ---- 396.40B ---- 396.40B 389.60 +14.10 375.50 1505 ---- 390.60B ---- 390.30B 384.60 +14.10 370.50 1510 ---- 385.60B ---- 385.20B 379.60 +14.10 365.50 2 1515 ---- 380.60B ---- 380.20B 374.60 +14.10 360.50 1520 ---- 375.60B ---- 375.20B 369.60 +14.10 355.50 1525 ---- 370.70B ---- 370.20B 364.60 +14.10 350.50 2 1530 ---- 365.60B ---- 365.20B 359.60 +14.10 345.50 1535 ---- 360.60B ---- 360.30B 354.60 +14.10 340.50 1540 ---- 355.60B ---- 355.20B 349.60 +14.10 335.50 1545 ---- 350.60B ---- 350.00B 344.60 +14.10 330.50 1550 ---- 346.40B ---- 346.40B 339.60 +14.10 325.50 10 1555 ---- 340.80B ---- 340.40B 334.60 +14.00 320.60 1560 ---- 335.80B ---- 335.40B 329.60 +14.00 315.60 1565 ---- 330.80B ---- 330.40B 324.60 +14.00 310.60 1 1570 ---- 325.90B ---- 325.90B 319.70 +14.00 305.70 1575 ---- 322.40B ---- 322.40B 314.70 +13.90 300.80 1580 ---- 316.00B ---- 315.70B 309.70 +13.90 295.80 1585 ---- 311.40B ---- 310.80B 304.80 +13.90 290.90 1590 ---- 306.50B ---- 305.90B 299.90 +13.90 286.00 1595 ---- 301.20B ---- 301.10B 295.00 +13.80 281.20 1600 ---- 297.70B ---- 297.70B 290.00 +13.70 276.30 20 1605 ---- 291.70B ---- 291.10B 285.10 +13.70 271.40 1610 ---- 286.50B ---- 286.40B 280.30 +13.70 266.60 1615 ---- 281.60B ---- 281.20B 275.40 +13.70 261.70 1620 ---- 276.70B ---- 276.50B 270.50 +13.60 256.90 1625 ---- 273.20B ---- 273.20B 265.70 +13.60 252.10 2 1630 ---- 267.00B ---- 266.60B 260.80 +13.50 247.30 1635 ---- 262.20B ---- 262.00B 256.00 +13.50 242.50 1640 ---- 257.30B ---- 257.20B 251.20 +13.40 237.80 1645 ---- 252.50B ---- 252.40B 246.40 +13.40 233.00 1650 ---- 249.10B ---- 249.10B 241.60 +13.30 228.30 2 1655 ---- 242.90B ---- 242.80B 236.90 +13.30 223.60 1660 ---- 238.10B ---- 238.00B 232.10 +13.20 218.90 1665 ---- 233.40B ---- 233.30B 227.40 +13.10 214.30 1670 ---- 228.90B ---- 228.90B 222.70 +13.10 209.60 1 1675 212.60 225.30B 212.60 209.00A 218.00 +13.00 2 205.00 2 2 1680 ---- 219.30B ---- 219.20B 213.30 +12.90 200.40 30 1685 ---- 215.00B ---- 214.90B 208.70 +12.90 195.80 1 1690 ---- 209.90B ---- 209.60B 204.10 +12.80 191.30 1695 ---- 205.70B ---- 205.60B 199.50 +12.70 186.80 1700 ---- 202.00B ---- 202.00B 194.90 +12.60 182.30 9 1705 ---- 196.20B ---- 196.10B 190.40 +12.50 177.90 1710 ---- 192.60B ---- 192.40B 185.90 +12.50 173.40 1715 ---- 188.30B ---- 188.30B 181.40 +12.30 169.10 1720 ---- 183.80B ---- 183.80B 177.00 +12.30 164.70 1725 ---- 179.30B ---- 179.30B 172.60 +12.20 160.40 1730 ---- 174.90B ---- 174.90B 168.20 +12.00 156.20 1735 ---- 170.40B ---- 170.40B 163.90 +12.00 151.90 1 1740 ---- 166.10B ---- 166.10B 159.60 +11.80 147.80 1745 ---- 161.70B ---- 161.70B 155.30 +11.70 143.60 1750 ---- 157.40B ---- 157.40B 151.10 +11.50 139.60 254 1755 ---- 153.20B ---- 153.20B 147.00 +11.50 135.50 1760 ---- 149.00B ---- 149.00B 142.90 +11.30 131.60 1765 ---- 144.80B ---- 144.80B 138.80 +11.20 127.60 22 1770 ---- 140.70B ---- 140.70B 134.80 +11.00 123.80 1 1775 ---- 136.60B ---- 136.60B 130.80 +10.80 120.00 31 1780 ---- 132.60B ---- 132.60B 126.90 +10.70 116.20 1 1785 ---- 128.70B ---- 128.70B 123.00 +10.50 112.50 19 1790 ---- 124.80B ---- 124.80B 119.20 +10.30 108.90 2 1795 ---- 121.00B ---- 121.00B 115.50 +10.10 105.40 1800 ---- 117.20B ---- 117.20B 111.80 +9.90 101.90 66 194 1805 ---- 113.50B ---- 113.50B 108.20 +9.70 98.50 2 1810 ---- 109.80B ---- 109.80B 104.60 +9.50 95.10 142 1815 ---- 106.20B ---- 106.20B 101.10 +9.30 91.80 12 1820 ---- 102.70B ---- 102.70B 97.70 +9.10 88.60 3 1825 ---- 99.30B ---- 99.30B 94.40 +8.90 85.50 3 1830 ---- 95.90B ---- 95.90B 91.10 +8.70 82.40 11 1835 ---- 92.60B ---- 92.60B 87.90 +8.50 79.40 1 1840 ---- 89.40B ---- 89.40B 84.80 +8.30 76.50 14 1845 ---- 86.20B ---- 86.20B 81.70 +8.10 73.60 1 1850 ---- 83.10B ---- 83.10B 78.70 +7.90 70.80 599 1855 ---- 80.10B ---- 80.10B 75.80 +7.70 68.10 24 1860 ---- 77.10B ---- 77.10B 73.00 +7.50 65.50 66 1865 ---- 74.30B ---- 74.30B 70.20 +7.20 45 63.00 81 1870 64.60 71.50B 64.60 71.50B 67.50 +7.00 1 60.50 66 284 1875 ---- 68.90B ---- 68.90B 64.90 +6.80 58.10 22 1880 ---- 66.20B ---- 66.20B 62.40 +6.70 55.70 3 195 1885 ---- 63.60B ---- 63.60B 59.90 +6.40 53.50 12 1890 ---- 61.20B ---- 61.20B 57.60 +6.30 10 51.30 208 1895 ---- 58.70B ---- 58.70B 55.30 +6.10 161 49.20 46 83 1900 52.30 56.40B 52.30 48.70A 53.00 +5.80 502 47.20 325 1679 1905 ---- 54.20B ---- 54.20B 50.90 +5.70 45.20 40 1910 48.40 52.00B 48.40 52.00B 48.80 +5.50 25 43.30 108 1915 ---- 49.90B ---- 49.90B 46.80 +5.30 41.50 2 1920 44.50 47.80B 44.50 47.80B 44.80 +5.10 50 39.70 37 1925 ---- 45.90B ---- 45.90B 43.00 +5.00 38.00 258 1930 40.80 44.00B 40.80 37.70A 41.20 +4.80 2 36.40 13 1935 39.10 42.10B 39.10 36.00A 39.40 +4.50 2 34.90 12 1940 ---- 40.40B ---- 40.40B 37.80 +4.40 45 33.40 43 1945 ---- 38.70B ---- 38.70B 36.20 +4.30 20 31.90 46 81 1950 34.30 37.10B 34.30 31.60A 34.70 +4.10 1253 30.60 1738 1955 29.80 35.50B 29.80 35.50B 33.20 +4.00 1 29.20 2 1960 ---- 33.90B ---- 33.90B 31.80 +3.80 28.00 1965 ---- 32.50B ---- 32.50B 30.40 +3.60 26.80 12 1970 ---- 31.10B ---- 31.10B 29.10 +3.50 25.60 3 29 1975 27.10 29.70B 27.10 26.90A 27.90 +3.40 1 24.50 1 382 1980 26.10 28.40B 25.30 25.70A 26.70 +3.20 9 23.50 842 2575 1985 25.20 27.20B 25.20 27.20B 25.60 +3.10 4 22.50 27 1990 ---- 26.10B ---- 26.10B 24.50 +3.00 2 21.50 8 1995 ---- 24.90B ---- 24.90B 23.40 +2.80 20.60 71 2000 21.90 23.90B 21.90 23.90B 22.40 +2.70 1276 19.70 12 1790 2005 21.10 22.80B 21.10 22.80B 21.50 +2.60 2 18.90 15 2010 20.20 21.90B 20.20 21.90B 20.50 +2.40 12 18.10 232 2015 18.60 20.90B 18.60 17.80A 19.70 +2.40 1 17.30 551 2020 ---- 20.00B ---- 20.00B 18.80 +2.30 16.50 4 2025 ---- 19.20B ---- 19.20B 18.00 +2.20 15.80 16 2030 ---- 18.30B ---- 18.30B 17.20 +2.00 15.20 90 2035 15.60 17.60B 14.90A 14.90A 16.50 +2.00 3 14.50 21 2040 15.50 16.80B 15.50 16.80B 15.80 +1.90 3 13.90 9 2045 ---- 16.10B ---- 16.10B 15.10 +1.80 13.30 18 2050 ---- 15.40B ---- 15.40B 14.40 +1.70 1252 12.70 115 2055 ---- 14.80B ---- 14.70B 13.80 +1.60 12.20 21 2060 13.20 14.10B 13.20 13.10A 13.20 +1.50 14 11.70 137 2065 ---- 13.50B ---- 13.50B 12.60 +1.40 11.20 39 2070 ---- 13.00B ---- 13.00B 12.10 +1.40 10.70 42 2075 ---- 12.40B ---- 12.40B 11.60 +1.30 10.30 691 2080 10.60 11.90B 10.10A 10.10A 11.10 +1.30 4 9.80 3 894 2085 ---- 11.40B ---- 11.40B 10.70 +1.30 9.40 7 2090 ---- 10.90B ---- 10.90B 10.20 +1.20 9.00 28 2095 9.60 10.50B 8.90A 8.90A 9.80 +1.10 3 8.70 11 2100 9.20 10.00B 8.50A 10.00B 9.40 +1.10 22 8.30 6 945 2105 ---- 9.60B ---- 9.60B 9.00 +1.00 8.00 3 2110 ---- 9.20B ---- 9.20B 8.70 +1.00 7.70 16 2115 ---- 8.80B ---- 8.80B 8.30 +1.00 7.30 6 2120 8.00 8.50B 8.00 8.50B 8.00 +.90 4 7.10 2 2125 8.00 8.10B 8.00 8.10B 7.70 +.90 5 6.80 29 2130 ---- 7.80B ---- 7.80B 7.40 +.90 6.50 2 16 2135 ---- 7.50B ---- 7.50B 7.10 +.90 6.20 13 2140 ---- 7.10B ---- 7.10B 6.80 +.80 6.00 93 2145 ---- 6.90B ---- 6.90B 6.60 +.80 5.80 11 2150 ---- 6.60B ---- 6.60B 6.30 +.80 6 5.50 18 1706 2155 5.60 6.30B 5.50A 5.50A 6.10 +.80 20 5.30 1 13 2160 5.60 6.10B 5.20A 6.10B 5.90 +.80 22 5.10 2 9 2165 ---- 5.80B ---- 5.80B 5.60 +.70 1 4.90 12 2170 ---- 5.60B ---- 5.60B 5.40 +.70 2 4.70 2 4 2175 ---- 5.40B ---- 5.40B 5.20 +.70 4.50 29 653 2180 ---- 5.10B ---- 5.10B 5.00 +.60 3 4.40 15 2185 ---- 4.90B ---- 4.90B 4.80 +.60 4.20 3 11 2190 ---- 4.70B ---- 4.70B 4.60 +.60 3 4.00 1 2195 ---- 4.60B ---- 4.60B 4.40 +.50 3.90 5 31 2200 4.20 4.40B 3.80A 3.80A 4.20 +.50 8 3.70 10 426 2205 ---- 4.20B ---- 4.20B 4.10 +.50 3 3.60 7 2210 ---- 4.00B ---- 4.00B 3.90 +.40 3.50 56 2215 3.40 3.90B 3.40 3.90B 3.70 +.40 2 3.30 12 2220 3.30 3.70 3.30 3.70 3.60 +.40 3 3.20 71 2225 ---- 3.60B ---- 3.60B 3.50 +.40 2 3.10 60 2230 ---- 3.50B ---- 3.50B 3.30 +.30 3.00 36 29 2235 ---- 3.30B ---- 3.30B 3.20 +.30 2.90 1 2240 ---- 3.20B ---- 3.20B 3.10 +.30 2.80 15 2245 ---- 3.10B ---- 3.10B 3.00 +.30 2.70 2250 2.50 3.00B 2.50 3.00B 2.90 +.30 867 2.60 5 984 2255 2.50 2.90B 2.50 2.90B 2.80 +.30 2 2.50 10 2260 ---- 2.70B ---- 2.70B 2.70 +.30 2.40 2 31 2265 ---- 2.60B ---- 2.60B 2.60 +.30 2.30 6 2270 ---- 2.50B ---- 2.50B 2.50 +.30 2.20 7 2275 ---- 2.50B ---- 2.50B 2.40 +.30 1 2.10 76 2280 ---- 2.40B ---- 2.40B 2.40 +.30 24 2.10 12 2290 ---- 2.20B ---- 2.20B 2.20 +.30 1.90 1 1 2300 ---- 2.00B ---- 2.00B 2.10 +.30 2 1.80 4421 2310 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 3 2320 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 1 59 2325 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 60 2330 ---- 1.70B ---- 1.60B 1.70 +.30 1 1.40 36 2340 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 10 2350 ---- 1.40B ---- 1.40B 1.50 +.30 1 1.20 58 2360 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 16 2370 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 34 2375 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 33 2380 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 71 2400 .80 1.00B .80 1.00B 1.10 +.20 6 .90 367 2425 ---- .90B ---- .90B .90 +.10 .80 62 2450 .70 .80B .70 .80B .80 +.10 27 .70 12 368 2475 ---- ---- ---- ---- .70 UNCH .70 27 2500 ---- ---- ---- ---- .60 UNCH .60 9 1234 2525 ---- ---- ---- ---- .50 -.10 .60 28 2550 ---- ---- ---- ---- .50 UNCH .50 50 137 2575 ---- ---- ---- ---- .40 -.10 .50 40 357 2700 ---- ---- ---- ---- .30 UNCH .30 781 3000 ---- ---- ---- ---- .20 UNCH .20 146 OG AUG23 Gold Option CALL 1200 ---- 696.00B ---- 695.70B 689.60 +14.10 675.50 1225 ---- 670.30B ---- 669.90B 664.60 +14.10 650.50 1250 ---- 646.10B ---- 646.00B 639.60 +14.10 625.50 1275 ---- 620.30B ---- 619.80B 614.60 +14.10 600.50 1300 ---- 596.10B ---- 596.10B 589.60 +14.10 575.50 1325 ---- 570.30B ---- 569.70B 564.60 +14.10 550.50 1350 ---- 546.20B ---- 546.20B 539.60 +14.10 525.50 1375 ---- 520.40B ---- 520.00B 514.60 +14.10 500.50 1390 ---- 505.30B ---- 504.70B 499.60 +14.10 485.50 1400 ---- 496.20B ---- 496.10B 489.60 +14.10 475.50 1410 ---- 485.40B ---- 485.10B 479.60 +14.10 465.50 1420 ---- 475.40B ---- 474.90B 469.60 +14.10 455.50 1425 ---- 470.40B ---- 469.70B 464.60 +14.10 450.50 1430 ---- 465.40B ---- 465.40B 459.60 +14.10 445.50 1440 ---- 455.40B ---- 455.40B 449.60 +14.10 435.50 1450 ---- 446.30B ---- 446.30B 439.60 +14.10 425.50 1460 ---- 435.40B ---- 435.40B 429.60 +14.10 415.50 1470 ---- 425.50B ---- 425.30B 419.60 +14.10 405.50 1475 ---- 420.50B ---- 420.00B 414.60 +14.10 400.50 1480 ---- 415.50B ---- 415.30B 409.60 +14.10 395.50 1490 ---- 405.50B ---- 405.30B 399.60 +14.10 385.50 1495 ---- 400.50B ---- 400.30B 394.60 +14.10 380.50 1500 ---- 396.30B ---- 396.30B 389.60 +14.10 375.50 10 1505 ---- 390.50B ---- 390.10B 384.60 +14.10 370.50 1510 ---- 385.50B ---- 385.20B 379.60 +14.10 365.50 1515 ---- 380.60B ---- 380.40B 374.60 +14.10 360.50 1520 ---- 375.60B ---- 375.20B 369.60 +14.10 355.50 1525 ---- 370.60B ---- 370.60B 364.60 +14.00 350.60 1530 ---- 365.60B ---- 365.20B 359.60 +14.00 345.60 1535 ---- 360.60B ---- 360.20B 354.60 +14.00 340.60 1540 ---- 355.60B ---- 355.30B 349.70 +14.00 335.70 1545 ---- 350.70B ---- 350.60B 344.70 +13.90 330.80 1550 ---- 347.40B ---- 347.40B 339.70 +13.80 325.90 10 17 1555 ---- 341.30B ---- 340.70B 334.80 +13.90 320.90 1560 ---- 336.40B ---- 335.80B 329.90 +13.90 316.00 1565 ---- 331.10B ---- 331.00B 324.90 +13.70 311.20 1570 ---- 326.20B ---- 325.90B 320.00 +13.70 306.30 1575 ---- 322.70B ---- 322.70B 315.10 +13.70 301.40 1 1580 ---- 316.40B ---- 316.00B 310.20 +13.60 296.60 1585 ---- 311.50B ---- 311.10B 305.40 +13.70 291.70 1590 ---- 306.60B ---- 306.20B 300.50 +13.60 286.90 1595 ---- 301.80B ---- 301.30B 295.70 +13.60 282.10 1600 ---- 298.40B ---- 298.40B 290.80 +13.50 277.30 39 1605 ---- 292.10B ---- 291.90B 286.00 +13.50 272.50 1610 ---- 287.30B ---- 286.80B 281.20 +13.40 267.80 1615 ---- 282.50B ---- 282.30B 276.40 +13.40 263.00 1620 ---- 277.70B ---- 277.30B 271.60 +13.30 258.30 1625 ---- 274.30B ---- 274.30B 266.80 +13.20 253.60 4 1630 ---- 268.00B ---- 267.70B 262.10 +13.20 248.90 1635 ---- 263.30B ---- 262.90B 257.40 +13.20 244.20 1640 ---- 258.60B ---- 258.20B 252.70 +13.10 239.60 1645 ---- 253.90B ---- 253.50B 248.00 +13.00 235.00 2 1650 ---- 250.60B ---- 250.60B 243.30 +12.90 230.40 85 1655 ---- 244.50B ---- 244.10B 238.60 +12.80 225.80 1660 ---- 239.90B ---- 239.60B 234.00 +12.80 221.20 1665 ---- 235.20B ---- 234.90B 229.40 +12.70 216.70 1 1670 ---- 230.60B ---- 230.50B 224.80 +12.60 212.20 1 1675 ---- 227.40B ---- 227.40B 220.20 +12.50 207.70 1680 ---- 221.50B ---- 221.10B 215.70 +12.50 203.20 1685 ---- 217.30B ---- 217.30B 211.20 +12.40 198.80 1690 ---- 213.70B ---- 213.70B 206.70 +12.30 194.40 1695 ---- 209.20B ---- 209.20B 202.20 +12.10 190.10 1700 ---- 204.70B ---- 204.70B 197.80 +12.10 10 185.70 350 1705 ---- 200.20B ---- 200.20B 193.40 +12.00 181.40 1710 ---- 195.80B ---- 195.80B 189.10 +11.90 177.20 1715 ---- 191.40B ---- 191.40B 184.70 +11.70 173.00 1720 ---- 187.10B ---- 187.10B 180.40 +11.60 168.80 4 1725 ---- 182.70B ---- 182.70B 176.20 +11.60 164.60 1730 ---- 178.40B ---- 178.40B 172.00 +11.50 160.50 1735 ---- 174.20B ---- 174.20B 167.80 +11.30 156.50 1 1740 ---- 170.00B ---- 170.00B 163.70 +11.20 152.50 1745 ---- 165.80B ---- 165.80B 159.60 +11.10 148.50 1750 ---- 161.70B ---- 161.70B 155.50 +10.90 144.60 1 421 1755 ---- 157.60B ---- 157.60B 151.50 +10.80 140.70 1 1 1760 ---- 153.60B ---- 153.60B 147.60 +10.70 136.90 4 4 1765 ---- 149.60B ---- 149.60B 143.70 +10.50 133.20 3 3 1770 ---- 145.60B ---- 145.60B 139.80 +10.40 129.40 3 4 1775 ---- 141.70B ---- 141.70B 136.00 +10.20 125.80 814 1780 ---- 137.90B ---- 137.90B 132.30 +10.10 122.20 5 1785 ---- 134.10B ---- 134.10B 128.60 +9.90 118.70 1790 ---- 130.40B ---- 130.40B 125.00 +9.80 115.20 2 1795 ---- 126.70B ---- 126.70B 121.40 +9.60 111.80 2 1800 ---- 123.20B ---- 123.20B 117.90 +9.50 108.40 107 1805 ---- 119.60B ---- 119.60B 114.40 +9.20 105.20 1 1810 ---- 116.10B ---- 116.10B 111.00 +9.10 101.90 5 1815 ---- 112.70B ---- 112.70B 107.70 +8.90 98.80 10 1820 ---- 109.30B ---- 109.30B 104.40 +8.70 95.70 1825 ---- 106.00B ---- 106.00B 101.20 +8.50 92.70 65 1830 ---- 102.80B ---- 102.80B 98.10 +8.40 89.70 1006 1835 ---- 99.60B ---- 99.60B 95.00 +8.20 86.80 5 1840 ---- 96.50B ---- 96.50B 92.00 +8.00 84.00 1 1845 ---- 93.40B ---- 93.40B 89.10 +7.80 81.30 1850 ---- 90.40B ---- 90.40B 86.20 +7.60 78.60 630 1855 ---- 87.50B ---- 87.50B 83.40 +7.40 76.00 7 1860 ---- 84.70B ---- 84.70B 80.70 +7.30 73.40 53 269 1865 ---- 82.00B ---- 82.00B 78.00 +7.10 70.90 1870 ---- 79.30B ---- 79.30B 75.40 +6.90 68.50 1875 ---- 76.70B ---- 76.70B 72.90 +6.70 27 66.20 75 296 1880 ---- 74.10B ---- 74.10B 70.40 +6.50 63.90 33 1885 ---- 71.60B ---- 71.60B 68.00 +6.30 61.70 9 1890 ---- 69.20B ---- 69.20B 65.70 +6.20 59.50 45 1895 ---- 66.80B ---- 66.80B 63.40 +5.90 57.50 4 1900 ---- 64.50B ---- 64.50B 61.20 +5.80 31 55.40 1425 1905 55.90 62.30B 55.90 62.30B 59.10 +5.60 1 53.50 28 1910 ---- 60.10B ---- 60.10B 57.00 +5.40 51.60 1915 ---- 58.00B ---- 58.00B 55.00 +5.30 49.70 111 1920 ---- 56.00B ---- 56.00B 53.00 +5.00 48.00 250 1925 ---- 54.00B ---- 54.00B 51.10 +4.80 46.30 15 183 1930 ---- 52.10B ---- 52.10B 49.30 +4.70 44.60 1935 ---- 50.20B ---- 50.20B 47.60 +4.60 43.00 1940 ---- 48.40B ---- 48.40B 45.80 +4.40 41.40 1945 ---- 46.70B ---- 46.70B 44.20 +4.30 39.90 67 1950 ---- 45.00B ---- 45.00B 42.60 +4.10 38.50 940 1955 ---- 43.40B ---- 43.40B 41.10 +4.00 37.10 301 1960 ---- 41.80B ---- 41.80B 39.60 +3.90 35.70 56 402 1965 ---- 40.30B ---- 40.30B 38.20 +3.80 34.40 20 1970 ---- 38.90B ---- 38.90B 36.80 +3.60 33.20 42 1975 34.60 37.50B 34.60 34.60A 35.50 +3.60 2 31.90 512 1980 ---- 36.10B ---- 36.10B 34.20 +3.40 30.80 67 1985 ---- 34.80B ---- 34.80B 33.00 +3.30 42 29.70 106 1990 ---- 33.60B ---- 33.60B 31.80 +3.20 28.60 193 1995 ---- 32.40B ---- 32.40B 30.60 +3.10 27.50 22 2000 ---- 31.20B ---- 31.20B 29.50 +2.90 9 26.60 90 2702 2005 ---- 30.10B ---- 30.10B 28.50 +2.90 25.60 134 2010 ---- 29.00B ---- 29.00B 27.50 +2.80 24.70 2015 ---- 28.00B ---- 28.00B 26.50 +2.70 23.80 8 2020 ---- 27.00B ---- 27.00B 25.60 +2.60 23.00 97 2025 ---- 26.00B ---- 26.00B 24.60 +2.40 22.20 25 1041 2030 ---- 25.10B ---- 25.10B 23.80 +2.40 21.40 26 26 2035 ---- 24.20B ---- 24.20B 22.90 +2.30 20.60 2040 ---- 23.30B ---- 23.30B 22.10 +2.20 19.90 57 2045 ---- 22.50B ---- 22.50B 21.30 +2.10 19.20 2050 ---- 21.70B ---- 21.70B 20.60 +2.00 18.60 27 872 2055 ---- 20.90B ---- 20.90B 19.90 +2.00 17.90 2060 ---- 20.20B ---- 20.20B 19.20 +1.90 17.30 30 197 2065 ---- 19.50B ---- 19.50B 18.50 +1.80 16.70 2070 ---- 18.80B ---- 18.80B 17.90 +1.70 16.20 35 2075 ---- 18.20B ---- 18.20B 17.30 +1.70 15.60 1532 2080 ---- 17.50B ---- 17.50B 16.70 +1.60 15.10 35 2085 ---- 16.90B ---- 16.90B 16.10 +1.50 14.60 2090 ---- 16.40B ---- 16.40B 15.50 +1.40 14.10 28 2095 ---- 15.80B ---- 15.80B 15.00 +1.40 13.60 2100 ---- 15.30B ---- 15.30B 14.50 +1.30 18 13.20 18 6945 2105 ---- 14.70B ---- 14.70B 14.00 +1.30 12.70 5 2110 ---- 14.20B ---- 14.20B 13.50 +1.20 17 12.30 18 2997 2115 ---- 13.70B ---- 13.70B 13.10 +1.20 11.90 21 2120 ---- 13.30B ---- 13.30B 12.60 +1.10 11.50 14 2125 ---- 12.80B ---- 12.80B 12.20 +1.10 11.10 30 2130 ---- 12.40B ---- 12.40B 11.80 +1.00 10.80 2 2135 ---- 12.00B ---- 12.00B 11.40 +1.00 10.40 31 2140 ---- 11.60B ---- 11.60B 11.00 +.90 10.10 11 2145 ---- 11.10B ---- 11.10B 10.70 +.90 9.80 2 2150 ---- 10.80B ---- 10.80B 10.30 +.90 1 9.40 931 2155 ---- 10.40B ---- 10.40B 10.00 +.90 9.10 3 2160 ---- 10.10B ---- 10.10B 9.60 +.80 8.80 2165 ---- 9.70B ---- 9.70B 9.30 +.80 8.50 2170 ---- 9.40B ---- 9.40B 9.00 +.70 8.30 5 2175 ---- 9.10B ---- 9.10B 8.70 +.70 8.00 9 47 2180 ---- 8.80B ---- 8.80B 8.40 +.70 7.70 51 2185 ---- 8.50B ---- 8.50B 8.20 +.70 7.50 33 2190 ---- 8.20B ---- 8.20B 7.90 +.60 7.30 2195 ---- 8.00B ---- 8.00B 7.60 +.60 7.00 2200 ---- 7.70B ---- 7.70B 7.40 +.60 6 6.80 1 2138 2205 ---- 7.40B ---- 7.40B 7.20 +.60 6.60 9 2210 ---- 7.20B ---- 7.20B 6.90 +.50 6.40 30 2215 6.20 7.00B 6.20 7.00B 6.70 +.50 4 6.20 7 2220 ---- 6.70B ---- 6.70B 6.50 +.50 6.00 111 2225 ---- 6.50B ---- 6.50B 6.30 +.50 5.80 14 29 2230 ---- 6.30B ---- 6.30B 6.10 +.50 5.60 208 2235 ---- 6.10B ---- 6.10B 5.90 +.50 5.40 10 2240 ---- 5.90B ---- 5.90B 5.70 +.40 5.30 37 2245 ---- 5.70B ---- 5.70B 5.50 +.40 5.10 9 2250 ---- 5.60B ---- 5.60B 5.40 +.40 2 5.00 74 5385 2255 ---- 5.40B ---- 5.40B 5.20 +.40 4.80 6 2260 ---- 5.20B ---- 5.20B 5.00 +.30 4.70 2265 ---- 5.10B ---- 5.10B 4.90 +.40 4.50 2270 ---- 4.90B ---- 4.90B 4.70 +.30 4.40 2 2275 ---- 4.80B ---- 4.80B 4.60 +.30 4.30 14 2280 ---- 4.60B ---- 4.60B 4.50 +.40 4.10 2290 4.10 4.40B 4.00A 4.00A 4.20 +.30 7 3.90 46 2300 ---- 4.10B ---- 4.10B 3.90 +.20 3.70 50 360 2310 ---- 3.80B ---- 3.80B 3.70 +.30 3.40 2 2320 ---- 3.60B ---- 3.60B 3.50 +.20 3.30 2 2325 ---- 3.50B ---- 3.50B 3.40 +.20 3.20 2 2330 ---- 3.40B ---- 3.40B 3.30 +.20 3.10 2340 ---- 3.20B ---- 3.20B 3.10 +.20 2.90 2350 ---- 3.00B ---- 3.00B 2.90 +.20 2.70 28 141 2360 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 30 31 2370 ---- 2.70B ---- 2.70B 2.60 +.20 2.40 2375 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 51 158 2380 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 10 2400 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 1 234 2425 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 60 2450 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 218 2475 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 67 2500 1.10 1.30B 1.10 1.30B 1.40 +.10 3 1.30 481 2525 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 28 2550 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 15 2575 1.20 1.20 1.20 1.20 1.00 +.10 1 .90 831 2600 ---- ---- ---- ---- .90 +.10 .80 296 3000 ---- ---- ---- ---- .30 UNCH .30 1033 4000 ---- ---- ---- ---- .20 UNCH .20 60 OG SEP23 Gold Option CALL 1200 ---- 713.20B ---- 713.10B 707.80 +14.30 693.50 1225 ---- 687.80B ---- 687.10B 682.80 +14.30 668.50 1250 ---- 663.50B ---- 662.90B 657.80 +14.30 643.50 1 1275 ---- 637.80B ---- 637.40B 632.80 +14.30 618.50 1300 ---- 613.70B ---- 613.70B 607.80 +14.30 593.50 1325 ---- 587.80B ---- 587.40B 582.80 +14.30 568.50 1350 ---- 563.80B ---- 563.40B 557.80 +14.30 543.50 1375 ---- 537.90B ---- 537.70B 532.80 +14.30 518.50 1400 ---- 513.50B ---- 513.50B 507.80 +14.30 493.50 1410 ---- 502.90B ---- 502.50B 497.80 +14.30 483.50 1420 ---- 492.90B ---- 492.50B 487.80 +14.30 473.50 1425 ---- 488.00B ---- 487.70B 482.80 +14.30 468.50 1430 ---- 482.90B ---- 482.60B 477.80 +14.30 463.50 1440 ---- 472.90B ---- 472.70B 467.80 +14.30 453.50 1450 ---- 464.00B ---- 463.80B 457.80 +14.30 443.50 2 1460 ---- 452.90B ---- 452.60B 447.80 +14.30 433.50 1470 ---- 442.90B ---- 442.40B 437.80 +14.30 423.50 1475 ---- 438.00B ---- 437.80B 432.80 +14.30 418.50 1480 ---- 432.90B ---- 432.50B 427.80 +14.30 413.50 1490 ---- 423.00B ---- 422.60B 417.80 +14.30 403.50 1500 ---- 414.10B ---- 414.10B 407.80 +14.30 393.50 38 1505 ---- 408.00B ---- 407.40B 402.80 +14.30 388.50 1510 ---- 403.00B ---- 402.40B 397.80 +14.30 383.50 1515 ---- 398.00B ---- 397.80B 392.80 +14.20 378.60 1520 ---- 393.10B ---- 392.60B 387.80 +14.20 373.60 1525 ---- 390.30B ---- 390.30B 382.80 +14.10 368.70 11 1530 ---- 383.10B ---- 383.00B 377.90 +14.10 363.80 1535 ---- 378.20B ---- 378.10B 372.90 +14.10 358.80 1540 ---- 373.30B ---- 372.80B 368.00 +14.10 353.90 1545 ---- 368.40B ---- 367.70B 363.00 +13.90 349.10 1550 ---- 365.60B ---- 365.60B 358.10 +13.90 344.20 4 1555 ---- 358.50B ---- 357.90B 353.20 +13.90 339.30 1560 ---- 353.60B ---- 352.90B 348.30 +13.80 334.50 1565 ---- 348.70B ---- 348.30B 343.40 +13.80 329.60 1570 ---- 344.30B ---- 343.80B 338.50 +13.70 324.80 1575 ---- 341.10B ---- 341.10B 333.70 +13.70 320.00 1580 ---- 334.60B ---- 334.10B 328.80 +13.60 315.20 1585 ---- 329.60B ---- 329.60B 324.00 +13.60 310.40 1 1590 ---- 324.60B ---- 324.40B 319.20 +13.60 305.60 1595 ---- 320.10B ---- 319.60B 314.40 +13.50 300.90 1600 ---- 316.90B ---- 316.90B 309.60 +13.50 296.10 12 1605 ---- 310.30B ---- 310.30B 304.80 +13.40 291.40 1610 ---- 305.60B ---- 305.60B 300.00 +13.30 286.70 1615 ---- 300.80B ---- 300.70B 295.30 +13.30 282.00 1 1620 ---- 296.10B ---- 296.00B 290.50 +13.20 277.30 1625 ---- 293.10B ---- 293.10B 285.80 +13.20 272.60 1630 ---- 286.50B ---- 286.20B 281.10 +13.10 268.00 1635 ---- 281.80B ---- 281.60B 276.40 +13.00 263.40 1640 ---- 277.20B ---- 276.90B 271.80 +13.00 258.80 1645 ---- 272.40B ---- 272.20B 267.10 +12.90 254.20 1650 ---- 269.60B ---- 269.60B 262.50 +12.90 249.60 1655 ---- 263.20B ---- 263.00B 257.90 +12.80 245.10 1660 ---- 258.60B ---- 258.40B 253.30 +12.70 240.60 1665 ---- 254.00B ---- 253.60B 248.80 +12.70 236.10 1670 ---- 249.50B ---- 249.20B 244.20 +12.60 231.60 1675 ---- 246.60B ---- 246.60B 239.70 +12.50 227.20 1680 ---- 242.10B ---- 242.10B 235.20 +12.40 222.80 1685 ---- 237.60B ---- 237.60B 230.80 +12.40 218.40 1690 ---- 233.10B ---- 233.10B 226.30 +12.20 214.10 1695 ---- 228.60B ---- 228.60B 221.90 +12.20 209.70 1700 ---- 224.20B ---- 224.20B 217.60 +12.10 205.50 2 3 1705 ---- 219.80B ---- 219.80B 213.20 +12.00 201.20 1710 ---- 215.40B ---- 215.40B 208.90 +11.90 197.00 1715 ---- 211.00B ---- 211.00B 204.60 +11.80 192.80 1720 ---- 206.70B ---- 206.70B 200.40 +11.70 188.70 1725 ---- 202.40B ---- 202.40B 196.10 +11.50 184.60 1730 ---- 198.20B ---- 198.20B 192.00 +11.50 180.50 1735 ---- 194.00B ---- 194.00B 187.80 +11.30 176.50 1740 ---- 189.80B ---- 189.80B 183.70 +11.20 172.50 1 1745 ---- 185.70B ---- 185.70B 179.60 +11.10 168.50 1750 ---- 181.60B ---- 181.60B 175.60 +11.00 164.60 11 1755 ---- 177.50B ---- 177.50B 171.60 +10.80 160.80 1760 ---- 173.50B ---- 173.50B 167.70 +10.70 157.00 1 1765 ---- 169.50B ---- 169.50B 163.80 +10.60 153.20 1770 ---- 165.60B ---- 165.60B 159.90 +10.40 149.50 1 1775 ---- 161.70B ---- 161.70B 156.10 +10.30 145.80 1 1780 ---- 157.80B ---- 157.80B 152.40 +10.20 142.20 1 1785 ---- 154.00B ---- 154.00B 148.70 +10.10 138.60 16 1790 ---- 150.30B ---- 150.30B 145.00 +9.90 135.10 3 1795 ---- 146.60B ---- 146.60B 141.40 +9.70 131.70 7 1800 ---- 142.90B ---- 142.90B 137.80 +9.50 128.30 4002 1805 ---- 139.40B ---- 139.40B 134.30 +9.40 124.90 1810 ---- 135.80B ---- 135.80B 130.90 +9.30 121.60 1 1815 ---- 132.40B ---- 132.40B 127.50 +9.10 118.40 1820 ---- 128.90B ---- 128.90B 124.20 +9.00 115.20 1825 ---- 125.60B ---- 125.60B 120.90 +8.80 112.10 1 1830 ---- 122.30B ---- 122.30B 117.70 +8.70 109.00 1835 ---- 119.00B ---- 119.00B 114.50 +8.50 106.00 1840 ---- 115.80B ---- 115.80B 111.40 +8.40 103.00 1845 ---- 112.70B ---- 112.70B 108.30 +8.20 100.10 1850 104.50 109.70B 104.50 109.70B 105.30 +8.00 1 97.30 5026 1855 ---- 106.60B ---- 106.60B 102.40 +7.90 94.50 1860 ---- 103.60B ---- 103.60B 99.50 +7.70 91.80 1 1865 ---- 100.70B ---- 100.70B 96.70 +7.50 89.20 1870 ---- 97.90B ---- 97.90B 94.00 +7.40 86.60 1 1875 ---- 95.20B ---- 95.20B 91.30 +7.30 84.00 96 1880 ---- 92.50B ---- 92.50B 88.70 +7.10 81.60 252 1885 ---- 89.80B ---- 89.80B 86.10 +6.90 79.20 13 1890 ---- 87.20B ---- 87.20B 83.60 +6.80 76.80 25 1895 ---- 84.70B ---- 84.70B 81.20 +6.70 74.50 68 1900 ---- 82.30B ---- 82.30B 78.80 +6.50 72.30 199 1905 ---- 79.80B ---- 79.80B 76.50 +6.40 15 70.10 1910 ---- 77.50B ---- 77.50B 74.20 +6.20 68.00 1915 ---- 75.20B ---- 75.20B 72.00 +6.00 212 66.00 1920 ---- 73.00B ---- 73.00B 69.90 +5.90 64.00 77 1925 ---- 70.80B ---- 70.80B 67.80 +5.70 62.10 5 1930 ---- 68.70B ---- 68.70B 65.80 +5.60 60.20 200 1935 ---- 66.60B ---- 66.60B 63.80 +5.40 58.40 700 1940 ---- 64.60B ---- 64.60B 61.90 +5.30 56.60 1945 ---- 62.70B ---- 62.70B 60.00 +5.10 54.90 1950 ---- 60.80B ---- 60.80B 58.20 +5.00 53.20 5 490 1955 ---- 59.00B ---- 59.00B 56.40 +4.80 51.60 1960 ---- 57.20B ---- 57.20B 54.70 +4.70 50.00 1965 ---- 55.40B ---- 55.40B 53.10 +4.60 48.50 1970 ---- 53.70B ---- 53.70B 51.50 +4.50 47.00 129 1975 ---- 52.10B ---- 52.10B 49.90 +4.30 45.60 750 1980 ---- 50.50B ---- 50.50B 48.40 +4.20 44.20 1985 ---- 49.00B ---- 49.00B 46.90 +4.00 42.90 1990 ---- 47.50B ---- 47.50B 45.50 +3.90 41.60 2 1995 41.60 46.10B 41.60 43.10A 44.10 +3.80 5 40.30 2000 42.70 44.70B 40.80 41.20A 42.80 +3.70 25 39.10 10649 2005 ---- 43.30B ---- 43.30B 41.50 +3.50 38.00 2010 ---- 42.00B ---- 42.00B 40.30 +3.50 36.80 2015 ---- 40.80B ---- 40.80B 39.00 +3.30 35.70 2020 ---- 39.50B ---- 39.50B 37.90 +3.30 34.60 2025 ---- 38.40B ---- 38.40B 36.70 +3.10 33.60 64 2030 ---- 37.20B ---- 37.20B 35.60 +3.00 32.60 2 2035 ---- 36.10B ---- 36.10B 34.60 +3.00 31.60 2040 ---- 35.00B ---- 35.00B 33.50 +2.80 30.70 16 2045 ---- 34.00B ---- 34.00B 32.50 +2.70 29.80 2050 ---- 33.00B ---- 33.00B 31.60 +2.70 2 28.90 2661 2055 ---- 32.00B ---- 32.00B 30.60 +2.50 28.10 2 2060 ---- 31.00B ---- 31.00B 29.70 +2.40 143 27.30 224 2065 ---- 30.10B ---- 30.10B 28.90 +2.40 26.50 2070 ---- 29.20B ---- 29.20B 28.00 +2.30 25.70 3 2075 ---- 28.40B ---- 28.40B 27.20 +2.20 25.00 60 2080 ---- 27.50B ---- 27.50B 26.40 +2.10 24.30 2085 ---- 26.70B ---- 26.70B 25.70 +2.10 23.60 150 556 2090 ---- 25.90B ---- 25.90B 24.90 +2.00 22.90 2095 25.30 25.30 25.30 25.30 24.20 +1.90 7 22.30 2100 22.60 24.70 22.50 24.40 23.50 +1.90 124 21.60 2881 2105 ---- 23.80B ---- 23.80B 22.90 +1.90 21.00 2110 ---- 23.10B ---- 23.10B 22.20 +1.80 20.40 2115 ---- 22.40B ---- 22.40B 21.60 +1.70 19.90 2120 ---- 21.80B ---- 21.80B 21.00 +1.70 19.30 2125 ---- 21.20B ---- 21.20B 20.40 +1.60 18.80 58 2130 ---- 20.60B ---- 20.60B 19.80 +1.50 18.30 2 2135 ---- 20.00B ---- 20.00B 19.30 +1.50 17.80 408 2140 ---- 19.50B ---- 19.50B 18.80 +1.50 17.30 2 2145 ---- 19.00B ---- 19.00B 18.20 +1.40 16.80 1 2150 17.10 18.40B 17.10 18.40B 17.80 +1.40 5 16.40 5520 2155 ---- 17.90B ---- 17.90B 17.30 +1.40 15.90 88 2160 ---- 17.40B ---- 17.40B 16.80 +1.30 15.50 7 2165 ---- 17.00B ---- 17.00B 16.30 +1.20 15.10 2170 ---- 16.50B ---- 16.50B 15.90 +1.20 14.70 17 2175 ---- 16.00B ---- 16.00B 15.50 +1.20 14.30 5 2180 ---- 15.60B ---- 15.60B 15.00 +1.10 13.90 2185 ---- 15.20B ---- 15.20B 14.60 +1.10 13.50 28 2190 ---- 14.80B ---- 14.80B 14.30 +1.20 13.10 2195 ---- 14.40B ---- 14.40B 13.90 +1.10 12.80 1 2200 13.50 14.00B 13.30 12.90A 13.50 +1.00 503 12.50 1 480 2205 ---- 13.60B ---- 13.60B 13.10 +1.00 12.10 2210 ---- 13.20B ---- 13.20B 12.80 +1.00 11.80 2215 ---- 12.90B ---- 12.90B 12.50 +1.00 11.50 58 2220 ---- 12.50B ---- 12.50B 12.10 +.90 11.20 2225 ---- 12.20B ---- 12.20B 11.80 +.90 10.90 2 2230 ---- 11.90B ---- 11.90B 11.50 +.90 10.60 2235 ---- 11.60B ---- 11.60B 11.20 +.80 10.40 18 18 2240 ---- 11.30B ---- 11.30B 10.90 +.80 1 10.10 16 2245 ---- 11.00B ---- 11.00B 10.60 +.70 9.90 2250 ---- 10.70B ---- 10.70B 10.30 +.70 1 9.60 85 2255 ---- 10.40B ---- 10.40B 10.10 +.70 9.40 2260 ---- 10.10B ---- 10.10B 9.80 +.70 9.10 2265 ---- 9.90B ---- 9.90B 9.60 +.70 8.90 2270 ---- 9.60B ---- 9.60B 9.30 +.60 1 8.70 2275 ---- 9.40B ---- 9.40B 9.10 +.60 8.50 294 2280 ---- 9.10B ---- 9.10B 8.90 +.60 8.30 2290 ---- 8.60B ---- 8.60B 8.40 +.50 7.90 2300 ---- 8.20B ---- 8.20B 8.00 +.50 7.50 1 1132 2310 ---- 7.80B ---- 7.80B 7.60 +.50 7.10 2 2320 ---- 7.40B ---- 7.40B 7.20 +.40 6.80 2325 ---- 7.20B ---- 7.20B 7.10 +.50 6.60 2330 ---- 7.00B ---- 7.00B 6.90 +.40 6.50 2340 ---- 6.70B ---- 6.70B 6.60 +.40 6.20 2350 ---- 6.40B ---- 6.40B 6.20 +.30 5.90 162 2360 ---- 6.10B ---- 6.10B 5.90 +.30 5.60 2370 ---- 5.80B ---- 5.80B 5.70 +.30 5.40 2375 ---- 5.60B ---- 5.60B 5.50 +.30 5.20 10 2380 ---- 5.50B ---- 5.50B 5.40 +.30 5.10 2400 4.70 5.00B 4.70 5.00B 4.90 +.30 10 4.60 841 2425 ---- 4.40B ---- 4.40B 4.40 +.30 4.10 1 2450 ---- 4.00B ---- 4.00B 3.90 +.20 3.70 30 2475 ---- 3.50B ---- 3.50B 3.50 +.20 3.30 25 2490 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 2500 2.80 3.10B 2.80 3.10B 3.10 +.10 3 3.00 348 2525 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 2550 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1145 2575 2.30 2.30 2.30 2.30 2.30 +.10 10 2.20 20 87 3000 ---- ---- ---- ---- .60 UNCH .60 409 OG OCT23 Gold Option CALL 1200 ---- 713.20B ---- 712.60B 707.80 +14.30 693.50 1225 ---- 687.60B ---- 687.20B 682.80 +14.30 668.50 1250 ---- 663.10B ---- 662.70B 657.80 +14.30 643.50 1275 ---- 637.70B ---- 637.30B 632.80 +14.30 618.50 1300 ---- 613.40B ---- 612.80B 607.80 +14.30 593.50 1325 ---- 587.70B ---- 587.40B 582.80 +14.30 568.50 1350 ---- 563.50B ---- 563.50B 557.80 +14.30 543.50 1375 ---- 537.80B ---- 537.40B 532.80 +14.30 518.50 1400 ---- 513.60B ---- 512.00B 507.80 +14.30 493.50 1410 ---- 502.70B ---- 502.50B 497.80 +14.30 483.50 1420 ---- 492.70B ---- 492.50B 487.80 +14.30 473.50 1425 ---- 487.80B ---- 487.60B 482.80 +14.30 468.50 1430 ---- 482.70B ---- 482.50B 477.80 +14.30 463.50 1440 ---- 472.80B ---- 472.50B 467.80 +14.30 453.50 1450 ---- 463.90B ---- 463.90B 457.80 +14.30 443.50 1460 ---- 452.80B ---- 452.60B 447.80 +14.30 433.50 1470 ---- 442.80B ---- 442.60B 437.80 +14.30 423.50 1475 ---- 437.90B ---- 437.70B 432.80 +14.30 418.50 1480 ---- 432.90B ---- 432.50B 427.80 +14.30 413.50 1490 ---- 422.90B ---- 422.60B 417.80 +14.20 403.60 1500 ---- 415.30B ---- 415.30B 407.80 +14.10 393.70 1505 ---- 408.00B ---- 407.60B 402.80 +14.10 388.70 1510 ---- 403.00B ---- 402.70B 397.90 +14.10 383.80 1515 ---- 398.10B ---- 397.70B 392.90 +14.00 378.90 1520 ---- 393.10B ---- 392.90B 388.00 +14.00 374.00 1525 ---- 390.60B ---- 390.60B 383.10 +14.00 369.10 1530 ---- 383.30B ---- 383.10B 378.20 +13.90 364.30 1535 ---- 378.40B ---- 378.00B 373.20 +13.80 359.40 1540 ---- 373.80B ---- 372.80B 368.40 +13.80 354.60 1545 ---- 368.70B ---- 368.00B 363.50 +13.80 349.70 1550 ---- 366.10B ---- 366.10B 358.60 +13.70 344.90 1555 ---- 359.00B ---- 358.50B 353.80 +13.70 340.10 1560 ---- 354.40B ---- 353.40B 348.90 +13.60 335.30 1565 ---- 349.60B ---- 348.40B 344.10 +13.50 330.60 1570 ---- 344.70B ---- 343.80B 339.30 +13.50 325.80 1575 ---- 341.90B ---- 341.90B 334.50 +13.50 321.00 1580 ---- 335.10B ---- 334.60B 329.70 +13.40 316.30 1585 ---- 330.30B ---- 329.90B 325.00 +13.40 311.60 1590 ---- 325.50B ---- 324.60B 320.20 +13.30 306.90 1595 ---- 320.80B ---- 320.00B 315.50 +13.30 302.20 1600 ---- 318.00B ---- 318.00B 310.80 +13.20 297.60 1605 ---- 311.20B ---- 311.00B 306.10 +13.20 292.90 1610 ---- 306.50B ---- 305.90B 301.40 +13.10 288.30 1615 ---- 301.80B ---- 301.30B 296.70 +13.00 283.70 1620 ---- 297.20B ---- 296.90B 292.10 +13.00 279.10 1625 ---- 294.60B ---- 294.60B 287.50 +13.00 274.50 1630 ---- 287.90B ---- 287.60B 282.80 +12.80 270.00 1635 ---- 283.30B ---- 283.00B 278.30 +12.90 265.40 1640 ---- 278.70B ---- 278.40B 273.70 +12.80 260.90 1645 ---- 274.10B ---- 273.90B 269.10 +12.60 256.50 1650 ---- 271.50B ---- 271.50B 264.60 +12.60 252.00 1655 ---- 265.30B ---- 265.30B 260.10 +12.50 247.60 1660 ---- 262.40B ---- 262.40B 255.60 +12.40 243.20 1665 ---- 257.90B ---- 257.90B 251.20 +12.40 238.80 1670 ---- 253.40B ---- 253.40B 246.80 +12.40 234.40 1675 ---- 249.00B ---- 249.00B 242.30 +12.20 230.10 1680 ---- 244.60B ---- 244.60B 238.00 +12.20 225.80 1685 ---- 240.20B ---- 240.20B 233.60 +12.10 221.50 1690 ---- 235.80B ---- 235.80B 229.30 +12.00 217.30 1695 ---- 231.40B ---- 231.40B 225.00 +11.90 213.10 1700 ---- 227.10B ---- 227.10B 220.70 +11.80 208.90 1705 ---- 222.80B ---- 222.80B 216.50 +11.70 204.80 1710 ---- 218.60B ---- 218.60B 212.30 +11.60 200.70 1715 ---- 214.30B ---- 214.30B 208.20 +11.60 196.60 1720 ---- 210.10B ---- 210.10B 204.00 +11.40 192.60 1725 ---- 206.00B ---- 206.00B 199.90 +11.30 188.60 1 1730 ---- 201.90B ---- 201.90B 195.90 +11.20 184.70 1735 ---- 197.80B ---- 197.80B 191.80 +11.00 180.80 1740 ---- 193.70B ---- 193.70B 187.90 +11.00 176.90 1745 ---- 189.70B ---- 189.70B 183.90 +10.80 173.10 1750 ---- 185.80B ---- 185.80B 180.00 +10.70 169.30 1755 ---- 181.80B ---- 181.80B 176.20 +10.70 165.50 1760 ---- 177.90B ---- 177.90B 172.30 +10.50 161.80 1765 ---- 174.10B ---- 174.10B 168.60 +10.40 158.20 1770 ---- 170.30B ---- 170.30B 164.80 +10.20 154.60 1775 ---- 166.50B ---- 166.50B 161.10 +10.00 151.10 1780 ---- 162.80B ---- 162.80B 157.50 +9.90 147.60 2 1785 ---- 159.20B ---- 159.20B 153.90 +9.80 144.10 1790 ---- 155.50B ---- 155.50B 150.40 +9.70 140.70 1795 ---- 152.00B ---- 152.00B 146.90 +9.50 137.40 1800 ---- 148.50B ---- 148.50B 143.40 +9.30 134.10 23 1805 ---- 145.00B ---- 145.00B 140.00 +9.20 130.80 1810 ---- 141.60B ---- 141.60B 136.70 +9.00 127.70 1815 ---- 138.20B ---- 138.20B 133.40 +8.90 124.50 1820 ---- 134.90B ---- 134.90B 130.20 +8.80 121.40 1825 ---- 131.70B ---- 131.70B 127.00 +8.60 118.40 1830 ---- 128.50B ---- 128.50B 123.90 +8.40 115.50 1835 ---- 125.30B ---- 125.30B 120.80 +8.30 112.50 1840 ---- 122.20B ---- 122.20B 117.80 +8.10 109.70 1 211 1845 ---- 119.20B ---- 119.20B 114.80 +7.90 106.90 1850 ---- 116.20B ---- 116.20B 111.90 +7.80 104.10 13 1855 ---- 113.30B ---- 113.30B 109.10 +7.70 101.40 1860 ---- 110.40B ---- 110.40B 106.30 +7.50 98.80 1865 ---- 107.60B ---- 107.60B 103.50 +7.30 96.20 1870 ---- 104.80B ---- 104.80B 100.80 +7.20 93.60 1875 ---- 102.10B ---- 102.10B 98.20 +7.00 91.20 1880 ---- 99.40B ---- 99.40B 95.70 +7.00 88.70 1885 ---- 96.80B ---- 96.80B 93.10 +6.70 86.40 1890 ---- 94.30B ---- 94.30B 90.70 +6.60 84.10 1895 ---- 91.80B ---- 91.80B 88.30 +6.50 81.80 1900 ---- 89.40B ---- 89.40B 85.90 +6.30 79.60 63 1905 ---- 87.00B ---- 87.00B 83.70 +6.20 77.50 1910 ---- 84.70B ---- 84.70B 81.40 +6.00 75.40 1915 ---- 82.50B ---- 82.50B 79.20 +5.80 73.40 1920 ---- 80.20B ---- 80.20B 77.10 +5.70 71.40 1925 ---- 78.10B ---- 78.10B 75.00 +5.50 69.50 190 1930 ---- 76.00B ---- 76.00B 73.00 +5.30 67.70 1935 ---- 73.90B ---- 73.90B 71.10 +5.30 65.80 1940 ---- 71.90B ---- 71.90B 69.10 +5.00 64.10 1 1945 ---- 70.00B ---- 70.00B 67.30 +5.00 62.30 1950 ---- 68.10B ---- 68.10B 65.50 +4.90 60.60 155 1955 ---- 66.30B ---- 66.30B 63.70 +4.70 59.00 1960 ---- 64.50B ---- 64.50B 62.00 +4.60 57.40 1965 ---- 62.70B ---- 62.70B 60.30 +4.50 55.80 1970 ---- 61.00B ---- 61.00B 58.70 +4.40 54.30 1 1975 ---- 59.40B ---- 59.40B 57.10 +4.30 52.80 622 1980 ---- 57.80B ---- 57.80B 55.60 +4.30 51.30 1 1985 ---- 56.20B ---- 56.20B 54.10 +4.20 49.90 10 1990 ---- 54.70B ---- 54.70B 52.60 +4.00 48.60 1995 ---- 53.20B ---- 53.20B 51.20 +4.00 47.20 2000 51.60 51.80 51.60 51.80 49.80 +3.90 4 45.90 373 2005 ---- 50.40B ---- 50.40B 48.50 +3.80 44.70 2010 ---- 49.00B ---- 49.00B 47.20 +3.70 43.50 2015 ---- 47.70B ---- 47.70B 46.00 +3.70 42.30 2020 ---- 46.40B ---- 46.40B 44.70 +3.50 41.20 1 2025 ---- 45.20B ---- 45.20B 43.60 +3.50 40.10 14 2030 ---- 44.00B ---- 44.00B 42.40 +3.40 39.00 2035 ---- 42.80B ---- 42.80B 41.30 +3.30 38.00 2040 ---- 41.70B ---- 41.70B 40.20 +3.20 37.00 52 2045 ---- 40.60B ---- 40.60B 39.10 +3.10 36.00 2 2050 ---- 39.60B ---- 39.60B 38.10 +3.00 35.10 194 2055 ---- 38.50B ---- 38.50B 37.10 +2.90 34.20 2060 ---- 37.50B ---- 37.50B 36.20 +2.90 33.30 2065 ---- 36.50B ---- 36.50B 35.20 +2.70 32.50 2070 ---- 35.50B ---- 35.50B 34.30 +2.70 31.60 2075 ---- 34.60B ---- 34.60B 33.40 +2.60 30.80 52 2080 ---- 33.70B ---- 33.70B 32.60 +2.50 30.10 50 2085 ---- 32.80B ---- 32.80B 31.70 +2.40 29.30 2090 ---- 32.00B ---- 32.00B 30.90 +2.30 28.60 1 2095 ---- 31.20B ---- 31.20B 30.10 +2.20 27.90 2100 ---- 30.40B ---- 30.40B 29.40 +2.20 27.20 525 2105 ---- 29.60B ---- 29.60B 28.60 +2.10 26.50 2110 ---- 28.90B ---- 28.90B 27.90 +2.00 25.90 2 2115 ---- 28.10B ---- 28.10B 27.20 +2.00 25.20 2120 ---- 27.40B ---- 27.40B 26.60 +2.00 24.60 2125 ---- 26.80B ---- 26.80B 25.90 +1.90 24.00 2130 ---- 26.10B ---- 26.10B 25.30 +1.90 23.40 2135 ---- 25.40B ---- 25.40B 24.60 +1.70 22.90 2140 ---- 24.80B ---- 24.80B 24.00 +1.70 22.30 3 2145 ---- 24.20B ---- 24.20B 23.50 +1.70 21.80 2150 ---- 23.60B ---- 23.60B 22.90 +1.60 21.30 104 2155 ---- 23.10B ---- 23.10B 22.40 +1.60 20.80 1 2160 ---- 22.50B ---- 22.50B 21.80 +1.50 20.30 2 2165 ---- 22.00B ---- 22.00B 21.30 +1.50 19.80 2170 ---- 21.40B ---- 21.40B 20.80 +1.50 19.30 1 2175 ---- 20.90B ---- 20.90B 20.30 +1.40 18.90 31 2180 ---- 20.40B ---- 20.40B 19.80 +1.40 18.40 2 2185 ---- 19.90B ---- 19.90B 19.40 +1.40 18.00 26 2190 ---- 19.50B ---- 19.50B 18.90 +1.30 17.60 1 2195 ---- 19.00B ---- 19.00B 18.50 +1.30 17.20 2200 ---- 18.60B ---- 18.60B 18.00 +1.20 16.80 860 2205 ---- 18.10B ---- 18.10B 17.60 +1.20 16.40 2210 ---- 17.70B ---- 17.70B 17.20 +1.20 16.00 2215 ---- 17.30B ---- 17.30B 16.80 +1.20 15.60 3 2220 ---- 16.90B ---- 16.90B 16.40 +1.10 15.30 2225 ---- 16.50B ---- 16.50B 16.00 +1.10 14.90 1 2230 ---- 16.10B ---- 16.10B 15.70 +1.10 14.60 2235 ---- 15.70B ---- 15.70B 15.30 +1.00 14.30 2240 ---- 15.40B ---- 15.40B 15.00 +1.00 14.00 2245 ---- 15.00B ---- 15.00B 14.60 +.90 13.70 2250 ---- 14.70B ---- 14.70B 14.30 +1.00 13.30 2255 ---- 14.30B ---- 14.30B 14.00 +.90 13.10 2260 ---- 14.00B ---- 14.00B 13.60 +.80 12.80 420 2265 ---- 13.70B ---- 13.70B 13.30 +.80 12.50 2270 ---- 13.40B ---- 13.40B 13.00 +.80 12.20 2275 ---- 13.10B ---- 13.10B 12.70 +.80 11.90 2280 ---- 12.80B ---- 12.80B 12.50 +.80 11.70 2290 ---- 12.20B ---- 12.20B 11.90 +.70 11.20 2300 ---- 11.70B ---- 11.70B 11.40 +.70 10.70 10 1264 2310 ---- 11.20B ---- 11.20B 10.90 +.60 10.30 2320 ---- 10.70B ---- 10.70B 10.40 +.60 9.80 2325 ---- 10.50B ---- 10.50B 10.20 +.60 9.60 75 2330 ---- 10.20B ---- 10.20B 10.00 +.60 9.40 11 2340 ---- 9.80B ---- 9.80B 9.60 +.60 9.00 2350 ---- 9.40B ---- 9.40B 9.20 +.50 8.70 345 2360 ---- 9.00B ---- 9.00B 8.80 +.50 8.30 2370 ---- 8.60B ---- 8.60B 8.40 +.40 8.00 2375 ---- 8.40B ---- 8.40B 8.20 +.40 7.80 88 2380 ---- 8.20B ---- 8.20B 8.10 +.50 7.60 2400 ---- 7.60B ---- 7.60B 7.40 +.40 7.00 1061 2425 ---- 6.80B ---- 6.80B 6.70 +.30 6.40 292 2450 ---- 6.10B ---- 6.10B 6.10 +.30 5.80 25 2475 ---- 5.50B ---- 5.50B 5.50 +.30 5.20 2500 ---- 5.00B ---- 5.00B 5.00 +.20 4.80 29 2525 ---- 4.60B ---- 4.60B 4.50 +.20 4.30 25 2550 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 1 2575 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 162 2650 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 115 3000 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1 1727 OG NOV23 Gold Option CALL 1225 ---- 705.00B ---- 704.40B 700.60 +14.10 686.50 1250 ---- 680.10B ---- 679.40B 675.60 +14.10 661.50 1275 ---- 655.10B ---- 654.40B 650.60 +14.10 636.50 1300 ---- 630.10B ---- 629.60B 625.60 +14.10 611.50 1325 ---- 605.20B ---- 604.50B 600.60 +14.10 586.50 1350 ---- 580.30B ---- 580.30B 575.60 +14.10 561.50 1375 ---- 555.30B ---- 554.70B 550.60 +14.10 536.50 1400 ---- 530.30B ---- 530.00B 525.60 +14.10 511.50 1420 ---- 510.30B ---- 510.00B 505.60 +14.10 491.50 1425 ---- 505.30B ---- 505.00B 500.60 +14.10 486.50 1430 ---- 500.20B ---- 500.00B 495.60 +14.10 481.50 1440 ---- 490.30B ---- 490.00B 485.60 +14.10 471.50 1450 ---- 480.30B ---- 480.10B 475.60 +14.10 461.50 1460 ---- 470.30B ---- 470.00B 465.60 +14.10 451.50 1470 ---- 460.30B ---- 460.00B 455.60 +14.10 441.50 1475 ---- 455.40B ---- 455.30B 450.60 +14.10 436.50 1480 ---- 450.40B ---- 450.10B 445.60 +14.10 431.50 1490 ---- 440.50B ---- 440.20B 435.60 +14.00 421.60 1500 ---- 433.00B ---- 433.00B 425.60 +13.90 411.70 1510 ---- 420.60B ---- 420.40B 415.70 +13.80 401.90 1515 ---- 415.70B ---- 415.50B 410.80 +13.80 397.00 1520 ---- 410.80B ---- 410.60B 405.90 +13.70 392.20 1525 ---- 408.40B ---- 408.40B 401.00 +13.70 387.30 1530 ---- 400.90B ---- 400.70B 396.10 +13.60 382.50 1535 ---- 396.10B ---- 396.00B 391.20 +13.60 377.60 1540 ---- 391.20B ---- 390.60B 386.30 +13.50 372.80 1545 ---- 386.40B ---- 385.70B 381.50 +13.50 368.00 1550 ---- 384.00B ---- 384.00B 376.60 +13.40 363.20 1555 ---- 376.70B ---- 376.30B 371.80 +13.40 358.40 1560 ---- 371.90B ---- 371.30B 367.00 +13.30 353.70 1565 ---- 367.40B ---- 366.60B 362.20 +13.30 348.90 1570 ---- 362.60B ---- 361.80B 357.40 +13.20 344.20 1575 ---- 359.90B ---- 359.90B 352.60 +13.10 339.50 1580 ---- 353.10B ---- 352.30B 347.80 +13.00 334.80 1585 ---- 348.20B ---- 347.60B 343.10 +13.00 330.10 1590 ---- 343.50B ---- 342.90B 338.40 +13.00 325.40 1595 ---- 338.80B ---- 338.20B 333.70 +13.00 320.70 1600 ---- 336.20B ---- 336.20B 329.00 +12.90 316.10 1605 ---- 329.30B ---- 328.90B 324.30 +12.80 311.50 1610 ---- 324.70B ---- 324.20B 319.60 +12.70 306.90 1615 ---- 320.00B ---- 319.50B 315.00 +12.70 302.30 1620 ---- 315.40B ---- 314.70B 310.40 +12.70 297.70 1625 ---- 312.80B ---- 312.80B 305.80 +12.60 293.20 1630 ---- 306.10B ---- 305.90B 301.20 +12.50 288.70 1635 ---- 301.60B ---- 300.90B 296.60 +12.40 284.20 1640 ---- 297.00B ---- 296.00B 292.10 +12.40 279.70 1645 ---- 292.50B ---- 291.70B 287.60 +12.40 275.20 1650 ---- 289.90B ---- 289.90B 283.10 +12.30 270.80 1655 ---- 285.40B ---- 285.40B 278.60 +12.20 266.40 1660 ---- 280.90B ---- 280.90B 274.10 +12.10 262.00 1665 ---- 276.40B ---- 276.40B 269.70 +12.10 257.60 1670 ---- 271.90B ---- 271.90B 265.30 +12.00 253.30 1675 ---- 267.50B ---- 267.50B 260.90 +11.90 249.00 1680 ---- 263.10B ---- 263.10B 256.60 +11.90 244.70 1685 ---- 258.70B ---- 258.70B 252.20 +11.80 240.40 1690 ---- 254.40B ---- 254.40B 247.90 +11.70 236.20 1695 ---- 250.00B ---- 250.00B 243.60 +11.60 232.00 1700 ---- 245.70B ---- 245.70B 239.40 +11.50 227.90 1705 ---- 241.40B ---- 241.40B 235.20 +11.50 223.70 1710 ---- 237.20B ---- 237.20B 231.00 +11.40 219.60 2 1715 ---- 233.00B ---- 233.00B 226.80 +11.20 215.60 1720 ---- 228.80B ---- 228.80B 222.70 +11.20 211.50 1725 ---- 224.60B ---- 224.60B 218.60 +11.10 207.50 1730 ---- 220.50B ---- 220.50B 214.60 +11.00 203.60 1735 ---- 216.40B ---- 216.40B 210.50 +10.80 199.70 1740 ---- 212.40B ---- 212.40B 206.50 +10.70 195.80 1745 ---- 208.40B ---- 208.40B 202.60 +10.70 191.90 1750 ---- 204.40B ---- 204.40B 198.70 +10.60 188.10 1755 ---- 200.40B ---- 200.40B 194.80 +10.40 184.40 1760 ---- 196.50B ---- 196.50B 191.00 +10.40 180.60 1765 ---- 192.70B ---- 192.70B 187.20 +10.20 177.00 1770 ---- 188.90B ---- 188.90B 183.40 +10.10 173.30 1775 ---- 185.10B ---- 185.10B 179.70 +10.00 169.70 1780 ---- 181.30B ---- 181.30B 176.00 +9.80 166.20 1785 ---- 177.60B ---- 177.60B 172.40 +9.70 162.70 1790 ---- 174.00B ---- 174.00B 168.80 +9.60 159.20 1 1795 ---- 170.40B ---- 170.40B 165.20 +9.40 155.80 1800 ---- 166.80B ---- 166.80B 161.70 +9.30 152.40 1805 ---- 163.30B ---- 163.30B 158.30 +9.20 149.10 1810 ---- 159.80B ---- 159.80B 154.90 +9.10 145.80 1815 ---- 156.40B ---- 156.40B 151.50 +8.90 142.60 1820 ---- 153.00B ---- 153.00B 148.20 +8.80 139.40 1825 ---- 149.70B ---- 149.70B 145.00 +8.70 136.30 1830 ---- 146.40B ---- 146.40B 141.70 +8.50 133.20 1835 ---- 143.20B ---- 143.20B 138.60 +8.40 130.20 1840 ---- 140.00B ---- 140.00B 135.50 +8.20 127.30 1845 ---- 136.80B ---- 136.80B 132.40 +8.10 124.30 1850 ---- 133.80B ---- 133.80B 129.40 +7.90 121.50 1855 ---- 130.70B ---- 130.70B 126.50 +7.80 118.70 1860 ---- 127.80B ---- 127.80B 123.60 +7.70 115.90 1865 ---- 124.80B ---- 124.80B 120.70 +7.50 113.20 1870 ---- 122.00B ---- 122.00B 117.90 +7.40 110.50 1875 ---- 119.10B ---- 119.10B 115.20 +7.30 107.90 1 1880 ---- 116.40B ---- 116.40B 112.50 +7.10 105.40 1885 ---- 113.70B ---- 113.70B 109.80 +6.90 102.90 1890 ---- 111.10B ---- 111.10B 107.30 +6.90 100.40 1895 ---- 108.50B ---- 108.50B 104.70 +6.70 98.00 1900 ---- 105.90B ---- 105.90B 102.20 +6.50 95.70 301 1905 ---- 103.40B ---- 103.40B 99.80 +6.40 93.40 1910 97.30 100.90B 97.30 100.90B 97.40 +6.30 3 91.10 1 3 1915 ---- 98.50B ---- 98.50B 95.10 +6.10 89.00 1920 ---- 96.20B ---- 96.20B 92.80 +6.00 86.80 1925 ---- 93.90B ---- 93.90B 90.60 +5.90 84.70 1930 ---- 91.60B ---- 91.60B 88.40 +5.80 82.60 1935 ---- 89.40B ---- 89.40B 86.30 +5.70 80.60 1940 ---- 87.20B ---- 87.20B 84.20 +5.50 78.70 1945 ---- 85.10B ---- 85.10B 82.20 +5.40 76.80 1950 ---- 83.00B ---- 83.00B 80.20 +5.30 74.90 1955 ---- 81.00B ---- 81.00B 78.30 +5.20 73.10 1960 ---- 79.00B ---- 79.00B 76.40 +5.10 71.30 1965 ---- 77.10B ---- 77.10B 74.50 +4.90 69.60 1970 ---- 75.20B ---- 75.20B 72.70 +4.80 67.90 1975 ---- 73.40B ---- 73.40B 71.00 +4.80 66.20 1980 ---- 71.60B ---- 71.60B 69.30 +4.70 64.60 6 1985 ---- 69.90B ---- 69.90B 67.60 +4.50 63.10 1990 ---- 68.20B ---- 68.20B 66.00 +4.50 61.50 1995 ---- 66.60B ---- 66.60B 64.40 +4.30 60.10 2 2000 ---- 64.90B ---- 64.90B 62.80 +4.20 58.60 3 2005 ---- 63.40B ---- 63.40B 61.30 +4.10 57.20 2010 ---- 61.90B ---- 61.90B 59.90 +4.10 55.80 162 2015 ---- 60.40B ---- 60.40B 58.40 +3.90 54.50 200 2020 ---- 58.90B ---- 58.90B 57.00 +3.80 53.20 2025 ---- 57.50B ---- 57.50B 55.70 +3.80 51.90 2 2030 ---- 56.10B ---- 56.10B 54.30 +3.60 50.70 2035 ---- 54.80B ---- 54.80B 53.10 +3.60 49.50 2040 ---- 53.50B ---- 53.50B 51.80 +3.50 48.30 2045 ---- 52.20B ---- 52.20B 50.60 +3.40 47.20 1 2050 ---- 51.00B ---- 51.00B 49.40 +3.30 46.10 5 2055 ---- 49.80B ---- 49.80B 48.20 +3.20 45.00 2060 ---- 48.60B ---- 48.60B 47.10 +3.10 44.00 2065 ---- 47.50B ---- 47.50B 46.00 +3.10 42.90 2070 ---- 46.40B ---- 46.40B 44.90 +3.00 41.90 2075 ---- 45.30B ---- 45.30B 43.90 +2.90 41.00 2080 ---- 44.20B ---- 44.20B 42.90 +2.90 40.00 2085 ---- 43.20B ---- 43.20B 41.90 +2.80 39.10 2090 ---- 42.20B ---- 42.20B 40.90 +2.70 38.20 2095 ---- 41.20B ---- 41.20B 40.00 +2.60 37.40 2100 39.10 40.30B 39.10 37.40A 39.10 +2.60 6 36.50 63 2105 ---- 39.40B ---- 39.40B 38.20 +2.50 35.70 2110 ---- 38.50B ---- 38.50B 37.30 +2.40 34.90 2115 ---- 37.60B ---- 37.60B 36.50 +2.30 34.20 2120 ---- 36.80B ---- 36.80B 35.70 +2.30 33.40 1 2125 ---- 36.00B ---- 36.00B 34.90 +2.20 32.70 2130 ---- 35.20B ---- 35.20B 34.10 +2.10 32.00 2135 ---- 34.40B ---- 34.40B 33.40 +2.10 31.30 2140 ---- 33.60B ---- 33.60B 32.60 +2.00 30.60 2145 ---- 32.90B ---- 32.90B 31.90 +2.00 29.90 2150 ---- 32.10B ---- 32.10B 31.20 +1.90 29.30 61 2155 ---- 31.40B ---- 31.40B 30.50 +1.80 28.70 1 2160 ---- 30.80B ---- 30.80B 29.90 +1.90 28.00 2165 ---- 30.10B ---- 30.10B 29.20 +1.80 27.40 2170 ---- 29.50B ---- 29.50B 28.60 +1.70 26.90 1 2175 ---- 28.80B ---- 28.80B 28.00 +1.70 26.30 2 2180 ---- 28.20B ---- 28.20B 27.40 +1.60 25.80 4 2185 ---- 27.60B ---- 27.60B 26.80 +1.60 25.20 2190 ---- 27.00B ---- 27.00B 26.30 +1.60 24.70 2 2195 ---- 26.40B ---- 26.40B 25.70 +1.50 24.20 2200 ---- 25.90B ---- 25.90B 25.20 +1.50 23.70 560 2205 ---- 25.40B ---- 25.40B 24.60 +1.40 23.20 1 2210 ---- 24.80B ---- 24.80B 24.10 +1.40 22.70 2215 ---- 24.30B ---- 24.30B 23.60 +1.30 22.30 2220 ---- 23.80B ---- 23.80B 23.10 +1.30 21.80 1 2225 ---- 23.30B ---- 23.30B 22.70 +1.30 21.40 18 2230 ---- 22.80B ---- 22.80B 22.20 +1.30 20.90 2235 ---- 22.40B ---- 22.40B 21.80 +1.30 20.50 2240 ---- 21.90B ---- 21.90B 21.30 +1.20 20.10 2245 ---- 21.50B ---- 21.50B 20.90 +1.20 19.70 2250 ---- 21.00B ---- 21.00B 20.50 +1.20 19.30 300 2255 ---- 20.60B ---- 20.60B 20.10 +1.20 18.90 2260 ---- 20.20B ---- 20.20B 19.70 +1.10 18.60 2265 ---- 19.80B ---- 19.80B 19.30 +1.10 18.20 2270 ---- 19.40B ---- 19.40B 18.90 +1.00 17.90 2275 ---- 19.00B ---- 19.00B 18.50 +1.00 17.50 2280 ---- 18.60B ---- 18.60B 18.20 +1.00 17.20 2285 ---- 18.30B ---- 18.30B 17.80 +1.00 16.80 2290 ---- 17.90B ---- 17.90B 17.50 +1.00 16.50 2300 ---- 17.20B ---- 17.20B 16.80 +.90 15.90 240 2310 ---- 16.50B ---- 16.50B 16.20 +.90 15.30 2320 ---- 15.90B ---- 15.90B 15.60 +.90 14.70 2325 ---- 15.60B ---- 15.60B 15.30 +.90 14.40 2330 ---- 15.30B ---- 15.30B 15.00 +.80 14.20 2340 ---- 14.70B ---- 14.70B 14.40 +.70 13.70 2350 ---- 14.20B ---- 14.20B 13.90 +.70 13.20 2360 ---- 13.60B ---- 13.60B 13.40 +.70 12.70 2370 ---- 13.10B ---- 13.10B 12.90 +.70 12.20 2375 ---- 12.90B ---- 12.90B 12.70 +.70 12.00 30 2380 ---- 12.60B ---- 12.60B 12.40 +.60 11.80 2400 ---- 11.70B ---- 11.70B 11.60 +.60 11.00 11 2425 ---- 10.70B ---- 10.70B 10.60 +.60 10.00 2450 ---- 9.80B ---- 9.80B 9.70 +.50 9.20 2475 ---- 8.90B ---- 8.90B 8.80 +.40 8.40 2500 ---- 8.20B ---- 8.20B 8.10 +.40 7.70 2525 ---- 7.50B ---- 7.50B 7.40 +.30 7.10 2550 ---- 6.80B ---- 6.80B 6.80 +.30 6.50 2575 ---- 6.30B ---- 6.30B 6.30 +.30 6.00 1 4 2800 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 36 OG DEC23 Gold Option CALL 1000 ---- 929.50B ---- 928.60B 925.60 +14.10 911.50 1025 ---- 904.50B ---- 903.30B 900.60 +14.10 886.50 1050 ---- 879.60B ---- 877.60B 875.60 +14.10 861.50 1075 ---- 854.70B ---- 854.70B 850.60 +14.10 836.50 1080 ---- 849.50B ---- 847.70B 845.60 +14.10 831.50 1090 ---- 839.50B ---- 837.70B 835.60 +14.10 821.50 1100 ---- 829.60B ---- 828.80B 825.60 +14.10 811.50 1110 ---- 819.50B ---- 818.70B 815.60 +14.10 801.50 1120 ---- 809.70B ---- 808.80B 805.60 +14.10 791.50 1125 ---- 804.70B ---- 803.80B 800.60 +14.10 786.50 1130 ---- 799.60B ---- 798.70B 795.60 +14.10 781.50 1140 ---- 789.60B ---- 787.80B 785.60 +14.10 771.50 1150 ---- 779.80B ---- 779.00B 775.60 +14.10 761.50 1160 ---- 769.60B ---- 768.80B 765.60 +14.10 751.50 1170 ---- 759.70B ---- 757.90B 755.60 +14.10 741.50 1175 ---- 754.80B ---- 753.90B 750.60 +14.10 736.50 1180 ---- 749.70B ---- 748.80B 745.60 +14.10 731.50 1185 ---- 744.70B ---- 743.90B 740.60 +14.10 726.50 1190 ---- 739.70B ---- 738.90B 735.60 +14.10 721.50 1195 ---- 734.70B ---- 733.70B 730.60 +14.10 716.50 1200 ---- 729.80B ---- 728.80B 725.60 +14.10 711.50 1205 ---- 724.80B ---- 724.00B 720.60 +14.10 706.50 1210 ---- 719.80B ---- 719.00B 715.60 +14.10 701.50 1215 ---- 714.80B ---- 714.00B 710.60 +14.10 696.50 1220 ---- 709.80B ---- 709.10B 705.60 +14.10 691.50 1225 ---- 704.80B ---- 704.00B 700.60 +14.10 686.50 1230 ---- 699.70B ---- 699.00B 695.60 +14.10 681.50 1235 ---- 694.70B ---- 694.00B 690.60 +14.10 676.50 1240 ---- 689.80B ---- 688.50B 685.60 +14.10 671.50 1245 ---- 684.80B ---- 683.50B 680.60 +14.10 666.50 1250 ---- 679.90B ---- 679.10B 675.60 +14.10 661.50 1255 ---- 674.90B ---- 674.10B 670.60 +14.10 656.50 1260 ---- 669.90B ---- 669.10B 665.60 +14.10 651.50 1265 ---- 664.90B ---- 664.10B 660.60 +14.10 646.50 1270 ---- 659.90B ---- 659.10B 655.60 +14.10 641.50 1275 ---- 655.00B ---- 654.20B 650.60 +14.10 636.50 1280 ---- 649.90B ---- 649.10B 645.60 +14.10 631.50 1285 ---- 644.80B ---- 644.20B 640.60 +14.10 626.50 1290 ---- 639.80B ---- 639.20B 635.60 +14.10 621.50 1295 ---- 634.80B ---- 634.10B 630.60 +14.10 616.50 1300 ---- 629.90B ---- 629.10B 625.60 +14.10 611.50 1305 ---- 624.80B ---- 623.60B 620.60 +14.10 606.50 1310 ---- 619.90B ---- 618.60B 615.60 +14.10 601.50 1315 ---- 614.90B ---- 614.10B 610.60 +14.10 596.50 1320 ---- 609.90B ---- 609.10B 605.60 +14.10 591.50 1325 ---- 605.10B ---- 604.30B 600.60 +14.10 586.50 1330 ---- 599.90B ---- 599.10B 595.60 +14.10 581.50 1335 ---- 594.90B ---- 594.20B 590.60 +14.10 576.50 1340 ---- 589.90B ---- 589.10B 585.60 +14.10 571.50 1345 ---- 584.90B ---- 584.10B 580.60 +14.10 566.50 1350 ---- 580.00B ---- 579.20B 575.60 +14.10 561.50 1355 ---- 574.90B ---- 574.10B 570.60 +14.10 556.50 1360 ---- 569.90B ---- 569.10B 565.60 +14.10 551.50 1365 ---- 564.90B ---- 564.10B 560.60 +14.10 546.50 1370 ---- 559.90B ---- 559.10B 555.60 +14.10 541.50 1375 ---- 555.10B ---- 554.20B 550.60 +14.10 536.50 1380 ---- 550.00B ---- 549.20B 545.60 +14.10 531.50 1385 ---- 545.10B ---- 544.30B 540.60 +14.10 526.50 1390 ---- 540.10B ---- 539.30B 535.60 +14.10 521.50 1395 ---- 535.00B ---- 534.20B 530.60 +14.10 516.50 1400 ---- 530.20B ---- 529.30B 525.60 +14.10 511.50 1405 ---- 525.10B ---- 524.20B 520.60 +14.10 506.50 1410 ---- 520.00B ---- 519.20B 515.60 +14.10 501.50 1415 ---- 515.00B ---- 514.20B 510.60 +14.10 496.50 1420 ---- 510.00B ---- 509.20B 505.60 +14.10 491.50 1425 ---- 505.10B ---- 504.30B 500.60 +14.10 486.50 1430 ---- 500.10B ---- 498.80B 495.60 +14.10 481.50 1435 ---- 495.10B ---- 493.80B 490.60 +14.10 476.50 1440 ---- 490.20B ---- 489.40B 485.60 +14.10 471.50 1445 ---- 485.10B ---- 484.30B 480.60 +14.10 466.50 1450 ---- 480.30B ---- 479.40B 475.60 +14.10 461.50 1455 ---- 475.30B ---- 474.60B 470.60 +14.10 456.50 1460 ---- 470.30B ---- 469.40B 465.60 +14.10 451.50 1465 ---- 465.40B ---- 464.70B 460.60 +14.10 446.50 1470 ---- 460.40B ---- 459.60B 455.60 +14.00 441.60 1475 ---- 458.00B ---- 458.00B 450.60 +14.00 436.60 1480 ---- 450.30B ---- 449.60B 445.60 +13.90 431.70 1485 ---- 445.40B ---- 444.50B 440.70 +13.90 426.80 1490 ---- 440.50B ---- 440.50B 435.70 +13.80 421.90 1495 ---- 435.50B ---- 434.70B 430.80 +13.80 417.00 1500 ---- 433.20B ---- 433.20B 425.80 +13.70 412.10 1505 ---- 425.70B ---- 424.90B 420.90 +13.70 407.20 1510 ---- 420.80B ---- 419.80B 416.00 +13.60 402.40 1515 ---- 416.00B ---- 415.20B 411.10 +13.60 397.50 1520 ---- 411.10B ---- 410.90B 406.20 +13.50 392.70 1525 ---- 408.80B ---- 408.80B 401.40 +13.50 387.90 1530 ---- 401.40B ---- 400.40B 396.50 +13.40 383.10 1535 ---- 396.60B ---- 395.80B 391.70 +13.40 378.30 1540 ---- 391.70B ---- 390.90B 386.90 +13.40 373.50 1545 ---- 386.90B ---- 386.00B 382.10 +13.30 368.80 1550 ---- 384.60B ---- 384.60B 377.30 +13.20 364.10 1555 ---- 377.30B ---- 376.50B 372.50 +13.20 359.30 1560 ---- 372.60B ---- 372.60B 367.70 +13.10 354.60 1565 ---- 367.80B ---- 367.00B 363.00 +13.10 349.90 1570 ---- 363.10B ---- 362.30B 358.30 +13.00 345.30 1575 ---- 360.90B ---- 360.90B 353.60 +13.00 340.60 1580 ---- 353.80B ---- 353.00B 348.90 +12.90 336.00 1585 ---- 349.10B ---- 348.30B 344.20 +12.80 331.40 1590 ---- 344.40B ---- 343.70B 339.50 +12.80 326.70 1595 ---- 339.70B ---- 339.00B 334.90 +12.70 322.20 1600 ---- 337.40B ---- 337.40B 330.20 +12.60 317.60 95 1605 ---- 330.40B ---- 329.80B 325.60 +12.50 313.10 1610 ---- 325.80B ---- 325.20B 321.10 +12.60 308.50 1615 ---- 321.30B ---- 320.90B 316.50 +12.50 304.00 1620 ---- 316.70B ---- 316.10B 311.90 +12.40 299.50 1625 ---- 314.40B ---- 314.40B 307.40 +12.30 295.10 50 1630 ---- 307.70B ---- 307.40B 302.90 +12.30 290.60 1635 ---- 305.30B ---- 305.30B 298.40 +12.20 286.20 1640 ---- 300.80B ---- 300.80B 294.00 +12.20 281.80 1645 ---- 296.40B ---- 296.40B 289.50 +12.00 277.50 1650 ---- 291.90B ---- 291.90B 285.10 +12.00 273.10 100 1655 ---- 287.50B ---- 287.50B 280.70 +11.90 268.80 1660 ---- 283.00B ---- 283.00B 276.30 +11.80 264.50 1665 ---- 278.70B ---- 278.70B 272.00 +11.80 260.20 1670 ---- 274.30B ---- 274.30B 267.70 +11.70 256.00 1675 ---- 269.90B ---- 269.90B 263.40 +11.60 251.80 1680 ---- 265.60B ---- 265.60B 259.10 +11.50 247.60 1685 ---- 261.30B ---- 261.30B 254.90 +11.50 243.40 1690 ---- 257.10B ---- 257.10B 250.70 +11.40 239.30 1695 ---- 252.80B ---- 252.80B 246.50 +11.30 235.20 1700 ---- 248.60B ---- 248.60B 242.40 +11.30 231.10 265 1705 ---- 244.40B ---- 244.40B 238.20 +11.10 227.10 1710 ---- 240.30B ---- 240.30B 234.20 +11.10 223.10 1715 ---- 236.20B ---- 236.20B 230.10 +10.90 219.20 1720 ---- 232.10B ---- 232.10B 226.10 +10.90 215.20 1725 ---- 228.00B ---- 228.00B 222.10 +10.80 211.30 2 1730 ---- 224.00B ---- 224.00B 218.10 +10.60 207.50 1735 ---- 220.00B ---- 220.00B 214.20 +10.50 203.70 1740 ---- 216.10B ---- 216.10B 210.30 +10.40 199.90 1745 ---- 212.20B ---- 212.20B 206.50 +10.40 196.10 1750 ---- 208.30B ---- 208.30B 202.70 +10.30 192.40 550 1755 ---- 204.50B ---- 204.50B 198.90 +10.10 188.80 1760 ---- 200.70B ---- 200.70B 195.20 +10.10 185.10 1765 ---- 196.90B ---- 196.90B 191.50 +9.90 181.60 1770 ---- 193.20B ---- 193.20B 187.80 +9.80 178.00 1775 ---- 189.50B ---- 189.50B 184.20 +9.70 174.50 122 1780 ---- 185.90B ---- 185.90B 180.70 +9.60 171.10 1785 ---- 182.30B ---- 182.30B 177.10 +9.40 167.70 1 1790 ---- 178.70B ---- 178.70B 173.70 +9.40 164.30 1795 ---- 175.20B ---- 175.20B 170.20 +9.20 161.00 1800 ---- 171.80B ---- 171.80B 166.80 +9.10 157.70 6853 1805 ---- 168.30B ---- 168.30B 163.50 +9.00 154.50 1810 ---- 164.90B ---- 164.90B 160.20 +8.90 151.30 1815 ---- 161.60B ---- 161.60B 156.90 +8.70 148.20 1820 ---- 158.30B ---- 158.30B 153.70 +8.60 145.10 1825 ---- 155.10B ---- 155.10B 150.50 +8.40 142.10 1830 ---- 151.90B ---- 151.90B 147.40 +8.30 139.10 1835 ---- 148.70B ---- 148.70B 144.30 +8.20 136.10 1 1840 ---- 145.60B ---- 145.60B 141.30 +8.10 133.20 1 1845 ---- 142.60B ---- 142.60B 138.30 +7.90 130.40 1850 ---- 139.60B ---- 139.60B 135.40 +7.80 37 127.60 1342 1855 ---- 136.60B ---- 136.60B 132.50 +7.70 124.80 1860 ---- 133.70B ---- 133.70B 129.70 +7.60 122.10 75 1865 ---- 130.90B ---- 130.90B 126.90 +7.40 119.50 1870 ---- 128.10B ---- 128.10B 124.20 +7.30 116.90 100 1875 ---- 125.30B ---- 125.30B 121.50 +7.20 114.30 670 1880 ---- 122.60B ---- 122.60B 118.90 +7.10 111.80 130 1885 ---- 119.90B ---- 119.90B 116.30 +6.90 109.40 1890 ---- 117.30B ---- 117.30B 113.70 +6.70 107.00 1 1895 ---- 114.80B ---- 114.80B 111.20 +6.60 104.60 1900 ---- 112.20B ---- 112.20B 108.80 +6.50 37 102.30 1475 1905 ---- 109.80B ---- 109.80B 106.40 +6.40 100.00 10 1910 ---- 107.30B ---- 107.30B 104.00 +6.20 97.80 50 1915 ---- 105.00B ---- 105.00B 101.70 +6.10 95.60 1 1920 ---- 102.70B ---- 102.70B 99.50 +6.00 30 93.50 1925 ---- 100.40B ---- 100.40B 97.30 +5.90 100 91.40 101 1930 ---- 98.20B ---- 98.20B 95.10 +5.80 1 89.30 1935 ---- 96.00B ---- 96.00B 93.00 +5.70 87.30 1 1940 90.30 93.80B 90.30 93.80B 90.90 +5.50 100 85.40 1 1945 ---- 91.70B ---- 91.70B 88.90 +5.40 83.50 1950 ---- 89.70B ---- 89.70B 86.90 +5.30 3 81.60 5 10192 1955 ---- 87.70B ---- 87.70B 85.00 +5.20 79.80 1960 ---- 85.80B ---- 85.80B 83.10 +5.10 78.00 1965 ---- 83.80B ---- 83.80B 81.20 +4.90 76.30 1970 ---- 82.00B ---- 82.00B 79.40 +4.80 74.60 101 1975 ---- 80.20B ---- 80.20B 77.70 +4.80 72.90 166 1980 ---- 78.40B ---- 78.40B 75.90 +4.60 71.30 1 1985 ---- 76.60B ---- 76.60B 74.30 +4.60 69.70 1990 ---- 74.90B ---- 74.90B 72.60 +4.50 68.10 1995 ---- 73.30B ---- 73.30B 71.00 +4.40 66.60 1 2000 68.00 71.70B 67.70 71.70B 69.40 +4.30 103 65.10 3054 2005 67.30 70.10B 67.30 65.30A 67.90 +4.20 1 63.70 202 2010 ---- 68.50B ---- 68.50B 66.40 +4.10 62.30 2 2015 ---- 67.00B ---- 67.00B 65.00 +4.10 60.90 32 2020 ---- 65.60B ---- 65.60B 63.60 +4.00 59.60 1 2025 ---- 64.10B ---- 64.10B 62.20 +3.90 58.30 500 176 2030 ---- 62.70B ---- 62.70B 60.80 +3.80 57.00 500 2035 ---- 61.40B ---- 61.40B 59.50 +3.70 55.80 2040 ---- 60.00B ---- 60.00B 58.20 +3.60 54.60 2045 ---- 58.70B ---- 58.70B 57.00 +3.60 53.40 2050 ---- 57.50B ---- 57.50B 55.70 +3.40 52.30 2985 2055 ---- 56.20B ---- 56.20B 54.50 +3.40 51.10 1 2060 ---- 55.00B ---- 55.00B 53.40 +3.40 50.00 1 2065 ---- 53.80B ---- 53.80B 52.30 +3.30 49.00 2070 ---- 52.70B ---- 52.70B 51.10 +3.20 47.90 1 2075 ---- 51.60B ---- 51.60B 50.10 +3.20 46.90 329 2080 ---- 50.50B ---- 50.50B 49.00 +3.00 46.00 2085 ---- 49.40B ---- 49.40B 48.00 +3.00 45.00 2090 ---- 48.40B ---- 48.40B 47.00 +2.90 44.10 2 2095 ---- 47.40B ---- 47.40B 46.00 +2.90 43.10 1 2100 ---- 46.40B ---- 46.40B 45.10 +2.80 42.30 9246 2105 ---- 45.40B ---- 45.40B 44.20 +2.80 41.40 2110 ---- 44.50B ---- 44.50B 43.30 +2.80 40.50 75 2115 ---- 43.60B ---- 43.60B 42.40 +2.70 39.70 2120 ---- 42.70B ---- 42.70B 41.50 +2.60 38.90 49 2125 ---- 41.80B ---- 41.80B 40.70 +2.60 38.10 2 2130 ---- 41.00B ---- 41.00B 39.90 +2.50 37.40 150 2135 ---- 40.10B ---- 40.10B 39.10 +2.50 36.60 2140 ---- 39.30B ---- 39.30B 38.30 +2.40 35.90 2145 ---- 38.50B ---- 38.50B 37.50 +2.30 35.20 2150 36.70 37.80B 36.50 35.40A 36.80 +2.30 6 34.50 2222 2155 ---- 37.00B ---- 37.00B 36.10 +2.30 33.80 2160 ---- 36.30B ---- 36.30B 35.40 +2.20 33.20 2 2165 ---- 35.60B ---- 35.60B 34.70 +2.20 32.50 3 2170 ---- 34.90B ---- 34.90B 34.00 +2.10 31.90 2175 ---- 34.20B ---- 34.20B 33.40 +2.10 31.30 89 2180 ---- 33.50B ---- 33.50B 32.70 +2.00 30.70 1 2185 31.90 32.90B 31.00A 32.90B 32.10 +2.00 10 30.10 2190 ---- 32.20B ---- 32.20B 31.50 +1.90 29.60 4 2195 ---- 31.60B ---- 31.60B 30.90 +1.90 29.00 2 2200 ---- 31.00B ---- 31.00B 30.30 +1.80 29 28.50 1 2648 2205 ---- 30.40B ---- 30.40B 29.70 +1.80 27.90 2210 ---- 29.80B ---- 29.80B 29.20 +1.80 27.40 1 2215 ---- 29.30B ---- 29.30B 28.60 +1.70 1 26.90 1 2220 ---- 28.70B ---- 28.70B 28.10 +1.70 26.40 1 2225 ---- 28.20B ---- 28.20B 27.60 +1.60 26.00 500 175 2230 ---- 27.70B ---- 27.70B 27.10 +1.60 25.50 1 2235 ---- 27.20B ---- 27.20B 26.60 +1.60 25.00 2240 ---- 26.60B ---- 26.60B 26.10 +1.50 24.60 1 2245 ---- 26.20B ---- 26.20B 25.60 +1.50 24.10 2250 25.10 25.80B 24.30 25.80B 25.20 +1.50 156 23.70 50 5827 2255 ---- 25.20B ---- 25.20B 24.70 +1.40 23.30 2260 ---- 24.70B ---- 24.70B 24.30 +1.40 22.90 100 2265 ---- 24.30B ---- 24.30B 23.80 +1.30 22.50 2270 ---- 23.90B ---- 23.90B 23.40 +1.30 22.10 2275 ---- 23.40B ---- 23.40B 23.00 +1.30 21.70 325 2280 ---- 23.00B ---- 23.00B 22.60 +1.30 21.30 2285 ---- 22.60B ---- 22.60B 22.20 +1.20 21.00 2290 ---- 22.20B ---- 22.20B 21.80 +1.20 20.60 2295 ---- 21.80B ---- 21.80B 21.40 +1.20 20.20 2300 ---- 21.40B ---- 21.40B 21.00 +1.10 1 19.90 1 2015 2305 ---- 21.00B ---- 21.00B 20.60 +1.00 19.60 2310 ---- 20.70B ---- 20.70B 20.30 +1.10 19.20 2315 ---- 20.30B ---- 20.30B 19.90 +1.00 18.90 2320 ---- 20.00B ---- 20.00B 19.60 +1.00 18.60 2325 ---- 19.60B ---- 19.60B 19.20 +.90 18.30 19 2330 ---- 19.30B ---- 19.30B 18.90 +.90 18.00 1 2335 ---- 18.90B ---- 18.90B 18.60 +.90 17.70 2340 ---- 18.60B ---- 18.60B 18.20 +.80 17.40 7 2345 ---- 18.30B ---- 18.30B 17.90 +.80 17.10 2350 ---- 18.00B ---- 18.00B 17.60 +.80 16.80 4 2360 ---- 17.40B ---- 17.40B 17.00 +.70 16.30 2370 ---- 16.80B ---- 16.80B 16.50 +.80 15.70 2375 ---- 16.50B ---- 16.50B 16.20 +.70 15.50 698 2380 ---- 16.20B ---- 16.20B 15.90 +.70 15.20 2390 ---- 15.70B ---- 15.70B 15.40 +.70 14.70 2400 ---- 15.20B ---- 15.20B 14.90 +.60 20 14.30 3732 2410 ---- 14.70B ---- 14.70B 14.40 +.60 13.80 2420 ---- 14.20B ---- 14.20B 13.90 +.50 13.40 2425 ---- 13.90B ---- 13.90B 13.70 +.50 13.20 2430 ---- 13.70B ---- 13.70B 13.50 +.60 12.90 2440 ---- 13.30B ---- 13.30B 13.00 +.50 12.50 2450 ---- 12.80B ---- 12.80B 12.60 +.50 203 12.10 517 2475 ---- 11.80B ---- 11.80B 11.60 +.40 11.20 2490 ---- 11.30B ---- 11.30B 11.10 +.40 10.70 2500 ---- 10.90B ---- 10.90B 10.70 +.30 107 10.40 17465 2525 ---- 10.10B ---- 10.10B 9.90 +.30 9.60 2550 ---- 9.30B ---- 9.30B 9.20 +.30 8.90 1 5 2575 ---- 8.70B ---- 8.70B 8.50 +.20 8.30 2600 ---- 8.00B ---- 8.00B 7.90 +.20 1 7.70 2000 2625 ---- 7.40B ---- 7.40B 7.40 +.30 7.10 10 2650 ---- 6.90B ---- 6.90B 6.80 +.20 6.60 1 2700 ---- 6.00B ---- 6.00B 6.00 +.20 5.80 1746 2750 ---- 5.20B ---- 5.20B 5.20 +.20 5.00 857 2800 4.70 4.70 4.50A 4.50A 4.60 +.20 25 4.40 702 3000 2.70 2.80B 2.60 2.70 2.80 +.10 650 2.70 1129 9069 3200 ---- ---- ---- ---- 1.90 UNCH 1.90 2764 900 ---- 1029.30B ---- 1028.50B 1025.60 +14.10 1011.50 925 ---- 1004.40B ---- 1002.60B 1000.60 +14.10 986.50 950 ---- 979.40B ---- 978.50B 975.60 +14.10 961.50 975 ---- 954.40B ---- 953.60B 950.60 +14.10 936.50 OG JAN24 Gold Option CALL 1250 ---- 696.80B ---- 688.90B 693.70 +14.80 678.90 1275 ---- 671.80B ---- 671.50B 668.70 +14.80 653.90 1300 ---- 646.80B ---- 645.80B 643.70 +14.80 628.90 1325 ---- 621.90B ---- 621.60B 618.70 +14.80 603.90 1350 ---- 596.90B ---- 593.90B 593.70 +14.80 578.90 1375 ---- 572.00B ---- 571.70B 568.70 +14.80 553.90 1400 ---- 547.00B ---- 546.70B 543.70 +14.80 528.90 1425 ---- 522.10B ---- 519.80B 518.70 +14.80 503.90 1430 ---- 517.00B ---- 515.90B 513.70 +14.80 498.90 1440 ---- 507.00B ---- 506.00B 503.70 +14.80 488.90 1450 ---- 497.30B ---- 493.40B 493.70 +14.80 478.90 1460 ---- 487.20B ---- 486.40B 483.70 +14.80 468.90 1470 ---- 477.20B ---- 476.90B 473.70 +14.70 459.00 1475 ---- 475.60B ---- 475.60B 468.70 +14.60 454.10 1480 ---- 467.20B ---- 466.50B 463.70 +14.60 449.10 1490 ---- 457.40B ---- 453.50B 453.80 +14.50 439.30 1500 ---- 450.80B ---- 450.80B 444.00 +14.40 429.60 1510 ---- 437.80B ---- 437.50B 434.20 +14.30 419.90 1520 ---- 428.10B ---- 427.80B 424.40 +14.20 410.20 1525 ---- 426.40B ---- 426.40B 419.60 +14.20 405.40 1530 ---- 418.30B ---- 417.60B 414.80 +14.20 400.60 1535 ---- 413.50B ---- 413.20B 409.90 +14.00 395.90 1540 ---- 408.70B ---- 408.40B 405.10 +14.00 391.10 1545 ---- 403.90B ---- 403.50B 400.30 +13.90 386.40 1550 ---- 402.30B ---- 402.30B 395.60 +13.90 381.70 1555 ---- 394.30B ---- 393.90B 390.80 +13.80 377.00 1560 ---- 389.60B ---- 389.20B 386.10 +13.80 372.30 1565 ---- 384.80B ---- 384.50B 381.30 +13.70 367.60 1570 ---- 380.10B ---- 379.70B 376.60 +13.70 362.90 1575 ---- 378.60B ---- 378.60B 371.90 +13.60 358.30 1580 ---- 370.80B ---- 370.50B 367.30 +13.60 353.70 1585 ---- 366.10B ---- 365.70B 362.60 +13.50 349.10 1590 ---- 361.40B ---- 361.00B 357.90 +13.40 344.50 1595 ---- 356.60B ---- 356.40B 353.30 +13.40 339.90 1600 ---- 355.20B ---- 355.20B 348.70 +13.30 335.40 1605 ---- 347.40B ---- 347.30B 344.10 +13.20 330.90 1610 ---- 342.80B ---- 342.60B 339.50 +13.10 326.40 1615 ---- 338.20B ---- 338.00B 335.00 +13.10 321.90 1620 ---- 333.90B ---- 333.20B 330.50 +13.10 317.40 1625 ---- 332.30B ---- 332.30B 325.90 +13.00 312.90 1630 ---- 324.70B ---- 324.20B 321.40 +12.90 308.50 1635 ---- 323.20B ---- 323.20B 317.00 +12.90 304.10 1640 ---- 318.70B ---- 318.70B 312.50 +12.80 299.70 1645 ---- 314.20B ---- 314.20B 308.10 +12.70 295.40 1650 ---- 309.80B ---- 309.80B 303.70 +12.70 291.00 1655 ---- 305.40B ---- 305.40B 299.30 +12.60 286.70 1660 ---- 301.00B ---- 301.00B 294.90 +12.50 282.40 1665 ---- 296.60B ---- 296.60B 290.60 +12.50 278.10 1670 ---- 292.20B ---- 292.20B 286.20 +12.30 273.90 1675 ---- 287.90B ---- 287.90B 281.90 +12.20 269.70 1680 ---- 283.50B ---- 283.50B 277.70 +12.20 265.50 1685 ---- 279.20B ---- 279.20B 273.40 +12.10 261.30 1690 ---- 275.00B ---- 275.00B 269.20 +12.00 257.20 1695 ---- 270.70B ---- 270.70B 265.00 +11.90 253.10 1700 ---- 266.50B ---- 266.50B 260.80 +11.80 249.00 1705 ---- 262.30B ---- 262.30B 256.70 +11.70 245.00 1710 ---- 258.20B ---- 258.20B 252.60 +11.70 240.90 1715 ---- 254.10B ---- 254.10B 248.50 +11.50 237.00 1720 ---- 250.00B ---- 250.00B 244.50 +11.50 233.00 1725 ---- 245.90B ---- 245.90B 240.40 +11.30 229.10 1730 ---- 241.80B ---- 241.80B 236.50 +11.30 225.20 1735 ---- 237.80B ---- 237.80B 232.50 +11.20 221.30 1740 ---- 233.90B ---- 233.90B 228.60 +11.10 217.50 1745 ---- 229.90B ---- 229.90B 224.70 +11.00 213.70 1750 ---- 226.00B ---- 226.00B 220.80 +10.80 210.00 1755 ---- 222.20B ---- 222.20B 217.00 +10.70 206.30 1760 ---- 218.30B ---- 218.30B 213.20 +10.60 202.60 1765 ---- 214.50B ---- 214.50B 209.50 +10.60 198.90 1770 ---- 210.80B ---- 210.80B 205.80 +10.50 195.30 1775 ---- 207.00B ---- 207.00B 202.10 +10.30 191.80 1780 ---- 203.40B ---- 203.40B 198.50 +10.20 188.30 1785 ---- 199.70B ---- 199.70B 194.90 +10.10 184.80 1790 ---- 196.10B ---- 196.10B 191.30 +10.00 181.30 1795 ---- 192.50B ---- 192.50B 187.80 +9.80 178.00 1800 ---- 189.00B ---- 189.00B 184.40 +9.80 174.60 1 1805 ---- 185.50B ---- 185.50B 180.90 +9.60 171.30 1810 ---- 182.10B ---- 182.10B 177.60 +9.60 168.00 1815 ---- 178.70B ---- 178.70B 174.20 +9.40 164.80 1820 ---- 175.30B ---- 175.30B 170.90 +9.30 161.60 1825 ---- 172.00B ---- 172.00B 167.70 +9.20 158.50 1830 ---- 168.70B ---- 168.70B 164.50 +9.10 155.40 1835 ---- 165.50B ---- 165.50B 161.30 +8.90 152.40 1840 ---- 162.30B ---- 162.30B 158.20 +8.80 149.40 1845 ---- 159.10B ---- 159.10B 155.10 +8.70 146.40 1850 ---- 156.00B ---- 156.00B 152.10 +8.60 143.50 1855 ---- 153.00B ---- 153.00B 149.10 +8.40 140.70 1860 ---- 150.00B ---- 150.00B 146.20 +8.30 137.90 1865 ---- 147.00B ---- 147.00B 143.30 +8.20 135.10 1870 ---- 144.10B ---- 144.10B 140.50 +8.10 132.40 1875 ---- 141.20B ---- 141.20B 137.70 +8.00 129.70 1880 ---- 138.40B ---- 138.40B 134.90 +7.80 127.10 1885 ---- 135.60B ---- 135.60B 132.20 +7.70 124.50 1890 ---- 132.90B ---- 132.90B 129.60 +7.60 122.00 1895 ---- 130.20B ---- 130.20B 127.00 +7.50 119.50 1900 ---- 127.50B ---- 127.50B 124.40 +7.30 117.10 8 1905 ---- 124.90B ---- 124.90B 121.90 +7.20 114.70 1910 ---- 122.40B ---- 122.40B 119.40 +7.10 112.30 1915 ---- 119.90B ---- 119.90B 117.00 +7.00 110.00 1920 ---- 117.40B ---- 117.40B 114.60 +6.90 107.70 1925 ---- 115.00B ---- 115.00B 112.20 +6.70 105.50 1930 ---- 112.60B ---- 112.60B 109.90 +6.60 103.30 1935 ---- 110.30B ---- 110.30B 107.70 +6.50 101.20 1940 ---- 108.00B ---- 108.00B 105.40 +6.30 99.10 1945 ---- 105.80B ---- 105.80B 103.30 +6.20 97.10 1950 ---- 103.70B ---- 103.70B 101.10 +6.10 48 95.00 690 1955 ---- 101.50B ---- 101.50B 99.00 +5.90 93.10 1960 ---- 99.40B ---- 99.40B 97.00 +5.80 91.20 1965 ---- 97.30B ---- 97.30B 95.00 +5.70 89.30 1970 ---- 95.30B ---- 95.30B 93.00 +5.60 87.40 1975 ---- 93.30B ---- 93.30B 91.10 +5.50 85.60 1980 ---- 91.40B ---- 91.40B 89.20 +5.40 83.80 1985 ---- 89.50B ---- 89.50B 87.40 +5.30 82.10 1990 ---- 87.60B ---- 87.60B 85.50 +5.10 80.40 1995 ---- 85.80B ---- 85.80B 83.80 +5.00 78.80 2000 ---- 84.20B ---- 84.20B 82.10 +5.00 48 77.10 691 2005 ---- 82.30B ---- 82.30B 80.40 +4.90 75.50 2010 ---- 80.60B ---- 80.60B 78.70 +4.70 74.00 2015 ---- 79.00B ---- 79.00B 77.10 +4.60 72.50 2020 ---- 77.30B ---- 77.30B 75.50 +4.50 71.00 3 2025 ---- 75.80B ---- 75.80B 74.00 +4.50 69.50 2030 ---- 74.20B ---- 74.20B 72.50 +4.40 68.10 2035 ---- 72.70B ---- 72.70B 71.00 +4.30 66.70 2040 ---- 71.20B ---- 71.20B 69.60 +4.20 65.40 2045 ---- 69.80B ---- 69.80B 68.20 +4.10 64.10 2050 ---- 68.40B ---- 68.40B 66.80 +4.00 39 62.80 3513 2055 ---- 67.00B ---- 67.00B 65.50 +4.00 61.50 2060 ---- 65.60B ---- 65.60B 64.20 +3.90 60.30 2065 ---- 64.30B ---- 64.30B 62.90 +3.80 59.10 2070 ---- 63.00B ---- 63.00B 61.60 +3.70 57.90 2075 ---- 61.80B ---- 61.80B 60.40 +3.70 56.70 2080 ---- 60.50B ---- 60.50B 59.20 +3.60 55.60 2085 ---- 59.30B ---- 59.30B 58.10 +3.60 54.50 2090 ---- 58.20B ---- 58.20B 56.90 +3.40 53.50 2095 ---- 57.10B ---- 57.10B 55.80 +3.40 52.40 2100 ---- 55.90B ---- 55.90B 54.70 +3.30 39 51.40 3515 2105 ---- 54.90B ---- 54.90B 53.70 +3.30 50.40 2110 ---- 53.80B ---- 53.80B 52.70 +3.20 49.50 2115 ---- 52.80B ---- 52.80B 51.70 +3.20 48.50 2120 ---- 51.70B ---- 51.70B 50.70 +3.10 47.60 2125 ---- 50.70B ---- 50.70B 49.70 +3.00 46.70 2130 ---- 49.80B ---- 49.80B 48.80 +3.00 45.80 1 2135 ---- 48.80B ---- 48.80B 47.80 +2.80 45.00 2140 ---- 47.90B ---- 47.90B 46.90 +2.80 44.10 1 2145 ---- 47.00B ---- 47.00B 46.10 +2.80 43.30 2150 ---- 46.10B ---- 46.10B 45.20 +2.70 42.50 98 2155 ---- 45.20B ---- 45.20B 44.40 +2.70 41.70 2160 ---- 44.40B ---- 44.40B 43.50 +2.50 41.00 2165 ---- 43.50B ---- 43.50B 42.70 +2.50 40.20 2170 ---- 42.70B ---- 42.70B 41.90 +2.40 39.50 2175 ---- 41.90B ---- 41.90B 41.20 +2.40 38.80 2180 ---- 41.20B ---- 41.20B 40.40 +2.30 38.10 1 2185 ---- 40.40B ---- 40.40B 39.70 +2.30 37.40 2190 ---- 39.70B ---- 39.70B 39.00 +2.30 36.70 1 2195 ---- 39.00B ---- 39.00B 38.30 +2.20 36.10 2200 ---- 38.20B ---- 38.20B 37.60 +2.20 35.40 155 2205 ---- 37.60B ---- 37.60B 36.90 +2.10 34.80 2210 ---- 36.90B ---- 36.90B 36.30 +2.10 34.20 1 2215 ---- 36.20B ---- 36.20B 35.60 +2.00 33.60 2220 ---- 35.60B ---- 35.60B 35.00 +2.00 33.00 2225 ---- 34.90B ---- 34.90B 34.40 +2.00 32.40 2230 ---- 34.30B ---- 34.30B 33.80 +1.90 31.90 2235 ---- 33.70B ---- 33.70B 33.20 +1.90 31.30 2240 ---- 33.10B ---- 33.10B 32.60 +1.80 30.80 2245 ---- 32.60B ---- 32.60B 32.00 +1.70 30.30 2250 ---- 32.00B ---- 32.00B 31.50 +1.80 29.70 1 2260 ---- 30.90B ---- 30.90B 30.40 +1.60 28.80 2270 ---- 29.80B ---- 29.80B 29.40 +1.60 27.80 2275 ---- 29.30B ---- 29.30B 28.90 +1.60 27.30 2280 ---- 28.80B ---- 28.80B 28.40 +1.50 26.90 2290 ---- 27.90B ---- 27.90B 27.50 +1.50 26.00 2300 ---- 27.00B ---- 27.00B 26.60 +1.40 25.20 2 102 2310 ---- 26.10B ---- 26.10B 25.70 +1.30 24.40 2320 ---- 25.20B ---- 25.20B 24.90 +1.30 23.60 2325 ---- 24.80B ---- 24.80B 24.50 +1.30 23.20 2330 ---- 24.40B ---- 24.40B 24.10 +1.20 22.90 2340 ---- 23.60B ---- 23.60B 23.40 +1.20 22.20 2350 ---- 22.90B ---- 22.90B 22.70 +1.20 21.50 2375 ---- 21.10B ---- 21.10B 21.00 +1.10 19.90 1 2400 ---- 19.50B ---- 19.50B 19.40 +1.00 16 18.40 822 2425 ---- 18.00B ---- 18.00B 18.00 +.90 17.10 25 2450 ---- 16.70B ---- 16.70B 16.70 +.80 13 15.90 310 2475 ---- 15.50B ---- 15.50B 15.50 +.70 14.80 2500 ---- 14.40B ---- 14.40B 14.30 +.50 13.80 2 2525 ---- 13.40B ---- 13.40B 13.30 +.50 12.80 2600 ---- 10.80B ---- 10.80B 10.80 +.30 10.50 1 3 OG FEB24 Gold Option CALL 1250 ---- 696.60B ---- 694.60B 693.70 +14.80 678.90 1275 ---- 671.70B ---- 669.40B 668.70 +14.80 653.90 1300 ---- 646.70B ---- 646.40B 643.70 +14.80 628.90 1325 ---- 621.70B ---- 621.00B 618.70 +14.80 603.90 1350 ---- 596.90B ---- 595.80B 593.70 +14.80 578.90 1375 ---- 571.90B ---- 571.10B 568.70 +14.80 553.90 1400 ---- 546.90B ---- 543.90B 543.70 +14.80 528.90 1425 ---- 522.10B ---- 515.60B 518.70 +14.80 503.90 1430 ---- 517.00B ---- 515.90B 513.70 +14.80 498.90 1440 ---- 507.00B ---- 506.70B 503.70 +14.80 488.90 1450 ---- 500.40B ---- 500.40B 493.70 +14.70 479.00 1460 ---- 487.10B ---- 486.80B 483.70 +14.60 469.10 1470 ---- 477.20B ---- 469.40B 473.80 +14.60 459.20 1475 ---- 475.50B ---- 475.50B 468.90 +14.60 454.30 1480 ---- 467.40B ---- 467.10B 463.90 +14.40 449.50 1490 ---- 457.60B ---- 456.60B 454.10 +14.40 439.70 1500 ---- 451.10B ---- 451.10B 444.40 +14.30 430.10 1510 ---- 438.10B ---- 437.80B 434.70 +14.30 420.40 1520 ---- 428.40B ---- 428.10B 425.00 +14.10 410.90 1525 ---- 426.80B ---- 426.80B 420.20 +14.10 406.10 1530 ---- 418.80B ---- 411.30B 415.40 +14.00 401.40 1535 ---- 414.10B ---- 411.90B 410.60 +13.90 396.70 1540 ---- 409.30B ---- 406.40B 405.90 +13.90 392.00 1545 ---- 404.60B ---- 404.30B 401.10 +13.80 387.30 1550 ---- 403.00B ---- 403.00B 396.40 +13.80 382.60 1555 ---- 395.20B ---- 394.20B 391.70 +13.80 377.90 1560 ---- 390.40B ---- 381.90B 387.00 +13.70 373.30 1565 ---- 385.80B ---- 384.80B 382.30 +13.60 368.70 1570 ---- 381.10B ---- 380.20B 377.70 +13.70 364.00 1575 ---- 379.50B ---- 379.50B 373.00 +13.50 359.50 1580 ---- 371.60B ---- 363.40B 368.40 +13.50 354.90 1585 ---- 367.00B ---- 366.90B 363.80 +13.50 350.30 1590 ---- 362.30B ---- 361.70B 359.20 +13.40 345.80 1595 ---- 357.90B ---- 357.10B 354.60 +13.30 341.30 1600 ---- 356.40B ---- 356.40B 350.00 +13.20 336.80 1605 ---- 348.80B ---- 348.70B 345.50 +13.20 332.30 1610 ---- 344.30B ---- 343.50B 341.00 +13.20 327.80 1615 ---- 339.80B ---- 339.00B 336.50 +13.10 323.40 1620 ---- 338.30B ---- 338.30B 332.00 +13.00 319.00 1625 ---- 333.80B ---- 333.80B 327.50 +12.90 314.60 1630 ---- 329.30B ---- 329.30B 323.10 +12.90 310.20 1635 ---- 324.80B ---- 324.80B 318.70 +12.80 305.90 1640 ---- 320.40B ---- 320.40B 314.30 +12.70 301.60 1645 ---- 316.00B ---- 316.00B 309.90 +12.60 297.30 1650 ---- 311.60B ---- 311.60B 305.60 +12.60 293.00 1655 ---- 307.20B ---- 307.20B 301.20 +12.50 288.70 1660 ---- 302.90B ---- 302.90B 296.90 +12.40 284.50 1665 ---- 298.60B ---- 298.60B 292.70 +12.40 280.30 1670 ---- 294.30B ---- 294.30B 288.40 +12.30 276.10 1675 ---- 290.00B ---- 290.00B 284.20 +12.20 272.00 1680 ---- 285.80B ---- 285.80B 280.00 +12.10 267.90 1685 ---- 281.50B ---- 281.50B 275.80 +12.00 263.80 1690 ---- 277.30B ---- 277.30B 271.70 +12.00 259.70 1695 ---- 273.20B ---- 273.20B 267.50 +11.80 255.70 1700 ---- 269.00B ---- 269.00B 263.50 +11.80 251.70 1705 ---- 264.90B ---- 264.90B 259.40 +11.70 247.70 1710 ---- 260.80B ---- 260.80B 255.40 +11.60 243.80 1 1715 ---- 256.80B ---- 256.80B 251.40 +11.50 239.90 1720 ---- 252.80B ---- 252.80B 247.40 +11.40 236.00 1725 ---- 248.80B ---- 248.80B 243.50 +11.30 232.20 1730 ---- 244.80B ---- 244.80B 239.60 +11.20 228.40 1735 ---- 240.90B ---- 240.90B 235.70 +11.10 224.60 1740 ---- 237.00B ---- 237.00B 231.90 +11.00 220.90 1745 ---- 233.10B ---- 233.10B 228.10 +10.90 217.20 1750 ---- 229.30B ---- 229.30B 224.30 +10.80 213.50 1755 ---- 225.50B ---- 225.50B 220.60 +10.70 209.90 1760 ---- 221.70B ---- 221.70B 216.90 +10.60 206.30 1765 ---- 218.00B ---- 218.00B 213.20 +10.40 202.80 1770 ---- 214.30B ---- 214.30B 209.60 +10.30 199.30 1775 ---- 210.60B ---- 210.60B 206.00 +10.20 195.80 1780 ---- 207.00B ---- 207.00B 202.40 +10.10 192.30 1785 ---- 203.40B ---- 203.40B 198.90 +10.00 188.90 1790 ---- 199.90B ---- 199.90B 195.50 +9.90 185.60 1795 ---- 196.40B ---- 196.40B 192.00 +9.70 182.30 1800 ---- 192.90B ---- 192.90B 188.60 +9.60 179.00 1805 ---- 189.50B ---- 189.50B 185.30 +9.50 175.80 1810 ---- 186.10B ---- 186.10B 182.00 +9.40 172.60 1815 ---- 182.80B ---- 182.80B 178.70 +9.30 169.40 1820 ---- 179.50B ---- 179.50B 175.50 +9.20 166.30 1825 ---- 176.20B ---- 176.20B 172.30 +9.10 163.20 1830 ---- 173.00B ---- 173.00B 169.10 +8.90 160.20 1835 ---- 169.80B ---- 169.80B 166.00 +8.80 157.20 1840 ---- 166.70B ---- 166.70B 163.00 +8.70 154.30 1845 ---- 163.60B ---- 163.60B 159.90 +8.60 151.30 1850 ---- 160.50B ---- 160.50B 157.00 +8.50 148.50 1855 ---- 157.50B ---- 157.50B 154.00 +8.30 145.70 1860 ---- 154.60B ---- 154.60B 151.10 +8.20 142.90 1865 ---- 151.60B ---- 151.60B 148.30 +8.10 140.20 1870 ---- 148.80B ---- 148.80B 145.50 +8.00 137.50 1875 ---- 145.90B ---- 145.90B 142.70 +7.90 134.80 1880 ---- 143.10B ---- 143.10B 140.00 +7.80 132.20 1885 ---- 140.40B ---- 140.40B 137.30 +7.70 129.60 1890 ---- 137.70B ---- 137.70B 134.70 +7.60 127.10 1895 ---- 135.00B ---- 135.00B 132.10 +7.40 124.70 1900 ---- 132.50B ---- 132.50B 129.60 +7.40 122.20 1905 ---- 129.80B ---- 129.80B 127.10 +7.30 119.80 1910 ---- 127.30B ---- 127.30B 124.60 +7.10 117.50 1915 ---- 124.80B ---- 124.80B 122.20 +7.00 115.20 1920 ---- 122.40B ---- 122.40B 119.80 +6.90 112.90 1925 ---- 120.00B ---- 120.00B 117.50 +6.80 110.70 1930 ---- 117.60B ---- 117.60B 115.20 +6.70 108.50 1935 ---- 115.30B ---- 115.30B 112.90 +6.50 106.40 1940 ---- 113.10B ---- 113.10B 110.70 +6.40 1 104.30 1945 ---- 110.80B ---- 110.80B 108.60 +6.30 102.30 1950 ---- 109.00B ---- 109.00B 106.40 +6.10 100.30 1955 ---- 106.50B ---- 106.50B 104.30 +6.00 98.30 12 1960 ---- 104.40B ---- 104.40B 102.30 +5.90 96.40 1965 ---- 102.40B ---- 102.40B 100.30 +5.80 94.50 1970 ---- 100.40B ---- 100.40B 98.30 +5.70 92.60 1975 ---- 98.50B ---- 98.40B 96.40 +5.60 90.80 1980 ---- 96.50B ---- 96.50B 94.50 +5.50 89.00 1985 ---- 94.60B ---- 94.60B 92.60 +5.30 87.30 1990 ---- 92.70B ---- 92.70B 90.80 +5.20 85.60 1995 ---- 90.90B ---- 90.90B 89.10 +5.10 84.00 2000 83.70 89.40B 83.70 89.40B 87.30 +5.00 1 82.30 400 2005 ---- 87.40B ---- 87.40B 85.60 +4.90 80.70 2010 ---- 85.70B ---- 85.70B 84.00 +4.80 79.20 2015 ---- 84.00B ---- 84.00B 82.30 +4.60 77.70 2020 ---- 82.40B ---- 82.40B 80.70 +4.50 76.20 137 2025 ---- 80.80B ---- 80.80B 79.20 +4.50 74.70 2030 ---- 79.20B ---- 79.20B 77.60 +4.30 73.30 2035 ---- 77.70B ---- 77.70B 76.10 +4.20 71.90 2040 ---- 76.20B ---- 76.20B 74.70 +4.20 70.50 2045 ---- 74.80B ---- 74.80B 73.30 +4.10 69.20 2050 ---- 73.30B ---- 73.30B 71.90 +4.00 67.90 200 2055 ---- 71.90B ---- 71.90B 70.50 +3.90 66.60 177 2060 ---- 70.60B ---- 70.60B 69.20 +3.80 65.40 2065 ---- 69.20B ---- 69.20B 67.90 +3.80 64.10 2070 ---- 67.90B ---- 67.90B 66.60 +3.60 63.00 2075 ---- 66.70B ---- 66.70B 65.30 +3.50 61.80 2080 ---- 65.40B ---- 65.40B 64.10 +3.50 60.60 2085 ---- 64.20B ---- 64.20B 62.90 +3.40 59.50 2090 ---- 63.00B ---- 63.00B 61.80 +3.40 58.40 2095 ---- 61.80B ---- 61.80B 60.60 +3.20 57.40 2100 ---- 60.70B ---- 60.70B 59.50 +3.20 56.30 49 2105 ---- 59.60B ---- 59.60B 58.40 +3.10 55.30 2110 ---- 58.50B ---- 58.50B 57.30 +3.00 54.30 2115 ---- 57.50B ---- 57.50B 56.30 +3.00 53.30 2120 ---- 56.40B ---- 56.40B 55.30 +3.00 52.30 2125 ---- 55.40B ---- 55.40B 54.30 +2.90 51.40 2130 ---- 54.40B ---- 54.40B 53.30 +2.80 50.50 2135 ---- 53.40B ---- 53.40B 52.40 +2.80 49.60 2140 ---- 52.50B ---- 52.50B 51.40 +2.70 48.70 2145 ---- 51.50B ---- 51.50B 50.50 +2.70 47.80 2150 ---- 50.60B ---- 50.60B 49.60 +2.60 47.00 2155 ---- 49.70B ---- 49.70B 48.70 +2.50 46.20 2160 ---- 48.80B ---- 48.80B 47.90 +2.50 45.40 1 2165 ---- 48.00B ---- 48.00B 47.10 +2.50 44.60 2170 ---- 47.10B ---- 47.10B 46.20 +2.40 43.80 2175 ---- 46.30B ---- 46.30B 45.40 +2.40 43.00 2180 ---- 45.50B ---- 45.50B 44.70 +2.40 42.30 2185 ---- 44.70B ---- 44.70B 43.90 +2.30 41.60 2190 ---- 43.90B ---- 43.90B 43.10 +2.20 40.90 2195 ---- 43.20B ---- 43.20B 42.40 +2.20 40.20 2200 ---- 42.40B ---- 42.40B 41.70 +2.20 39.50 310 2205 ---- 41.70B ---- 41.70B 41.00 +2.20 38.80 2210 ---- 41.00B ---- 41.00B 40.30 +2.10 38.20 2215 ---- 40.30B ---- 40.30B 39.60 +2.00 37.60 2220 ---- 39.60B ---- 39.60B 39.00 +2.10 36.90 2225 ---- 39.00B ---- 39.00B 38.30 +2.00 36.30 2230 ---- 38.30B ---- 38.30B 37.70 +2.00 35.70 2235 ---- 37.70B ---- 37.70B 37.10 +1.90 35.20 2240 ---- 37.10B ---- 37.10B 36.50 +1.90 34.60 2245 ---- 36.50B ---- 36.50B 35.90 +1.90 34.00 2250 ---- 35.90B ---- 35.90B 35.30 +1.80 33.50 1 2260 ---- 34.70B ---- 34.70B 34.20 +1.80 32.40 2270 ---- 33.60B ---- 33.60B 33.10 +1.70 31.40 2275 ---- 33.10B ---- 33.10B 32.60 +1.70 30.90 2280 ---- 32.50B ---- 32.50B 32.10 +1.70 30.40 2290 ---- 31.50B ---- 31.50B 31.10 +1.60 29.50 2300 ---- 30.50B ---- 30.50B 30.20 +1.60 28.60 434 2310 ---- 29.60B ---- 29.60B 29.30 +1.50 27.80 2320 ---- 28.70B ---- 28.70B 28.40 +1.50 26.90 2325 ---- 28.20B ---- 28.20B 27.90 +1.40 26.50 2330 ---- 27.80B ---- 27.80B 27.50 +1.30 26.20 2340 ---- 26.90B ---- 26.90B 26.70 +1.30 25.40 2350 25.30 26.10B 25.30 26.10B 25.90 +1.20 9 24.70 2375 ---- 24.20B ---- 24.20B 24.10 +1.20 22.90 2400 ---- 22.50B ---- 22.50B 22.40 +1.00 21.40 2 2425 20.10 20.90B 20.10 20.90B 20.80 +.90 3 19.90 2450 ---- 19.40B ---- 19.40B 19.40 +.80 18.60 2475 ---- 18.10B ---- 18.10B 18.10 +.70 17.40 2500 ---- 16.90B ---- 16.90B 16.90 +.60 16.30 51 2525 15.30 15.80B 15.30 15.80B 15.80 +.50 2 15.30 2800 ---- ---- ---- ---- 7.90 UNCH 7.90 445 3000 ---- ---- ---- ---- 5.20 +.10 5.10 77 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 709.70 +14.80 694.90 1275 ---- ---- ---- ---- 684.70 +14.80 669.90 1300 ---- ---- ---- ---- 659.70 +14.80 644.90 1325 ---- ---- ---- ---- 634.70 +14.80 619.90 1350 ---- ---- ---- ---- 609.70 +14.80 594.90 1375 ---- ---- ---- ---- 584.70 +14.80 569.90 1400 ---- ---- ---- ---- 559.70 +14.80 544.90 1425 ---- ---- ---- ---- 534.70 +14.80 519.90 1440 ---- ---- ---- ---- 519.70 +14.80 504.90 1450 ---- ---- ---- ---- 509.70 +14.70 495.00 1460 ---- ---- ---- ---- 499.80 +14.60 485.20 1470 ---- ---- ---- ---- 489.90 +14.50 475.40 1475 ---- ---- ---- ---- 485.00 +14.50 470.50 1480 ---- ---- ---- ---- 480.10 +14.40 465.70 1490 ---- ---- ---- ---- 470.40 +14.30 456.10 1500 ---- ---- ---- ---- 460.70 +14.20 446.50 1510 ---- ---- ---- ---- 451.10 +14.10 437.00 1520 ---- ---- ---- ---- 441.60 +14.00 427.60 1525 ---- ---- ---- ---- 436.90 +14.00 422.90 1530 ---- ---- ---- ---- 432.20 +13.90 418.30 1540 ---- ---- ---- ---- 422.80 +13.80 409.00 1545 ---- ---- ---- ---- 418.10 +13.70 404.40 1550 ---- ---- ---- ---- 413.50 +13.70 399.80 1555 ---- ---- ---- ---- 408.90 +13.70 395.20 1560 ---- ---- ---- ---- 404.20 +13.60 390.60 1565 ---- ---- ---- ---- 399.70 +13.60 386.10 1570 ---- ---- ---- ---- 395.10 +13.50 381.60 1575 ---- ---- ---- ---- 390.50 +13.40 377.10 1580 ---- ---- ---- ---- 386.00 +13.40 372.60 1585 ---- ---- ---- ---- 381.40 +13.30 368.10 1590 ---- ---- ---- ---- 376.90 +13.30 363.60 1595 ---- ---- ---- ---- 372.40 +13.20 359.20 1600 ---- ---- ---- ---- 367.90 +13.10 354.80 1605 ---- ---- ---- ---- 363.50 +13.10 350.40 1610 ---- ---- ---- ---- 359.00 +13.00 346.00 1615 ---- ---- ---- ---- 354.60 +13.00 341.60 1620 ---- ---- ---- ---- 350.20 +13.00 337.20 1625 ---- ---- ---- ---- 345.80 +12.90 332.90 1630 ---- ---- ---- ---- 341.40 +12.80 328.60 1635 ---- ---- ---- ---- 337.10 +12.80 324.30 1640 ---- ---- ---- ---- 332.70 +12.70 320.00 1645 ---- ---- ---- ---- 328.40 +12.70 315.70 1650 ---- ---- ---- ---- 324.10 +12.60 311.50 1655 ---- ---- ---- ---- 319.80 +12.50 307.30 1660 ---- ---- ---- ---- 315.50 +12.40 303.10 1665 ---- ---- ---- ---- 311.30 +12.40 298.90 1670 ---- ---- ---- ---- 307.10 +12.40 294.70 1675 ---- ---- ---- ---- 302.90 +12.30 290.60 1680 ---- ---- ---- ---- 298.70 +12.20 286.50 1685 ---- ---- ---- ---- 294.50 +12.10 282.40 1690 ---- ---- ---- ---- 290.40 +12.10 278.30 1695 ---- ---- ---- ---- 286.20 +12.00 274.20 1700 ---- ---- ---- ---- 282.20 +12.00 270.20 1705 ---- ---- ---- ---- 278.10 +11.90 266.20 1710 ---- ---- ---- ---- 274.00 +11.80 262.20 1715 ---- ---- ---- ---- 270.00 +11.70 258.30 1720 ---- ---- ---- ---- 266.00 +11.60 254.40 1725 ---- ---- ---- ---- 262.00 +11.50 250.50 1730 ---- ---- ---- ---- 258.10 +11.50 246.60 1735 ---- ---- ---- ---- 254.20 +11.40 242.80 1740 ---- ---- ---- ---- 250.30 +11.40 238.90 1745 ---- ---- ---- ---- 246.40 +11.20 235.20 1750 ---- ---- ---- ---- 242.60 +11.20 231.40 1755 ---- ---- ---- ---- 238.80 +11.10 227.70 1760 ---- ---- ---- ---- 235.10 +11.10 224.00 1765 ---- ---- ---- ---- 231.30 +10.90 220.40 1770 ---- ---- ---- ---- 227.60 +10.80 216.80 1775 ---- ---- ---- ---- 224.00 +10.80 213.20 1780 ---- ---- ---- ---- 220.40 +10.80 209.60 1785 ---- ---- ---- ---- 216.80 +10.70 206.10 1790 ---- ---- ---- ---- 213.20 +10.50 202.70 1795 ---- ---- ---- ---- 209.70 +10.50 199.20 1800 ---- ---- ---- ---- 206.20 +10.30 195.90 1805 ---- ---- ---- ---- 202.80 +10.30 192.50 1810 ---- ---- ---- ---- 199.40 +10.20 189.20 1815 ---- ---- ---- ---- 196.00 +10.00 186.00 1820 ---- ---- ---- ---- 192.70 +10.00 182.70 1825 ---- ---- ---- ---- 189.50 +9.90 179.60 1830 ---- ---- ---- ---- 186.20 +9.80 176.40 1835 ---- ---- ---- ---- 183.10 +9.80 173.30 1840 ---- ---- ---- ---- 179.90 +9.60 170.30 1845 ---- ---- ---- ---- 176.80 +9.50 167.30 1850 ---- ---- ---- ---- 173.80 +9.50 164.30 1855 ---- ---- ---- ---- 170.70 +9.30 161.40 1860 ---- ---- ---- ---- 167.80 +9.30 158.50 1865 ---- ---- ---- ---- 164.80 +9.10 155.70 1870 ---- ---- ---- ---- 161.90 +9.00 152.90 1875 ---- ---- ---- ---- 159.10 +9.00 150.10 1880 ---- ---- ---- ---- 156.20 +8.80 147.40 1885 ---- ---- ---- ---- 153.40 +8.70 144.70 1890 ---- ---- ---- ---- 150.70 +8.70 142.00 1895 ---- ---- ---- ---- 148.00 +8.60 139.40 1900 ---- ---- ---- ---- 145.30 +8.50 136.80 1905 ---- ---- ---- ---- 142.60 +8.30 134.30 1910 ---- ---- ---- ---- 140.00 +8.20 131.80 1915 ---- ---- ---- ---- 137.50 +8.20 129.30 1920 ---- ---- ---- ---- 134.90 +8.10 126.80 1925 ---- ---- ---- ---- 132.40 +8.00 124.40 1930 ---- ---- ---- ---- 129.90 +7.90 122.00 1935 ---- ---- ---- ---- 127.50 +7.80 119.70 1940 ---- ---- ---- ---- 125.10 +7.70 117.40 1945 ---- ---- ---- ---- 122.70 +7.60 115.10 1950 ---- ---- ---- ---- 120.40 +7.50 112.90 1955 ---- ---- ---- ---- 118.10 +7.40 110.70 1960 ---- ---- ---- ---- 115.80 +7.30 108.50 1965 ---- ---- ---- ---- 113.60 +7.20 106.40 1970 ---- ---- ---- ---- 111.50 +7.10 104.40 1975 ---- ---- ---- ---- 109.40 +7.10 102.30 1980 ---- ---- ---- ---- 107.30 +6.90 100.40 1985 ---- ---- ---- ---- 105.30 +6.90 98.40 1990 ---- ---- ---- ---- 103.30 +6.70 96.60 1995 ---- ---- ---- ---- 101.40 +6.70 94.70 2000 ---- ---- ---- ---- 99.50 +6.60 92.90 2005 ---- ---- ---- ---- 97.60 +6.50 91.10 2010 ---- ---- ---- ---- 95.80 +6.40 89.40 2015 ---- ---- ---- ---- 94.00 +6.30 87.70 2020 ---- ---- ---- ---- 92.30 +6.20 86.10 2025 ---- ---- ---- ---- 90.60 +6.10 84.50 2030 ---- ---- ---- ---- 88.90 +6.00 82.90 2035 ---- ---- ---- ---- 87.30 +5.90 81.40 2040 ---- ---- ---- ---- 85.70 +5.80 79.90 2045 ---- ---- ---- ---- 84.20 +5.80 78.40 2050 ---- ---- ---- ---- 82.60 +5.60 77.00 2055 ---- ---- ---- ---- 81.10 +5.60 75.50 2060 ---- ---- ---- ---- 79.70 +5.50 74.20 2065 ---- ---- ---- ---- 78.30 +5.50 72.80 2070 ---- ---- ---- ---- 76.90 +5.40 71.50 2075 ---- ---- ---- ---- 75.50 +5.30 70.20 2080 ---- ---- ---- ---- 74.20 +5.20 69.00 2085 ---- ---- ---- ---- 72.90 +5.20 67.70 2090 ---- ---- ---- ---- 71.60 +5.10 66.50 2095 ---- ---- ---- ---- 70.30 +5.00 65.30 2100 ---- ---- ---- ---- 69.10 +4.90 64.20 2105 ---- ---- ---- ---- 67.90 +4.80 63.10 2110 ---- ---- ---- ---- 66.70 +4.70 62.00 2115 ---- ---- ---- ---- 65.60 +4.70 60.90 2120 ---- ---- ---- ---- 64.50 +4.60 59.90 2125 ---- ---- ---- ---- 63.40 +4.60 58.80 2130 ---- ---- ---- ---- 62.30 +4.50 57.80 2135 ---- ---- ---- ---- 61.30 +4.50 56.80 2140 ---- ---- ---- ---- 60.20 +4.30 55.90 2145 ---- ---- ---- ---- 59.20 +4.30 54.90 2150 ---- ---- ---- ---- 58.30 +4.30 54.00 2155 ---- ---- ---- ---- 57.30 +4.20 53.10 2160 ---- ---- ---- ---- 56.40 +4.20 52.20 2165 ---- ---- ---- ---- 55.40 +4.00 51.40 2170 ---- ---- ---- ---- 54.50 +4.00 50.50 2175 ---- ---- ---- ---- 53.60 +3.90 49.70 2180 ---- ---- ---- ---- 52.80 +3.90 48.90 2185 ---- ---- ---- ---- 51.90 +3.80 48.10 2190 ---- ---- ---- ---- 51.10 +3.80 47.30 2195 ---- ---- ---- ---- 50.30 +3.70 46.60 2200 ---- ---- ---- ---- 49.50 +3.70 45.80 2205 ---- ---- ---- ---- 48.70 +3.60 45.10 2210 ---- ---- ---- ---- 47.90 +3.50 44.40 2215 ---- ---- ---- ---- 47.20 +3.50 43.70 2220 ---- ---- ---- ---- 46.50 +3.50 43.00 2225 ---- ---- ---- ---- 45.70 +3.40 42.30 2230 ---- ---- ---- ---- 45.00 +3.30 41.70 2235 ---- ---- ---- ---- 44.30 +3.30 41.00 2240 ---- ---- ---- ---- 43.60 +3.20 40.40 2245 ---- ---- ---- ---- 43.00 +3.30 39.70 2250 ---- ---- ---- ---- 42.30 +3.20 39.10 2255 ---- ---- ---- ---- 41.70 +3.20 38.50 2260 ---- ---- ---- ---- 41.00 +3.10 37.90 2270 ---- ---- ---- ---- 39.80 +3.00 36.80 2275 ---- ---- ---- ---- 39.20 +2.90 36.30 2280 ---- ---- ---- ---- 38.60 +2.90 35.70 2290 ---- ---- ---- ---- 37.50 +2.90 34.60 2300 ---- ---- ---- ---- 36.40 +2.80 33.60 2310 ---- ---- ---- ---- 35.30 +2.70 32.60 2320 ---- ---- ---- ---- 34.30 +2.60 31.70 2325 ---- ---- ---- ---- 33.80 +2.60 31.20 2330 ---- ---- ---- ---- 33.30 +2.50 30.80 2340 ---- ---- ---- ---- 32.40 +2.50 29.90 2350 ---- ---- ---- ---- 31.50 +2.40 29.10 2360 ---- ---- ---- ---- 30.60 +2.30 28.30 2375 ---- ---- ---- ---- 29.30 +2.20 27.10 2400 ---- ---- ---- ---- 27.40 +2.10 25.30 2425 ---- ---- ---- ---- 25.60 +1.90 23.70 2450 ---- ---- ---- ---- 24.00 +1.80 22.20 2475 ---- ---- ---- ---- 22.50 +1.70 20.80 2500 ---- ---- ---- ---- 21.20 +1.70 19.50 2 2525 ---- ---- ---- ---- 19.90 +1.50 18.40 2550 ---- ---- ---- ---- 18.80 +1.40 17.40 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 709.70 +14.80 694.90 1275 ---- ---- ---- ---- 684.70 +14.80 669.90 1300 ---- ---- ---- ---- 659.70 +14.80 644.90 1325 ---- ---- ---- ---- 634.70 +14.80 619.90 1350 ---- ---- ---- ---- 609.70 +14.80 594.90 1375 ---- ---- ---- ---- 584.70 +14.80 569.90 1400 ---- ---- ---- ---- 559.70 +14.80 544.90 1425 ---- ---- ---- ---- 534.70 +14.80 519.90 1440 ---- ---- ---- ---- 519.70 +14.70 505.00 1450 ---- ---- ---- ---- 509.80 +14.60 495.20 1460 ---- ---- ---- ---- 499.90 +14.40 485.50 1470 ---- ---- ---- ---- 490.20 +14.40 475.80 1475 ---- ---- ---- ---- 485.30 +14.30 471.00 1480 ---- ---- ---- ---- 480.50 +14.30 466.20 1490 ---- ---- ---- ---- 470.80 +14.20 456.60 1500 ---- ---- ---- ---- 461.30 +14.10 447.20 1510 ---- ---- ---- ---- 451.80 +14.00 437.80 1520 ---- ---- ---- ---- 442.30 +13.80 428.50 1525 ---- ---- ---- ---- 437.70 +13.90 423.80 1530 ---- ---- ---- ---- 433.00 +13.80 419.20 1540 ---- ---- ---- ---- 423.70 +13.70 410.00 1545 ---- ---- ---- ---- 419.10 +13.70 405.40 1550 ---- ---- ---- ---- 414.50 +13.60 400.90 1555 ---- ---- ---- ---- 409.90 +13.50 396.40 1560 ---- ---- ---- ---- 405.30 +13.40 391.90 1565 ---- ---- ---- ---- 400.80 +13.40 387.40 1570 ---- ---- ---- ---- 396.30 +13.40 382.90 1575 ---- ---- ---- ---- 391.70 +13.30 378.40 1580 ---- ---- ---- ---- 387.20 +13.20 374.00 1585 ---- ---- ---- ---- 382.80 +13.30 369.50 1590 ---- ---- ---- ---- 378.30 +13.20 365.10 1595 ---- ---- ---- ---- 373.80 +13.10 360.70 1600 ---- ---- ---- ---- 369.40 +13.00 356.40 1605 ---- ---- ---- ---- 365.00 +13.00 352.00 1610 ---- ---- ---- ---- 360.60 +12.90 347.70 1615 ---- ---- ---- ---- 356.20 +12.90 343.30 1620 ---- ---- ---- ---- 351.90 +12.90 339.00 1625 ---- ---- ---- ---- 347.50 +12.80 334.70 1630 ---- ---- ---- ---- 343.20 +12.70 330.50 1635 ---- ---- ---- ---- 338.90 +12.70 326.20 1640 ---- ---- ---- ---- 334.60 +12.60 322.00 1645 ---- ---- ---- ---- 330.30 +12.50 317.80 1650 ---- ---- ---- ---- 326.00 +12.40 313.60 1655 ---- ---- ---- ---- 321.80 +12.40 309.40 1660 ---- ---- ---- ---- 317.60 +12.40 305.20 1665 ---- ---- ---- ---- 313.40 +12.30 301.10 1670 ---- ---- ---- ---- 309.20 +12.20 297.00 1675 ---- ---- ---- ---- 305.00 +12.10 292.90 1680 ---- ---- ---- ---- 300.90 +12.10 288.80 1685 ---- ---- ---- ---- 296.70 +12.00 284.70 1690 ---- ---- ---- ---- 292.70 +12.00 280.70 1695 ---- ---- ---- ---- 288.60 +11.90 276.70 1700 ---- ---- ---- ---- 284.50 +11.80 272.70 1705 ---- ---- ---- ---- 280.50 +11.80 268.70 1710 ---- ---- ---- ---- 276.50 +11.70 264.80 1715 ---- ---- ---- ---- 272.50 +11.60 260.90 1720 ---- ---- ---- ---- 268.60 +11.60 257.00 1725 ---- ---- ---- ---- 264.60 +11.40 253.20 1730 ---- ---- ---- ---- 260.70 +11.40 249.30 1735 ---- ---- ---- ---- 256.90 +11.40 245.50 1740 ---- ---- ---- ---- 253.00 +11.20 241.80 1745 ---- ---- ---- ---- 249.20 +11.20 238.00 1750 ---- ---- ---- ---- 245.40 +11.10 234.30 1755 ---- ---- ---- ---- 241.70 +11.00 230.70 1760 ---- ---- ---- ---- 238.00 +11.00 227.00 1765 ---- ---- ---- ---- 234.30 +10.90 223.40 1770 ---- ---- ---- ---- 230.60 +10.80 219.80 1775 ---- ---- ---- ---- 227.00 +10.70 216.30 1780 ---- ---- ---- ---- 223.40 +10.60 212.80 1785 ---- ---- ---- ---- 219.90 +10.60 209.30 1790 ---- ---- ---- ---- 216.40 +10.50 205.90 1795 ---- ---- ---- ---- 212.90 +10.40 202.50 1800 ---- ---- ---- ---- 209.50 +10.30 199.20 1805 ---- ---- ---- ---- 206.10 +10.20 195.90 1810 ---- ---- ---- ---- 202.70 +10.10 192.60 1815 ---- ---- ---- ---- 199.40 +10.00 189.40 1820 ---- ---- ---- ---- 196.10 +9.90 186.20 1825 ---- ---- ---- ---- 192.90 +9.80 183.10 1830 ---- ---- ---- ---- 189.70 +9.70 180.00 1835 ---- ---- ---- ---- 186.60 +9.70 176.90 1840 ---- ---- ---- ---- 183.40 +9.50 173.90 1845 ---- ---- ---- ---- 180.40 +9.50 170.90 1850 ---- ---- ---- ---- 177.40 +9.40 168.00 1855 ---- ---- ---- ---- 174.40 +9.30 165.10 1860 ---- ---- ---- ---- 171.40 +9.20 162.20 1865 ---- ---- ---- ---- 168.50 +9.10 159.40 1870 ---- ---- ---- ---- 165.70 +9.00 156.70 1875 ---- ---- ---- ---- 162.80 +8.90 153.90 1880 ---- ---- ---- ---- 160.00 +8.80 151.20 1885 ---- ---- ---- ---- 157.30 +8.80 148.50 1890 ---- ---- ---- ---- 154.50 +8.60 145.90 1895 ---- ---- ---- ---- 151.90 +8.60 143.30 1900 ---- ---- ---- ---- 149.20 +8.40 140.80 1905 ---- ---- ---- ---- 146.60 +8.40 138.20 1910 ---- ---- ---- ---- 144.00 +8.30 135.70 1915 ---- ---- ---- ---- 141.40 +8.10 133.30 1920 ---- ---- ---- ---- 138.90 +8.10 130.80 1925 ---- ---- ---- ---- 136.40 +8.00 128.40 1930 ---- ---- ---- ---- 134.00 +7.90 126.10 1935 ---- ---- ---- ---- 131.50 +7.80 123.70 1940 ---- ---- ---- ---- 129.10 +7.70 121.40 1945 ---- ---- ---- ---- 126.80 +7.60 119.20 1950 ---- ---- ---- ---- 124.50 +7.50 117.00 1955 ---- ---- ---- ---- 122.20 +7.40 114.80 1960 ---- ---- ---- ---- 120.00 +7.40 112.60 1965 ---- ---- ---- ---- 117.80 +7.30 110.50 1970 ---- ---- ---- ---- 115.60 +7.10 108.50 1975 ---- ---- ---- ---- 113.50 +7.00 106.50 1980 ---- ---- ---- ---- 111.50 +7.00 104.50 1985 ---- ---- ---- ---- 109.40 +6.80 102.60 1990 ---- ---- ---- ---- 107.50 +6.80 100.70 1995 ---- ---- ---- ---- 105.50 +6.60 98.90 2000 ---- ---- ---- ---- 103.70 +6.60 97.10 2005 ---- ---- ---- ---- 101.80 +6.50 95.30 2010 ---- ---- ---- ---- 100.00 +6.40 93.60 2015 ---- ---- ---- ---- 98.20 +6.30 91.90 2020 ---- ---- ---- ---- 96.50 +6.20 90.30 2025 ---- ---- ---- ---- 94.80 +6.20 88.60 2030 ---- ---- ---- ---- 93.20 +6.10 87.10 2035 ---- ---- ---- ---- 91.50 +6.00 85.50 2040 ---- ---- ---- ---- 89.90 +5.90 84.00 2045 ---- ---- ---- ---- 88.40 +5.90 82.50 2050 ---- ---- ---- ---- 86.90 +5.80 81.10 2055 ---- ---- ---- ---- 85.40 +5.70 79.70 2060 ---- ---- ---- ---- 83.90 +5.60 78.30 2065 ---- ---- ---- ---- 82.50 +5.50 77.00 2070 ---- ---- ---- ---- 81.10 +5.50 75.60 2075 ---- ---- ---- ---- 79.70 +5.40 74.30 2080 ---- ---- ---- ---- 78.40 +5.30 73.10 2085 ---- ---- ---- ---- 77.10 +5.30 71.80 2090 ---- ---- ---- ---- 75.80 +5.20 70.60 2095 ---- ---- ---- ---- 74.50 +5.10 69.40 2100 ---- ---- ---- ---- 73.30 +5.00 68.30 600 2105 ---- ---- ---- ---- 72.10 +5.00 67.10 2110 ---- ---- ---- ---- 70.90 +4.90 66.00 2115 ---- ---- ---- ---- 69.80 +4.80 65.00 2120 ---- ---- ---- ---- 68.60 +4.70 63.90 2125 ---- ---- ---- ---- 67.50 +4.60 62.90 2130 ---- ---- ---- ---- 66.40 +4.60 61.80 2135 ---- ---- ---- ---- 65.40 +4.60 60.80 2140 ---- ---- ---- ---- 64.40 +4.50 59.90 2145 ---- ---- ---- ---- 63.30 +4.40 58.90 2150 ---- ---- ---- ---- 62.30 +4.30 58.00 2155 ---- ---- ---- ---- 61.40 +4.30 57.10 2160 ---- ---- ---- ---- 60.40 +4.20 56.20 2165 ---- ---- ---- ---- 59.50 +4.20 55.30 2170 ---- ---- ---- ---- 58.60 +4.20 54.40 2175 ---- ---- ---- ---- 57.70 +4.10 53.60 2180 ---- ---- ---- ---- 56.80 +4.00 52.80 2185 ---- ---- ---- ---- 55.90 +3.90 52.00 2190 ---- ---- ---- ---- 55.10 +3.90 51.20 2195 ---- ---- ---- ---- 54.30 +3.90 50.40 2200 ---- ---- ---- ---- 53.50 +3.80 49.70 2205 ---- ---- ---- ---- 52.70 +3.80 48.90 2210 ---- ---- ---- ---- 51.90 +3.70 48.20 2215 ---- ---- ---- ---- 51.10 +3.60 47.50 2220 ---- ---- ---- ---- 50.40 +3.60 46.80 2225 ---- ---- ---- ---- 49.60 +3.50 46.10 2230 ---- ---- ---- ---- 48.90 +3.50 45.40 2235 ---- ---- ---- ---- 48.20 +3.50 44.70 2240 ---- ---- ---- ---- 47.50 +3.40 44.10 2245 ---- ---- ---- ---- 46.80 +3.40 43.40 2250 ---- ---- ---- ---- 46.10 +3.30 42.80 2255 ---- ---- ---- ---- 45.50 +3.30 42.20 2260 ---- ---- ---- ---- 44.80 +3.20 41.60 2270 ---- ---- ---- ---- 43.50 +3.10 40.40 2275 ---- ---- ---- ---- 42.90 +3.10 39.80 2280 ---- ---- ---- ---- 42.30 +3.00 39.30 2290 ---- ---- ---- ---- 41.10 +2.90 38.20 2300 ---- ---- ---- ---- 40.00 +2.90 37.10 2310 ---- ---- ---- ---- 38.90 +2.80 36.10 2320 ---- ---- ---- ---- 37.90 +2.80 35.10 2325 ---- ---- ---- ---- 37.40 +2.80 34.60 2330 ---- ---- ---- ---- 36.90 +2.70 34.20 2340 ---- ---- ---- ---- 35.90 +2.60 33.30 2350 ---- ---- ---- ---- 34.90 +2.50 32.40 2360 ---- ---- ---- ---- 34.00 +2.50 31.50 2375 ---- ---- ---- ---- 32.70 +2.40 30.30 2400 ---- ---- ---- ---- 30.70 +2.30 28.40 2425 ---- ---- ---- ---- 28.80 +2.10 26.70 2450 ---- ---- ---- ---- 27.10 +2.00 25.10 2475 ---- ---- ---- ---- 25.50 +1.80 23.70 2500 ---- ---- ---- ---- 24.10 +1.80 22.30 2525 ---- ---- ---- ---- 22.80 +1.70 21.10 2550 ---- ---- ---- ---- 21.60 +1.60 20.00 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 725.70 +14.90 710.80 1275 ---- ---- ---- ---- 700.70 +14.90 685.80 1300 ---- ---- ---- ---- 675.70 +14.90 660.80 1325 ---- ---- ---- ---- 650.70 +14.90 635.80 1350 ---- ---- ---- ---- 625.70 +14.90 610.80 1375 ---- ---- ---- ---- 600.70 +14.90 585.80 1400 ---- ---- ---- ---- 575.70 +14.90 560.80 1425 ---- ---- ---- ---- 550.70 +14.70 536.00 1450 ---- ---- ---- ---- 526.00 +14.50 511.50 1460 ---- ---- ---- ---- 516.30 +14.50 501.80 1470 ---- ---- ---- ---- 506.60 +14.40 492.20 1475 ---- ---- ---- ---- 501.70 +14.30 487.40 1480 ---- ---- ---- ---- 496.90 +14.30 482.60 1490 ---- ---- ---- ---- 487.30 +14.20 473.10 1500 ---- ---- ---- ---- 477.80 +14.10 463.70 1510 ---- ---- ---- ---- 468.30 +14.00 454.30 1520 ---- ---- ---- ---- 458.90 +13.90 445.00 1525 ---- ---- ---- ---- 454.20 +13.90 440.30 1530 ---- ---- ---- ---- 449.50 +13.80 435.70 1540 ---- ---- ---- ---- 440.20 +13.70 426.50 1545 ---- ---- ---- ---- 435.60 +13.70 421.90 1550 ---- ---- ---- ---- 431.00 +13.60 417.40 1555 ---- ---- ---- ---- 426.40 +13.60 412.80 1560 ---- ---- ---- ---- 421.80 +13.50 408.30 1565 ---- ---- ---- ---- 417.30 +13.50 403.80 1570 ---- ---- ---- ---- 412.70 +13.40 399.30 1575 ---- ---- ---- ---- 408.20 +13.40 394.80 1580 ---- ---- ---- ---- 403.70 +13.40 390.30 1585 ---- ---- ---- ---- 399.20 +13.30 385.90 1590 ---- ---- ---- ---- 394.70 +13.20 381.50 1595 ---- ---- ---- ---- 390.20 +13.10 377.10 1600 ---- ---- ---- ---- 385.80 +13.10 372.70 1605 ---- ---- ---- ---- 381.40 +13.10 368.30 1610 ---- ---- ---- ---- 376.90 +13.00 363.90 1615 ---- ---- ---- ---- 372.50 +12.90 359.60 1620 ---- ---- ---- ---- 368.20 +13.00 355.20 1625 ---- ---- ---- ---- 363.80 +12.90 350.90 1630 ---- ---- ---- ---- 359.40 +12.80 346.60 1635 ---- ---- ---- ---- 355.10 +12.70 342.40 1640 ---- ---- ---- ---- 350.80 +12.70 338.10 1645 ---- ---- ---- ---- 346.50 +12.60 333.90 1650 ---- ---- ---- ---- 342.20 +12.60 329.60 1655 ---- ---- ---- ---- 338.00 +12.60 325.40 1660 ---- ---- ---- ---- 333.70 +12.50 321.20 1665 ---- ---- ---- ---- 329.50 +12.40 317.10 1670 ---- ---- ---- ---- 325.30 +12.40 312.90 1675 ---- ---- ---- ---- 321.10 +12.30 308.80 1680 ---- ---- ---- ---- 316.90 +12.20 304.70 1685 ---- ---- ---- ---- 312.80 +12.20 300.60 1690 ---- ---- ---- ---- 308.70 +12.10 296.60 1695 ---- ---- ---- ---- 304.60 +12.00 292.60 1700 ---- ---- ---- ---- 300.50 +12.00 288.50 1705 ---- ---- ---- ---- 296.50 +11.90 284.60 1710 ---- ---- ---- ---- 292.40 +11.80 280.60 1715 ---- ---- ---- ---- 288.40 +11.70 276.70 1720 ---- ---- ---- ---- 284.50 +11.70 272.80 1725 ---- ---- ---- ---- 280.50 +11.60 268.90 1730 ---- ---- ---- ---- 276.60 +11.60 265.00 1735 ---- ---- ---- ---- 272.70 +11.50 261.20 1740 ---- ---- ---- ---- 268.80 +11.40 257.40 1745 ---- ---- ---- ---- 265.00 +11.40 253.60 1750 ---- ---- ---- ---- 261.10 +11.20 249.90 1755 ---- ---- ---- ---- 257.30 +11.10 246.20 1760 ---- ---- ---- ---- 253.60 +11.10 242.50 1765 ---- ---- ---- ---- 249.90 +11.10 238.80 1770 ---- ---- ---- ---- 246.20 +11.00 235.20 1775 ---- ---- ---- ---- 242.50 +10.90 231.60 1780 ---- ---- ---- ---- 238.90 +10.80 228.10 1785 ---- ---- ---- ---- 235.30 +10.80 224.50 1790 ---- ---- ---- ---- 231.70 +10.60 221.10 1795 ---- ---- ---- ---- 228.20 +10.60 217.60 1800 ---- ---- ---- ---- 224.70 +10.50 214.20 1805 ---- ---- ---- ---- 221.20 +10.40 210.80 1810 ---- ---- ---- ---- 217.80 +10.30 207.50 1815 ---- ---- ---- ---- 214.40 +10.20 204.20 1820 ---- ---- ---- ---- 211.10 +10.20 200.90 1825 ---- ---- ---- ---- 207.80 +10.10 197.70 1830 ---- ---- ---- ---- 204.50 +10.00 194.50 1835 ---- ---- ---- ---- 201.30 +9.90 191.40 1840 ---- ---- ---- ---- 198.10 +9.80 188.30 1845 ---- ---- ---- ---- 194.90 +9.70 185.20 1850 ---- ---- ---- ---- 191.80 +9.60 182.20 1855 ---- ---- ---- ---- 188.80 +9.60 179.20 1860 ---- ---- ---- ---- 185.70 +9.40 176.30 1865 ---- ---- ---- ---- 182.80 +9.40 173.40 1870 ---- ---- ---- ---- 179.80 +9.30 170.50 1875 ---- ---- ---- ---- 176.90 +9.20 167.70 1880 ---- ---- ---- ---- 174.00 +9.10 164.90 1885 ---- ---- ---- ---- 171.20 +9.00 162.20 1890 ---- ---- ---- ---- 168.40 +8.90 159.50 1895 ---- ---- ---- ---- 165.60 +8.80 156.80 1900 ---- ---- ---- ---- 162.90 +8.80 154.10 1905 ---- ---- ---- ---- 160.20 +8.70 151.50 1910 ---- ---- ---- ---- 157.50 +8.60 148.90 1915 ---- ---- ---- ---- 154.90 +8.50 146.40 1920 ---- ---- ---- ---- 152.30 +8.40 143.90 1925 ---- ---- ---- ---- 149.70 +8.30 141.40 1930 ---- ---- ---- ---- 147.20 +8.20 139.00 1935 ---- ---- ---- ---- 144.70 +8.20 136.50 1940 ---- ---- ---- ---- 142.20 +8.00 134.20 1945 ---- ---- ---- ---- 139.70 +7.90 131.80 1950 ---- ---- ---- ---- 137.30 +7.80 129.50 1955 ---- ---- ---- ---- 134.90 +7.70 127.20 1960 ---- ---- ---- ---- 132.60 +7.70 124.90 1965 ---- ---- ---- ---- 130.30 +7.60 122.70 1970 ---- ---- ---- ---- 128.00 +7.50 120.50 1975 ---- ---- ---- ---- 125.80 +7.40 118.40 1980 ---- ---- ---- ---- 123.60 +7.30 116.30 1985 ---- ---- ---- ---- 121.50 +7.30 114.20 1990 ---- ---- ---- ---- 119.40 +7.20 112.20 1995 ---- ---- ---- ---- 117.30 +7.00 110.30 2000 ---- ---- ---- ---- 115.30 +6.90 108.40 2005 ---- ---- ---- ---- 113.30 +6.80 106.50 2010 ---- ---- ---- ---- 111.40 +6.80 104.60 2015 ---- ---- ---- ---- 109.50 +6.70 102.80 2020 ---- ---- ---- ---- 107.70 +6.60 101.10 2025 ---- ---- ---- ---- 105.90 +6.60 99.30 2030 ---- ---- ---- ---- 104.10 +6.40 97.70 2035 ---- ---- ---- ---- 102.40 +6.40 96.00 2040 ---- ---- ---- ---- 100.70 +6.30 94.40 2045 ---- ---- ---- ---- 99.00 +6.20 92.80 2050 ---- ---- ---- ---- 97.40 +6.10 91.30 2055 ---- ---- ---- ---- 95.80 +6.10 89.70 2060 ---- ---- ---- ---- 94.20 +5.90 88.30 2065 ---- ---- ---- ---- 92.70 +5.90 86.80 2070 ---- ---- ---- ---- 91.20 +5.80 85.40 2075 ---- ---- ---- ---- 89.70 +5.70 84.00 2080 ---- ---- ---- ---- 88.30 +5.70 82.60 2085 ---- ---- ---- ---- 86.90 +5.60 81.30 2090 ---- ---- ---- ---- 85.50 +5.50 80.00 2095 ---- ---- ---- ---- 84.20 +5.50 78.70 2100 ---- ---- ---- ---- 82.80 +5.30 77.50 2105 ---- ---- ---- ---- 81.50 +5.30 76.20 2110 ---- ---- ---- ---- 80.30 +5.30 75.00 2115 ---- ---- ---- ---- 79.00 +5.10 73.90 2120 ---- ---- ---- ---- 77.80 +5.10 72.70 2125 ---- ---- ---- ---- 76.60 +5.00 71.60 2130 ---- ---- ---- ---- 75.50 +5.00 70.50 2135 ---- ---- ---- ---- 74.30 +4.90 69.40 2140 ---- ---- ---- ---- 73.20 +4.80 68.40 2145 ---- ---- ---- ---- 72.10 +4.80 67.30 2150 ---- ---- ---- ---- 71.00 +4.70 66.30 2155 ---- ---- ---- ---- 70.00 +4.70 65.30 2160 ---- ---- ---- ---- 68.90 +4.50 64.40 2165 ---- ---- ---- ---- 67.90 +4.50 63.40 2170 ---- ---- ---- ---- 66.90 +4.40 62.50 2175 ---- ---- ---- ---- 66.00 +4.40 61.60 2180 ---- ---- ---- ---- 65.00 +4.30 60.70 2185 ---- ---- ---- ---- 64.10 +4.30 59.80 2190 ---- ---- ---- ---- 63.20 +4.30 58.90 2195 ---- ---- ---- ---- 62.30 +4.20 58.10 2200 ---- ---- ---- ---- 61.40 +4.10 57.30 2205 ---- ---- ---- ---- 60.50 +4.10 56.40 2210 ---- ---- ---- ---- 59.70 +4.10 55.60 2215 ---- ---- ---- ---- 58.90 +4.00 54.90 2220 ---- ---- ---- ---- 58.00 +3.90 54.10 2225 ---- ---- ---- ---- 57.20 +3.90 53.30 2230 ---- ---- ---- ---- 56.40 +3.80 52.60 2235 ---- ---- ---- ---- 55.70 +3.80 51.90 2240 ---- ---- ---- ---- 54.90 +3.70 51.20 2245 ---- ---- ---- ---- 54.20 +3.70 50.50 2250 ---- ---- ---- ---- 53.40 +3.60 49.80 2255 ---- ---- ---- ---- 52.70 +3.60 49.10 2260 ---- ---- ---- ---- 52.00 +3.60 48.40 2265 ---- ---- ---- ---- 51.30 +3.50 47.80 2270 ---- ---- ---- ---- 50.60 +3.50 47.10 2275 ---- ---- ---- ---- 49.90 +3.40 46.50 2280 ---- ---- ---- ---- 49.30 +3.40 45.90 2290 ---- ---- ---- ---- 48.00 +3.30 44.70 2300 ---- ---- ---- ---- 46.80 +3.30 43.50 2310 ---- ---- ---- ---- 45.50 +3.10 42.40 2320 ---- ---- ---- ---- 44.40 +3.10 41.30 2325 ---- ---- ---- ---- 43.80 +3.00 40.80 2330 ---- ---- ---- ---- 43.30 +3.00 40.30 2340 ---- ---- ---- ---- 42.20 +2.90 39.30 2350 ---- ---- ---- ---- 41.10 +2.80 38.30 2360 ---- ---- ---- ---- 40.10 +2.80 37.30 2370 ---- ---- ---- ---- 39.10 +2.70 36.40 2375 ---- ---- ---- ---- 38.70 +2.70 36.00 2400 ---- ---- ---- ---- 36.40 +2.50 33.90 2425 ---- ---- ---- ---- 34.30 +2.40 31.90 2450 ---- ---- ---- ---- 32.40 +2.30 30.10 2475 ---- ---- ---- ---- 30.60 +2.10 28.50 2500 ---- ---- ---- ---- 29.00 +2.00 27.00 2525 ---- ---- ---- ---- 27.50 +1.90 25.60 2550 ---- ---- ---- ---- 26.10 +1.80 24.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 975.70 +14.90 960.80 1025 ---- ---- ---- ---- 950.70 +14.90 935.80 1050 ---- ---- ---- ---- 925.70 +14.90 910.80 1075 ---- ---- ---- ---- 900.70 +14.90 885.80 1090 ---- ---- ---- ---- 885.70 +14.90 870.80 1100 ---- ---- ---- ---- 875.70 +14.90 860.80 1110 ---- ---- ---- ---- 865.70 +14.90 850.80 1120 ---- ---- ---- ---- 855.70 +14.90 840.80 1125 ---- ---- ---- ---- 850.70 +14.90 835.80 1130 ---- ---- ---- ---- 845.70 +14.90 830.80 1140 ---- ---- ---- ---- 835.70 +14.90 820.80 1150 ---- ---- ---- ---- 825.70 +14.90 810.80 1160 ---- ---- ---- ---- 815.70 +14.90 800.80 1170 ---- ---- ---- ---- 805.70 +14.90 790.80 1175 ---- ---- ---- ---- 800.70 +14.90 785.80 1180 ---- ---- ---- ---- 795.70 +14.90 780.80 1190 ---- ---- ---- ---- 785.70 +14.90 770.80 1195 ---- ---- ---- ---- 780.70 +14.90 765.80 1200 ---- ---- ---- ---- 775.70 +14.90 760.80 1205 ---- ---- ---- ---- 770.70 +14.90 755.80 1210 ---- ---- ---- ---- 765.70 +14.90 750.80 1215 ---- ---- ---- ---- 760.70 +14.90 745.80 1220 ---- ---- ---- ---- 755.70 +14.90 740.80 1225 ---- ---- ---- ---- 750.70 +14.90 735.80 1230 ---- ---- ---- ---- 745.70 +14.90 730.80 1235 ---- ---- ---- ---- 740.70 +14.90 725.80 1240 ---- ---- ---- ---- 735.70 +14.90 720.80 1245 ---- ---- ---- ---- 730.70 +14.90 715.80 1250 ---- ---- ---- ---- 725.70 +14.90 710.80 1255 ---- ---- ---- ---- 720.70 +14.90 705.80 1260 ---- ---- ---- ---- 715.70 +14.90 700.80 1265 ---- ---- ---- ---- 710.70 +14.90 695.80 1270 ---- ---- ---- ---- 705.70 +14.90 690.80 1275 ---- ---- ---- ---- 700.70 +14.90 685.80 1280 ---- ---- ---- ---- 695.70 +14.90 680.80 1285 ---- ---- ---- ---- 690.70 +14.90 675.80 1290 ---- ---- ---- ---- 685.70 +14.90 670.80 1295 ---- ---- ---- ---- 680.70 +14.90 665.80 1300 ---- ---- ---- ---- 675.70 +14.90 660.80 1305 ---- ---- ---- ---- 670.70 +14.90 655.80 1310 ---- ---- ---- ---- 665.70 +14.90 650.80 1315 ---- ---- ---- ---- 660.70 +14.90 645.80 1320 ---- ---- ---- ---- 655.70 +14.90 640.80 1325 ---- ---- ---- ---- 650.70 +14.90 635.80 1330 ---- ---- ---- ---- 645.70 +14.90 630.80 1335 ---- ---- ---- ---- 640.70 +14.90 625.80 1340 ---- ---- ---- ---- 635.70 +14.90 620.80 1345 ---- ---- ---- ---- 630.70 +14.90 615.80 1350 ---- ---- ---- ---- 625.70 +14.90 610.80 1355 ---- ---- ---- ---- 620.70 +14.90 605.80 1360 ---- ---- ---- ---- 615.70 +14.90 600.80 1365 ---- ---- ---- ---- 610.70 +14.90 595.80 1370 ---- ---- ---- ---- 605.70 +14.90 590.80 1375 ---- ---- ---- ---- 600.70 +14.90 585.80 1380 ---- ---- ---- ---- 595.70 +14.90 580.80 1385 ---- ---- ---- ---- 590.70 +14.90 575.80 1390 ---- ---- ---- ---- 585.70 +14.90 570.80 1395 ---- ---- ---- ---- 580.70 +14.90 565.80 1400 ---- ---- ---- ---- 575.70 +14.90 560.80 1405 ---- ---- ---- ---- 570.70 +14.90 555.80 1410 ---- ---- ---- ---- 565.70 +14.90 550.80 1415 ---- ---- ---- ---- 560.70 +14.90 545.80 1420 ---- ---- ---- ---- 555.70 +14.80 540.90 1425 ---- ---- ---- ---- 550.70 +14.80 535.90 1430 ---- ---- ---- ---- 545.70 +14.70 531.00 1435 ---- ---- ---- ---- 540.80 +14.70 526.10 1440 ---- ---- ---- ---- 535.90 +14.70 521.20 1445 ---- ---- ---- ---- 530.90 +14.60 516.30 1450 ---- ---- ---- ---- 526.00 +14.50 511.50 1455 ---- ---- ---- ---- 521.20 +14.50 506.70 1460 ---- ---- ---- ---- 516.30 +14.40 501.90 1465 ---- ---- ---- ---- 511.50 +14.40 497.10 1470 ---- ---- ---- ---- 506.60 +14.30 492.30 1475 ---- ---- ---- ---- 501.80 +14.30 487.50 1480 ---- ---- ---- ---- 497.00 +14.20 482.80 1485 ---- ---- ---- ---- 492.30 +14.20 478.10 1490 ---- ---- ---- ---- 487.50 +14.10 473.40 1495 ---- ---- ---- ---- 482.80 +14.10 468.70 1500 ---- ---- ---- ---- 478.10 +14.10 464.00 1505 ---- ---- ---- ---- 473.40 +14.00 459.40 1510 ---- ---- ---- ---- 468.70 +14.00 454.70 1515 ---- ---- ---- ---- 464.00 +13.90 450.10 1520 ---- ---- ---- ---- 459.40 +13.90 445.50 1525 ---- ---- ---- ---- 454.80 +13.80 441.00 1530 ---- ---- ---- ---- 450.10 +13.70 436.40 1535 ---- ---- ---- ---- 445.50 +13.60 431.90 1540 ---- ---- ---- ---- 441.00 +13.70 427.30 1545 ---- ---- ---- ---- 436.40 +13.60 422.80 1550 ---- ---- ---- ---- 431.90 +13.60 418.30 1555 ---- ---- ---- ---- 427.30 +13.40 413.90 1560 ---- ---- ---- ---- 422.80 +13.40 409.40 1565 ---- ---- ---- ---- 418.30 +13.30 405.00 1570 ---- ---- ---- ---- 413.90 +13.40 400.50 1575 ---- ---- ---- ---- 409.40 +13.30 396.10 1580 ---- ---- ---- ---- 405.00 +13.30 391.70 1585 ---- ---- ---- ---- 400.50 +13.10 387.40 1590 ---- ---- ---- ---- 396.10 +13.10 383.00 1595 ---- ---- ---- ---- 391.70 +13.00 378.70 1600 ---- ---- ---- ---- 387.40 +13.10 374.30 1605 ---- ---- ---- ---- 383.00 +13.00 370.00 1610 ---- ---- ---- ---- 378.60 +12.90 365.70 1615 ---- ---- ---- ---- 374.30 +12.80 361.50 1620 ---- ---- ---- ---- 370.00 +12.80 357.20 1625 ---- ---- ---- ---- 365.70 +12.70 353.00 1630 ---- ---- ---- ---- 361.40 +12.60 348.80 1635 ---- ---- ---- ---- 357.20 +12.70 344.50 1640 ---- ---- ---- ---- 352.90 +12.50 340.40 1645 ---- ---- ---- ---- 348.70 +12.50 336.20 1650 ---- ---- ---- ---- 344.50 +12.50 332.00 1655 ---- ---- ---- ---- 340.30 +12.40 327.90 1660 ---- ---- ---- ---- 336.10 +12.30 323.80 1665 ---- ---- ---- ---- 331.90 +12.20 319.70 1670 ---- ---- ---- ---- 327.80 +12.20 315.60 1675 ---- ---- ---- ---- 323.70 +12.20 311.50 1680 ---- ---- ---- ---- 319.60 +12.10 307.50 1685 ---- ---- ---- ---- 315.50 +12.10 303.40 1690 ---- ---- ---- ---- 311.40 +12.00 299.40 1695 ---- ---- ---- ---- 307.40 +11.90 295.50 1700 ---- ---- ---- ---- 303.30 +11.80 291.50 1705 ---- ---- ---- ---- 299.30 +11.70 287.60 1710 ---- ---- ---- ---- 295.30 +11.70 283.60 1715 ---- ---- ---- ---- 291.40 +11.70 279.70 1720 ---- ---- ---- ---- 287.40 +11.50 275.90 1725 ---- ---- ---- ---- 283.50 +11.50 272.00 1730 ---- ---- ---- ---- 279.60 +11.40 268.20 1735 ---- ---- ---- ---- 275.80 +11.40 264.40 1740 ---- ---- ---- ---- 271.90 +11.20 260.70 1745 ---- ---- ---- ---- 268.10 +11.20 256.90 1750 ---- ---- ---- ---- 264.40 +11.20 253.20 1755 ---- ---- ---- ---- 260.60 +11.10 249.50 1760 ---- ---- ---- ---- 256.90 +11.00 245.90 1765 ---- ---- ---- ---- 253.20 +10.90 242.30 1770 ---- ---- ---- ---- 249.50 +10.80 238.70 1775 ---- ---- ---- ---- 245.90 +10.80 235.10 1780 ---- ---- ---- ---- 242.30 +10.70 231.60 1785 ---- ---- ---- ---- 238.70 +10.60 228.10 1790 ---- ---- ---- ---- 235.20 +10.60 224.60 1795 ---- ---- ---- ---- 231.70 +10.50 221.20 1800 ---- ---- ---- ---- 228.20 +10.40 217.80 1805 ---- ---- ---- ---- 224.80 +10.30 214.50 1810 ---- ---- ---- ---- 221.40 +10.20 211.20 1815 ---- ---- ---- ---- 218.00 +10.10 207.90 1820 ---- ---- ---- ---- 214.70 +10.10 204.60 1825 ---- ---- ---- ---- 211.40 +9.90 201.50 1830 ---- ---- ---- ---- 208.20 +9.90 198.30 1835 ---- ---- ---- ---- 205.00 +9.80 195.20 1840 ---- ---- ---- ---- 201.90 +9.80 192.10 1845 ---- ---- ---- ---- 198.70 +9.60 189.10 1850 ---- ---- ---- ---- 195.70 +9.60 186.10 400 1855 ---- ---- ---- ---- 192.60 +9.40 183.20 1860 ---- ---- ---- ---- 189.70 +9.40 180.30 1865 ---- ---- ---- ---- 186.70 +9.30 177.40 1870 ---- ---- ---- ---- 183.80 +9.20 174.60 1875 ---- ---- ---- ---- 180.90 +9.10 171.80 1880 ---- ---- ---- ---- 178.10 +9.10 169.00 75 1885 ---- ---- ---- ---- 175.30 +9.00 166.30 1890 ---- ---- ---- ---- 172.50 +8.90 163.60 1895 ---- ---- ---- ---- 169.70 +8.70 161.00 1900 ---- ---- ---- ---- 167.00 +8.70 158.30 1905 ---- ---- ---- ---- 164.40 +8.60 155.80 1910 ---- ---- ---- ---- 161.70 +8.50 153.20 1915 ---- ---- ---- ---- 159.10 +8.40 150.70 1920 ---- ---- ---- ---- 156.60 +8.40 148.20 1925 ---- ---- ---- ---- 154.00 +8.30 145.70 1930 ---- ---- ---- ---- 151.50 +8.20 143.30 1935 ---- ---- ---- ---- 149.00 +8.10 140.90 1940 ---- ---- ---- ---- 146.50 +8.00 138.50 1945 ---- ---- ---- ---- 144.10 +7.90 136.20 1950 ---- ---- ---- ---- 141.70 +7.80 133.90 1955 ---- ---- ---- ---- 139.40 +7.80 131.60 1960 ---- ---- ---- ---- 137.00 +7.60 129.40 1965 ---- ---- ---- ---- 134.70 +7.50 127.20 1970 ---- ---- ---- ---- 132.50 +7.50 125.00 100 1975 ---- ---- ---- ---- 130.30 +7.40 122.90 1980 ---- ---- ---- ---- 128.10 +7.30 120.80 1985 ---- ---- ---- ---- 126.00 +7.30 118.70 1990 ---- ---- ---- ---- 123.90 +7.20 116.70 1995 ---- ---- ---- ---- 121.80 +7.00 114.80 2000 ---- ---- ---- ---- 119.90 +7.00 112.90 130 2005 ---- ---- ---- ---- 117.90 +6.90 111.00 2010 ---- ---- ---- ---- 116.00 +6.80 109.20 2015 ---- ---- ---- ---- 114.10 +6.70 107.40 2020 ---- ---- ---- ---- 112.30 +6.70 105.60 2025 ---- ---- ---- ---- 110.50 +6.60 103.90 2030 ---- ---- ---- ---- 108.70 +6.50 102.20 2035 ---- ---- ---- ---- 107.00 +6.40 100.60 2040 ---- ---- ---- ---- 105.30 +6.40 98.90 50 2045 ---- ---- ---- ---- 103.60 +6.20 97.40 2050 ---- ---- ---- ---- 102.00 +6.20 95.80 10 2055 ---- ---- ---- ---- 100.40 +6.10 94.30 2060 ---- ---- ---- ---- 98.80 +6.00 92.80 2065 ---- ---- ---- ---- 97.30 +5.90 91.40 2070 ---- ---- ---- ---- 95.80 +5.90 89.90 2075 ---- ---- ---- ---- 94.40 +5.90 88.50 2080 ---- ---- ---- ---- 92.90 +5.70 87.20 2085 ---- ---- ---- ---- 91.50 +5.70 85.80 2090 ---- ---- ---- ---- 90.10 +5.60 84.50 2095 ---- ---- ---- ---- 88.80 +5.60 83.20 2100 ---- ---- ---- ---- 87.50 +5.50 82.00 10 2105 ---- ---- ---- ---- 86.20 +5.40 80.80 2110 ---- ---- ---- ---- 84.90 +5.30 79.60 2115 ---- ---- ---- ---- 83.60 +5.20 78.40 2120 ---- ---- ---- ---- 82.40 +5.20 77.20 2125 ---- ---- ---- ---- 81.20 +5.10 76.10 2130 ---- ---- ---- ---- 80.10 +5.10 75.00 2135 ---- ---- ---- ---- 78.90 +5.00 73.90 2140 ---- ---- ---- ---- 77.80 +5.00 72.80 2145 ---- ---- ---- ---- 76.70 +4.90 71.80 2150 ---- ---- ---- ---- 75.60 +4.80 70.80 5 2155 ---- ---- ---- ---- 74.60 +4.80 69.80 2160 ---- ---- ---- ---- 73.50 +4.70 68.80 2165 ---- ---- ---- ---- 72.50 +4.70 67.80 2170 ---- ---- ---- ---- 71.50 +4.60 66.90 2175 ---- ---- ---- ---- 70.50 +4.50 66.00 2180 ---- ---- ---- ---- 69.60 +4.50 65.10 2185 ---- ---- ---- ---- 68.60 +4.40 64.20 2190 ---- ---- ---- ---- 67.70 +4.40 63.30 2195 ---- ---- ---- ---- 66.80 +4.30 62.50 2200 ---- ---- ---- ---- 65.90 +4.30 61.60 500 2205 ---- ---- ---- ---- 65.00 +4.20 60.80 2210 ---- ---- ---- ---- 64.20 +4.20 60.00 2215 ---- ---- ---- ---- 63.30 +4.10 59.20 2220 ---- ---- ---- ---- 62.50 +4.10 58.40 2225 ---- ---- ---- ---- 61.70 +4.00 57.70 2230 ---- ---- ---- ---- 60.90 +4.00 56.90 2235 ---- ---- ---- ---- 60.10 +3.90 56.20 2240 ---- ---- ---- ---- 59.30 +3.90 55.40 2245 ---- ---- ---- ---- 58.60 +3.90 54.70 2250 ---- ---- ---- ---- 57.80 +3.80 54.00 5 2255 ---- ---- ---- ---- 57.10 +3.80 53.30 2260 ---- ---- ---- ---- 56.40 +3.70 52.70 2265 ---- ---- ---- ---- 55.70 +3.70 52.00 2270 ---- ---- ---- ---- 55.00 +3.70 51.30 2275 ---- ---- ---- ---- 54.30 +3.60 50.70 2280 ---- ---- ---- ---- 53.60 +3.50 50.10 2285 ---- ---- ---- ---- 52.90 +3.50 49.40 2290 ---- ---- ---- ---- 52.30 +3.50 48.80 2295 ---- ---- ---- ---- 51.60 +3.40 48.20 2300 ---- ---- ---- ---- 51.00 +3.40 47.60 10 2305 ---- ---- ---- ---- 50.40 +3.30 47.10 2310 ---- ---- ---- ---- 49.80 +3.30 46.50 2315 ---- ---- ---- ---- 49.20 +3.30 45.90 2320 ---- ---- ---- ---- 48.60 +3.20 45.40 2325 ---- ---- ---- ---- 48.00 +3.20 44.80 2330 ---- ---- ---- ---- 47.40 +3.10 44.30 2335 ---- ---- ---- ---- 46.90 +3.10 43.80 2340 ---- ---- ---- ---- 46.30 +3.00 43.30 2345 ---- ---- ---- ---- 45.80 +3.00 42.80 2350 ---- ---- ---- ---- 45.30 +3.00 42.30 2355 ---- ---- ---- ---- 44.70 +2.90 41.80 2360 ---- ---- ---- ---- 44.20 +2.90 41.30 2370 ---- ---- ---- ---- 43.20 +2.90 40.30 2375 ---- ---- ---- ---- 42.70 +2.80 39.90 2380 ---- ---- ---- ---- 42.20 +2.80 39.40 2390 ---- ---- ---- ---- 41.30 +2.80 38.50 2400 ---- ---- ---- ---- 40.40 +2.70 37.70 22 2410 ---- ---- ---- ---- 39.50 +2.60 36.90 2420 ---- ---- ---- ---- 38.60 +2.50 36.10 2425 ---- ---- ---- ---- 38.20 +2.50 35.70 2430 ---- ---- ---- ---- 37.80 +2.50 35.30 2440 ---- ---- ---- ---- 37.00 +2.50 34.50 2450 ---- ---- ---- ---- 36.20 +2.40 33.80 2460 ---- ---- ---- ---- 35.50 +2.40 33.10 2475 ---- ---- ---- ---- 34.40 +2.30 32.10 2500 ---- ---- ---- ---- 32.70 +2.20 30.50 2525 ---- ---- ---- ---- 31.10 +2.00 29.10 2550 ---- ---- ---- ---- 29.70 +2.00 27.70 2575 ---- ---- ---- ---- 28.30 +1.90 26.40 2600 ---- ---- ---- ---- 27.10 +1.80 25.30 2625 ---- ---- ---- ---- 25.90 +1.70 24.20 2650 ---- ---- ---- ---- 24.80 +1.60 23.20 900 ---- ---- ---- ---- 1075.70 +14.90 1060.80 925 ---- ---- ---- ---- 1050.70 +14.90 1035.80 950 ---- ---- ---- ---- 1025.70 +14.90 1010.80 975 ---- ---- ---- ---- 1000.70 +14.90 985.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 715.00 +14.90 700.10 1300 ---- ---- ---- ---- 690.00 +14.90 675.10 1325 ---- ---- ---- ---- 665.00 +14.90 650.10 1350 ---- ---- ---- ---- 640.00 +14.90 625.10 1375 ---- ---- ---- ---- 615.00 +14.90 600.10 1400 ---- ---- ---- ---- 590.00 +14.80 575.20 1425 ---- ---- ---- ---- 565.20 +14.60 550.60 1450 ---- ---- ---- ---- 540.80 +14.40 526.40 1470 ---- ---- ---- ---- 521.50 +14.20 507.30 1475 ---- ---- ---- ---- 516.70 +14.10 502.60 1480 ---- ---- ---- ---- 512.00 +14.20 497.80 1490 ---- ---- ---- ---- 502.50 +14.10 488.40 1500 ---- ---- ---- ---- 493.10 +14.00 479.10 1510 ---- ---- ---- ---- 483.70 +13.90 469.80 1520 ---- ---- ---- ---- 474.40 +13.80 460.60 1525 ---- ---- ---- ---- 469.80 +13.80 456.00 1530 ---- ---- ---- ---- 465.10 +13.70 451.40 1540 ---- ---- ---- ---- 455.90 +13.60 442.30 1550 ---- ---- ---- ---- 446.80 +13.50 433.30 1560 ---- ---- ---- ---- 437.70 +13.40 424.30 1565 ---- ---- ---- ---- 433.20 +13.30 419.90 1570 ---- ---- ---- ---- 428.70 +13.30 415.40 1575 ---- ---- ---- ---- 424.20 +13.20 411.00 1580 ---- ---- ---- ---- 419.80 +13.20 406.60 1585 ---- ---- ---- ---- 415.30 +13.10 402.20 1590 ---- ---- ---- ---- 410.90 +13.10 397.80 1595 ---- ---- ---- ---- 406.50 +13.10 393.40 1600 ---- ---- ---- ---- 402.10 +13.00 389.10 1605 ---- ---- ---- ---- 397.70 +13.00 384.70 1610 ---- ---- ---- ---- 393.30 +12.90 380.40 1615 ---- ---- ---- ---- 389.00 +12.90 376.10 1620 ---- ---- ---- ---- 384.60 +12.80 371.80 1625 ---- ---- ---- ---- 380.30 +12.70 367.60 1630 ---- ---- ---- ---- 376.00 +12.70 363.30 1635 ---- ---- ---- ---- 371.70 +12.60 359.10 1640 ---- ---- ---- ---- 367.40 +12.60 354.80 1645 ---- ---- ---- ---- 363.20 +12.60 350.60 1650 ---- ---- ---- ---- 358.90 +12.40 346.50 1655 ---- ---- ---- ---- 354.70 +12.40 342.30 1660 ---- ---- ---- ---- 350.50 +12.40 338.10 1665 ---- ---- ---- ---- 346.30 +12.30 334.00 1670 ---- ---- ---- ---- 342.10 +12.20 329.90 1675 ---- ---- ---- ---- 338.00 +12.20 325.80 1680 ---- ---- ---- ---- 333.90 +12.20 321.70 1685 ---- ---- ---- ---- 329.80 +12.10 317.70 1690 ---- ---- ---- ---- 325.70 +12.00 313.70 1695 ---- ---- ---- ---- 321.60 +12.00 309.60 1700 ---- ---- ---- ---- 317.50 +11.80 305.70 1705 ---- ---- ---- ---- 313.50 +11.80 301.70 1710 ---- ---- ---- ---- 309.50 +11.80 297.70 1715 ---- ---- ---- ---- 305.50 +11.70 293.80 1720 ---- ---- ---- ---- 301.60 +11.70 289.90 1725 ---- ---- ---- ---- 297.60 +11.50 286.10 1730 ---- ---- ---- ---- 293.70 +11.50 282.20 1735 ---- ---- ---- ---- 289.80 +11.40 278.40 1740 ---- ---- ---- ---- 286.00 +11.40 274.60 1745 ---- ---- ---- ---- 282.10 +11.30 270.80 1750 ---- ---- ---- ---- 278.30 +11.20 267.10 1755 ---- ---- ---- ---- 274.50 +11.20 263.30 1760 ---- ---- ---- ---- 270.80 +11.10 259.70 1765 ---- ---- ---- ---- 267.00 +11.00 256.00 1770 ---- ---- ---- ---- 263.30 +10.90 252.40 1775 ---- ---- ---- ---- 259.70 +10.90 248.80 1780 ---- ---- ---- ---- 256.00 +10.80 245.20 1785 ---- ---- ---- ---- 252.40 +10.70 241.70 1790 ---- ---- ---- ---- 248.80 +10.70 238.10 1795 ---- ---- ---- ---- 245.30 +10.60 234.70 1800 ---- ---- ---- ---- 241.80 +10.60 231.20 1805 ---- ---- ---- ---- 238.30 +10.50 227.80 1810 ---- ---- ---- ---- 234.80 +10.30 224.50 1815 ---- ---- ---- ---- 231.40 +10.30 221.10 1820 ---- ---- ---- ---- 228.00 +10.20 217.80 1825 ---- ---- ---- ---- 224.70 +10.10 214.60 1830 ---- ---- ---- ---- 221.40 +10.10 211.30 1835 ---- ---- ---- ---- 218.10 +9.90 208.20 1840 ---- ---- ---- ---- 214.90 +9.90 205.00 1845 ---- ---- ---- ---- 211.70 +9.80 201.90 1850 ---- ---- ---- ---- 208.60 +9.80 198.80 1855 ---- ---- ---- ---- 205.50 +9.70 195.80 1860 ---- ---- ---- ---- 202.40 +9.60 192.80 1865 ---- ---- ---- ---- 199.40 +9.50 189.90 1870 ---- ---- ---- ---- 196.40 +9.40 187.00 1875 ---- ---- ---- ---- 193.40 +9.30 184.10 1880 ---- ---- ---- ---- 190.50 +9.30 181.20 1885 ---- ---- ---- ---- 187.60 +9.20 178.40 1890 ---- ---- ---- ---- 184.80 +9.10 175.70 1895 ---- ---- ---- ---- 181.90 +8.90 173.00 1900 ---- ---- ---- ---- 179.20 +8.90 170.30 1905 ---- ---- ---- ---- 176.40 +8.80 167.60 1910 ---- ---- ---- ---- 173.70 +8.70 165.00 1915 ---- ---- ---- ---- 171.00 +8.60 162.40 1920 ---- ---- ---- ---- 168.40 +8.60 159.80 1925 ---- ---- ---- ---- 165.80 +8.50 157.30 1930 ---- ---- ---- ---- 163.20 +8.40 154.80 1935 ---- ---- ---- ---- 160.70 +8.40 152.30 1940 ---- ---- ---- ---- 158.10 +8.20 149.90 1945 ---- ---- ---- ---- 155.60 +8.10 147.50 1950 ---- ---- ---- ---- 153.20 +8.10 145.10 1955 ---- ---- ---- ---- 150.70 +7.90 142.80 1960 ---- ---- ---- ---- 148.30 +7.90 140.40 1965 ---- ---- ---- ---- 145.90 +7.80 138.10 1970 ---- ---- ---- ---- 143.60 +7.70 135.90 1975 ---- ---- ---- ---- 141.30 +7.70 133.60 1980 ---- ---- ---- ---- 139.00 +7.50 131.50 1985 ---- ---- ---- ---- 136.80 +7.50 129.30 1990 ---- ---- ---- ---- 134.60 +7.40 127.20 1995 ---- ---- ---- ---- 132.40 +7.30 125.10 2000 ---- ---- ---- ---- 130.30 +7.20 123.10 2005 ---- ---- ---- ---- 128.20 +7.10 121.10 2010 ---- ---- ---- ---- 126.20 +7.10 119.10 2015 ---- ---- ---- ---- 124.20 +7.00 117.20 2020 ---- ---- ---- ---- 122.30 +6.90 115.40 2025 ---- ---- ---- ---- 120.40 +6.90 113.50 2030 ---- ---- ---- ---- 118.50 +6.70 111.80 2035 ---- ---- ---- ---- 116.70 +6.70 110.00 2040 ---- ---- ---- ---- 114.90 +6.60 108.30 2045 ---- ---- ---- ---- 113.10 +6.50 106.60 2050 ---- ---- ---- ---- 111.40 +6.40 105.00 2055 ---- ---- ---- ---- 109.70 +6.30 103.40 2060 ---- ---- ---- ---- 108.10 +6.30 101.80 2065 ---- ---- ---- ---- 106.50 +6.30 100.20 2070 ---- ---- ---- ---- 104.90 +6.20 98.70 2075 ---- ---- ---- ---- 103.30 +6.00 97.30 2080 ---- ---- ---- ---- 101.80 +6.00 95.80 2085 ---- ---- ---- ---- 100.30 +5.90 94.40 2090 ---- ---- ---- ---- 98.90 +5.90 93.00 2095 ---- ---- ---- ---- 97.40 +5.80 91.60 2100 ---- ---- ---- ---- 96.00 +5.70 90.30 2105 ---- ---- ---- ---- 94.60 +5.60 89.00 2110 ---- ---- ---- ---- 93.30 +5.60 87.70 2115 ---- ---- ---- ---- 92.00 +5.60 86.40 2120 ---- ---- ---- ---- 90.70 +5.50 85.20 2125 ---- ---- ---- ---- 89.40 +5.40 84.00 2130 ---- ---- ---- ---- 88.20 +5.40 82.80 2135 ---- ---- ---- ---- 86.90 +5.20 81.70 2140 ---- ---- ---- ---- 85.70 +5.20 80.50 2145 ---- ---- ---- ---- 84.60 +5.20 79.40 2150 ---- ---- ---- ---- 83.40 +5.10 78.30 2155 ---- ---- ---- ---- 82.30 +5.00 77.30 2160 ---- ---- ---- ---- 81.20 +5.00 76.20 2165 ---- ---- ---- ---- 80.10 +4.90 75.20 2170 ---- ---- ---- ---- 79.00 +4.80 74.20 2175 ---- ---- ---- ---- 78.00 +4.80 73.20 2180 ---- ---- ---- ---- 77.00 +4.80 72.20 2185 ---- ---- ---- ---- 76.00 +4.70 71.30 2190 ---- ---- ---- ---- 75.00 +4.60 70.40 2195 ---- ---- ---- ---- 74.00 +4.60 69.40 2200 ---- ---- ---- ---- 73.10 +4.50 68.60 2205 ---- ---- ---- ---- 72.20 +4.50 67.70 2210 ---- ---- ---- ---- 71.20 +4.40 66.80 2215 ---- ---- ---- ---- 70.30 +4.30 66.00 2220 ---- ---- ---- ---- 69.50 +4.40 65.10 2225 ---- ---- ---- ---- 68.60 +4.30 64.30 2230 ---- ---- ---- ---- 67.70 +4.20 63.50 2235 ---- ---- ---- ---- 66.90 +4.20 62.70 2240 ---- ---- ---- ---- 66.10 +4.10 62.00 2245 ---- ---- ---- ---- 65.30 +4.10 61.20 2250 ---- ---- ---- ---- 64.50 +4.10 60.40 2255 ---- ---- ---- ---- 63.70 +4.00 59.70 2260 ---- ---- ---- ---- 62.90 +3.90 59.00 2265 ---- ---- ---- ---- 62.20 +3.90 58.30 2270 ---- ---- ---- ---- 61.40 +3.80 57.60 2275 ---- ---- ---- ---- 60.70 +3.80 56.90 2280 ---- ---- ---- ---- 60.00 +3.80 56.20 2285 ---- ---- ---- ---- 59.30 +3.80 55.50 2290 ---- ---- ---- ---- 58.60 +3.70 54.90 2300 ---- ---- ---- ---- 57.20 +3.60 53.60 2310 ---- ---- ---- ---- 55.90 +3.50 52.40 2320 ---- ---- ---- ---- 54.60 +3.40 51.20 2325 ---- ---- ---- ---- 54.00 +3.40 50.60 2330 ---- ---- ---- ---- 53.40 +3.40 50.00 2340 ---- ---- ---- ---- 52.20 +3.30 48.90 2350 ---- ---- ---- ---- 51.00 +3.20 47.80 2360 ---- ---- ---- ---- 49.90 +3.20 46.70 2370 ---- ---- ---- ---- 48.80 +3.10 45.70 2375 ---- ---- ---- ---- 48.30 +3.10 45.20 2380 ---- ---- ---- ---- 47.80 +3.10 44.70 2400 ---- ---- ---- ---- 45.70 +2.90 42.80 2425 ---- ---- ---- ---- 43.40 +2.80 40.60 2450 ---- ---- ---- ---- 41.20 +2.60 38.60 2475 ---- ---- ---- ---- 39.20 +2.50 36.70 2500 ---- ---- ---- ---- 37.40 +2.40 35.00 2525 ---- ---- ---- ---- 35.70 +2.30 33.40 2550 ---- ---- ---- ---- 34.10 +2.20 31.90 2575 ---- ---- ---- ---- 32.60 +2.10 30.50 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 590.00 +14.90 575.10 1425 ---- ---- ---- ---- 565.10 +14.70 550.40 1450 ---- ---- ---- ---- 540.60 +14.50 526.10 1475 ---- ---- ---- ---- 516.50 +14.20 502.30 1500 ---- ---- ---- ---- 492.80 +14.00 478.80 1525 ---- ---- ---- ---- 469.50 +13.70 455.80 1550 ---- ---- ---- ---- 446.70 +13.50 433.20 1575 ---- ---- ---- ---- 424.30 +13.30 411.00 1580 ---- ---- ---- ---- 419.80 +13.20 406.60 1590 ---- ---- ---- ---- 411.00 +13.10 397.90 1600 ---- ---- ---- ---- 402.30 +13.00 389.30 1610 ---- ---- ---- ---- 393.60 +12.90 380.70 1620 ---- ---- ---- ---- 385.00 +12.80 372.20 1625 ---- ---- ---- ---- 380.70 +12.70 368.00 1630 ---- ---- ---- ---- 376.40 +12.60 363.80 1640 ---- ---- ---- ---- 368.00 +12.60 355.40 1650 ---- ---- ---- ---- 359.60 +12.40 347.20 1660 ---- ---- ---- ---- 351.30 +12.30 339.00 1670 ---- ---- ---- ---- 343.00 +12.20 330.80 1675 ---- ---- ---- ---- 338.90 +12.10 326.80 1680 ---- ---- ---- ---- 334.90 +12.10 322.80 1685 ---- ---- ---- ---- 330.80 +12.00 318.80 1690 ---- ---- ---- ---- 326.80 +12.00 314.80 1695 ---- ---- ---- ---- 322.80 +11.90 310.90 1700 ---- ---- ---- ---- 318.80 +11.80 307.00 1705 ---- ---- ---- ---- 314.80 +11.70 303.10 1710 ---- ---- ---- ---- 310.90 +11.70 299.20 1715 ---- ---- ---- ---- 307.00 +11.60 295.40 1720 ---- ---- ---- ---- 303.10 +11.60 291.50 1725 ---- ---- ---- ---- 299.20 +11.50 287.70 1730 ---- ---- ---- ---- 295.40 +11.40 284.00 1735 ---- ---- ---- ---- 291.60 +11.40 280.20 1740 ---- ---- ---- ---- 287.80 +11.30 276.50 1745 ---- ---- ---- ---- 284.00 +11.20 272.80 1750 ---- ---- ---- ---- 280.30 +11.20 269.10 1755 ---- ---- ---- ---- 276.60 +11.10 265.50 1760 ---- ---- ---- ---- 272.90 +11.00 261.90 1765 ---- ---- ---- ---- 269.20 +10.90 258.30 1770 ---- ---- ---- ---- 265.60 +10.90 254.70 1775 ---- ---- ---- ---- 262.00 +10.80 251.20 1780 ---- ---- ---- ---- 258.40 +10.70 247.70 1785 ---- ---- ---- ---- 254.90 +10.70 244.20 1790 ---- ---- ---- ---- 251.40 +10.60 240.80 1795 ---- ---- ---- ---- 247.90 +10.50 237.40 1800 ---- ---- ---- ---- 244.40 +10.40 234.00 1805 ---- ---- ---- ---- 241.00 +10.30 230.70 1810 ---- ---- ---- ---- 237.60 +10.30 227.30 1815 ---- ---- ---- ---- 234.30 +10.20 224.10 1820 ---- ---- ---- ---- 231.00 +10.20 220.80 1825 ---- ---- ---- ---- 227.70 +10.10 217.60 1830 ---- ---- ---- ---- 224.40 +9.90 214.50 1835 ---- ---- ---- ---- 221.20 +9.90 211.30 1840 ---- ---- ---- ---- 218.10 +9.90 208.20 1845 ---- ---- ---- ---- 214.90 +9.70 205.20 1850 ---- ---- ---- ---- 211.80 +9.70 202.10 1855 ---- ---- ---- ---- 208.70 +9.50 199.20 1860 ---- ---- ---- ---- 205.70 +9.50 196.20 1865 ---- ---- ---- ---- 202.70 +9.40 193.30 1870 ---- ---- ---- ---- 199.80 +9.40 190.40 1875 ---- ---- ---- ---- 196.80 +9.20 187.60 1880 ---- ---- ---- ---- 193.90 +9.10 184.80 1885 ---- ---- ---- ---- 191.10 +9.10 182.00 1890 ---- ---- ---- ---- 188.30 +9.10 179.20 1895 ---- ---- ---- ---- 185.50 +9.00 176.50 1900 ---- ---- ---- ---- 182.70 +8.80 173.90 1905 ---- ---- ---- ---- 180.00 +8.80 171.20 1910 ---- ---- ---- ---- 177.30 +8.70 168.60 1915 ---- ---- ---- ---- 174.70 +8.70 166.00 1920 ---- ---- ---- ---- 172.00 +8.50 163.50 1925 ---- ---- ---- ---- 169.40 +8.40 161.00 1930 ---- ---- ---- ---- 166.90 +8.40 158.50 1935 ---- ---- ---- ---- 164.30 +8.30 156.00 1940 ---- ---- ---- ---- 161.80 +8.20 153.60 1945 ---- ---- ---- ---- 159.30 +8.10 151.20 1950 ---- ---- ---- ---- 156.90 +8.10 148.80 1955 ---- ---- ---- ---- 154.50 +8.00 146.50 1960 ---- ---- ---- ---- 152.10 +7.90 144.20 1965 ---- ---- ---- ---- 149.70 +7.80 141.90 1970 ---- ---- ---- ---- 147.40 +7.80 139.60 1975 ---- ---- ---- ---- 145.10 +7.70 137.40 1980 ---- ---- ---- ---- 142.80 +7.60 135.20 1985 ---- ---- ---- ---- 140.60 +7.50 133.10 1990 ---- ---- ---- ---- 138.40 +7.40 131.00 1995 ---- ---- ---- ---- 136.30 +7.40 128.90 2000 ---- ---- ---- ---- 134.20 +7.30 126.90 2005 ---- ---- ---- ---- 132.10 +7.20 124.90 2010 ---- ---- ---- ---- 130.10 +7.10 123.00 2015 ---- ---- ---- ---- 128.10 +7.00 121.10 2020 ---- ---- ---- ---- 126.20 +7.00 119.20 2025 ---- ---- ---- ---- 124.30 +6.90 117.40 2030 ---- ---- ---- ---- 122.40 +6.80 115.60 2035 ---- ---- ---- ---- 120.60 +6.70 113.90 2040 ---- ---- ---- ---- 118.80 +6.60 112.20 2045 ---- ---- ---- ---- 117.10 +6.60 110.50 2050 ---- ---- ---- ---- 115.30 +6.40 108.90 2055 ---- ---- ---- ---- 113.70 +6.40 107.30 2060 ---- ---- ---- ---- 112.00 +6.30 105.70 2065 ---- ---- ---- ---- 110.40 +6.30 104.10 2070 ---- ---- ---- ---- 108.80 +6.20 102.60 2075 ---- ---- ---- ---- 107.30 +6.20 101.10 2080 ---- ---- ---- ---- 105.80 +6.10 99.70 2085 ---- ---- ---- ---- 104.30 +6.00 98.30 2090 ---- ---- ---- ---- 102.80 +5.90 96.90 2095 ---- ---- ---- ---- 101.40 +5.90 95.50 2100 ---- ---- ---- ---- 100.00 +5.80 94.20 2105 ---- ---- ---- ---- 98.60 +5.70 92.90 2110 ---- ---- ---- ---- 97.20 +5.60 91.60 2115 ---- ---- ---- ---- 95.90 +5.60 90.30 2120 ---- ---- ---- ---- 94.60 +5.50 89.10 2125 ---- ---- ---- ---- 93.40 +5.50 87.90 2130 ---- ---- ---- ---- 92.10 +5.40 86.70 2135 ---- ---- ---- ---- 90.90 +5.30 85.60 2140 ---- ---- ---- ---- 89.70 +5.30 84.40 2145 ---- ---- ---- ---- 88.50 +5.20 83.30 2150 ---- ---- ---- ---- 87.40 +5.20 82.20 2155 ---- ---- ---- ---- 86.20 +5.10 81.10 2160 ---- ---- ---- ---- 85.10 +5.00 80.10 2165 ---- ---- ---- ---- 84.10 +5.00 79.10 2170 ---- ---- ---- ---- 83.00 +4.90 78.10 2175 ---- ---- ---- ---- 81.90 +4.80 77.10 2180 ---- ---- ---- ---- 80.90 +4.80 76.10 2185 ---- ---- ---- ---- 79.90 +4.80 75.10 2190 ---- ---- ---- ---- 78.90 +4.70 74.20 2195 ---- ---- ---- ---- 78.00 +4.70 73.30 2200 ---- ---- ---- ---- 77.00 +4.60 72.40 2205 ---- ---- ---- ---- 76.10 +4.60 71.50 2210 ---- ---- ---- ---- 75.20 +4.60 70.60 2215 ---- ---- ---- ---- 74.30 +4.50 69.80 2220 ---- ---- ---- ---- 73.40 +4.50 68.90 2225 ---- ---- ---- ---- 72.50 +4.40 68.10 2230 ---- ---- ---- ---- 71.60 +4.30 67.30 2235 ---- ---- ---- ---- 70.80 +4.30 66.50 2240 ---- ---- ---- ---- 70.00 +4.30 65.70 2245 ---- ---- ---- ---- 69.20 +4.20 65.00 2250 ---- ---- ---- ---- 68.40 +4.20 64.20 2255 ---- ---- ---- ---- 67.60 +4.10 63.50 2260 ---- ---- ---- ---- 66.80 +4.10 62.70 2265 ---- ---- ---- ---- 66.00 +4.00 62.00 2270 ---- ---- ---- ---- 65.30 +4.00 61.30 2275 ---- ---- ---- ---- 64.50 +3.90 60.60 2280 ---- ---- ---- ---- 63.80 +3.90 59.90 2285 ---- ---- ---- ---- 63.10 +3.90 59.20 2290 ---- ---- ---- ---- 62.40 +3.80 58.60 2300 ---- ---- ---- ---- 61.00 +3.70 57.30 2310 ---- ---- ---- ---- 59.70 +3.70 56.00 2320 ---- ---- ---- ---- 58.40 +3.60 54.80 2325 ---- ---- ---- ---- 57.70 +3.50 54.20 2330 ---- ---- ---- ---- 57.10 +3.50 53.60 2340 ---- ---- ---- ---- 55.90 +3.40 52.50 2350 ---- ---- ---- ---- 54.70 +3.30 51.40 2360 ---- ---- ---- ---- 53.60 +3.30 50.30 2370 ---- ---- ---- ---- 52.50 +3.30 49.20 2375 ---- ---- ---- ---- 51.90 +3.20 48.70 2380 ---- ---- ---- ---- 51.40 +3.20 48.20 2400 ---- ---- ---- ---- 49.30 +3.00 46.30 2425 ---- ---- ---- ---- 47.00 +2.90 44.10 2450 ---- ---- ---- ---- 44.70 +2.70 42.00 2475 ---- ---- ---- ---- 42.70 +2.60 40.10 2500 ---- ---- ---- ---- 40.80 +2.50 38.30 2525 ---- ---- ---- ---- 39.00 +2.40 36.60 2550 ---- ---- ---- ---- 37.40 +2.30 35.10 2575 ---- ---- ---- ---- 35.80 +2.20 33.60 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 533.90 +14.10 519.80 1500 ---- ---- ---- ---- 510.40 +13.90 496.50 1525 ---- ---- ---- ---- 487.30 +13.70 473.60 1550 ---- ---- ---- ---- 464.60 +13.50 451.10 1575 ---- ---- ---- ---- 442.20 +13.20 429.00 1600 ---- ---- ---- ---- 420.20 +13.00 407.20 1625 ---- ---- ---- ---- 398.60 +12.70 385.90 1650 ---- ---- ---- ---- 377.40 +12.50 364.90 1660 ---- ---- ---- ---- 369.00 +12.40 356.60 1670 ---- ---- ---- ---- 360.70 +12.30 348.40 1675 ---- ---- ---- ---- 356.60 +12.20 344.40 1680 ---- ---- ---- ---- 352.50 +12.20 340.30 1690 ---- ---- ---- ---- 344.30 +12.00 332.30 1700 ---- ---- ---- ---- 336.20 +11.90 324.30 1710 ---- ---- ---- ---- 328.20 +11.80 316.40 1720 ---- ---- ---- ---- 320.30 +11.70 308.60 1725 ---- ---- ---- ---- 316.30 +11.60 304.70 1730 ---- ---- ---- ---- 312.40 +11.60 300.80 1740 ---- ---- ---- ---- 304.60 +11.40 293.20 1750 ---- ---- ---- ---- 297.00 +11.30 285.70 1760 ---- ---- ---- ---- 289.40 +11.20 278.20 1765 ---- ---- ---- ---- 285.70 +11.10 274.60 1770 ---- ---- ---- ---- 281.90 +11.00 270.90 1775 ---- ---- ---- ---- 278.30 +11.00 267.30 1780 ---- ---- ---- ---- 274.60 +10.90 263.70 1785 ---- ---- ---- ---- 271.00 +10.90 260.10 1790 ---- ---- ---- ---- 267.30 +10.70 256.60 1795 ---- ---- ---- ---- 263.80 +10.70 253.10 1800 ---- ---- ---- ---- 260.20 +10.60 249.60 1805 ---- ---- ---- ---- 256.70 +10.60 246.10 1810 ---- ---- ---- ---- 253.20 +10.50 242.70 1815 ---- ---- ---- ---- 249.80 +10.50 239.30 1820 ---- ---- ---- ---- 246.40 +10.40 236.00 1825 ---- ---- ---- ---- 243.00 +10.30 232.70 1830 ---- ---- ---- ---- 239.60 +10.20 229.40 1835 ---- ---- ---- ---- 236.30 +10.10 226.20 1840 ---- ---- ---- ---- 233.00 +10.00 223.00 1845 ---- ---- ---- ---- 229.80 +10.00 219.80 1850 ---- ---- ---- ---- 226.60 +9.90 216.70 1855 ---- ---- ---- ---- 223.40 +9.80 213.60 1860 ---- ---- ---- ---- 220.30 +9.80 210.50 1865 ---- ---- ---- ---- 217.20 +9.70 207.50 1870 ---- ---- ---- ---- 214.10 +9.60 204.50 1875 ---- ---- ---- ---- 211.10 +9.50 201.60 1880 ---- ---- ---- ---- 208.10 +9.40 198.70 1885 ---- ---- ---- ---- 205.20 +9.40 195.80 1890 ---- ---- ---- ---- 202.30 +9.30 193.00 1895 ---- ---- ---- ---- 199.40 +9.20 190.20 1900 ---- ---- ---- ---- 196.60 +9.10 187.50 1905 ---- ---- ---- ---- 193.80 +9.10 184.70 1910 ---- ---- ---- ---- 191.00 +9.00 182.00 1915 ---- ---- ---- ---- 188.30 +8.90 179.40 1920 ---- ---- ---- ---- 185.60 +8.80 176.80 1925 ---- ---- ---- ---- 182.90 +8.70 174.20 1930 ---- ---- ---- ---- 180.30 +8.70 171.60 1935 ---- ---- ---- ---- 177.70 +8.60 169.10 1940 ---- ---- ---- ---- 175.10 +8.50 166.60 1945 ---- ---- ---- ---- 172.60 +8.40 164.20 1950 ---- ---- ---- ---- 170.10 +8.40 161.70 1955 ---- ---- ---- ---- 167.60 +8.30 159.30 1960 ---- ---- ---- ---- 165.10 +8.20 156.90 1965 ---- ---- ---- ---- 162.70 +8.10 154.60 1970 ---- ---- ---- ---- 160.30 +8.10 152.20 1975 ---- ---- ---- ---- 157.90 +8.00 149.90 1980 ---- ---- ---- ---- 155.50 +7.90 147.60 1985 ---- ---- ---- ---- 153.20 +7.80 145.40 1990 ---- ---- ---- ---- 150.90 +7.70 143.20 1995 ---- ---- ---- ---- 148.60 +7.60 141.00 2000 ---- ---- ---- ---- 146.40 +7.50 138.90 2005 ---- ---- ---- ---- 144.30 +7.50 136.80 2010 ---- ---- ---- ---- 142.10 +7.40 134.70 2015 ---- ---- ---- ---- 140.00 +7.30 132.70 2020 ---- ---- ---- ---- 138.00 +7.30 130.70 2025 ---- ---- ---- ---- 135.90 +7.10 128.80 2030 ---- ---- ---- ---- 134.00 +7.10 126.90 2035 ---- ---- ---- ---- 132.00 +7.00 125.00 2040 ---- ---- ---- ---- 130.10 +6.90 123.20 2045 ---- ---- ---- ---- 128.30 +6.90 121.40 2050 ---- ---- ---- ---- 126.50 +6.80 119.70 2055 ---- ---- ---- ---- 124.70 +6.80 117.90 2060 ---- ---- ---- ---- 122.90 +6.60 116.30 2065 ---- ---- ---- ---- 121.20 +6.60 114.60 2070 ---- ---- ---- ---- 119.50 +6.50 113.00 2075 ---- ---- ---- ---- 117.90 +6.50 111.40 2080 ---- ---- ---- ---- 116.30 +6.40 109.90 2085 ---- ---- ---- ---- 114.70 +6.30 108.40 2090 ---- ---- ---- ---- 113.10 +6.20 106.90 2095 ---- ---- ---- ---- 111.60 +6.20 105.40 2100 ---- ---- ---- ---- 110.10 +6.10 104.00 2105 ---- ---- ---- ---- 108.70 +6.10 102.60 2110 ---- ---- ---- ---- 107.20 +6.00 101.20 2115 ---- ---- ---- ---- 105.80 +5.90 99.90 2120 ---- ---- ---- ---- 104.40 +5.80 98.60 2125 ---- ---- ---- ---- 103.10 +5.80 97.30 2130 ---- ---- ---- ---- 101.80 +5.80 96.00 2135 ---- ---- ---- ---- 100.50 +5.70 94.80 2140 ---- ---- ---- ---- 99.20 +5.60 93.60 2145 ---- ---- ---- ---- 97.90 +5.50 92.40 2150 ---- ---- ---- ---- 96.70 +5.50 91.20 2155 ---- ---- ---- ---- 95.50 +5.40 90.10 2160 ---- ---- ---- ---- 94.30 +5.30 89.00 2165 ---- ---- ---- ---- 93.20 +5.30 87.90 2170 ---- ---- ---- ---- 92.00 +5.20 86.80 2175 ---- ---- ---- ---- 90.90 +5.20 85.70 2180 ---- ---- ---- ---- 89.80 +5.10 84.70 2185 ---- ---- ---- ---- 88.70 +5.00 83.70 2190 ---- ---- ---- ---- 87.70 +5.00 82.70 2195 ---- ---- ---- ---- 86.70 +5.00 81.70 2200 ---- ---- ---- ---- 85.60 +4.90 80.70 2205 ---- ---- ---- ---- 84.60 +4.80 79.80 2210 ---- ---- ---- ---- 83.70 +4.90 78.80 2215 ---- ---- ---- ---- 82.70 +4.80 77.90 2220 ---- ---- ---- ---- 81.80 +4.80 77.00 2225 ---- ---- ---- ---- 80.80 +4.70 76.10 2230 ---- ---- ---- ---- 79.90 +4.60 75.30 2235 ---- ---- ---- ---- 79.00 +4.60 74.40 2240 ---- ---- ---- ---- 78.10 +4.50 73.60 2245 ---- ---- ---- ---- 77.30 +4.50 72.80 2250 ---- ---- ---- ---- 76.40 +4.40 72.00 2255 ---- ---- ---- ---- 75.60 +4.40 71.20 2260 ---- ---- ---- ---- 74.70 +4.30 70.40 2265 ---- ---- ---- ---- 73.90 +4.30 69.60 2270 ---- ---- ---- ---- 73.10 +4.20 68.90 2275 ---- ---- ---- ---- 72.30 +4.20 68.10 2280 ---- ---- ---- ---- 71.60 +4.20 67.40 2285 ---- ---- ---- ---- 70.80 +4.20 66.60 2290 ---- ---- ---- ---- 70.00 +4.10 65.90 2295 ---- ---- ---- ---- 69.30 +4.10 65.20 2300 ---- ---- ---- ---- 68.60 +4.10 64.50 2310 ---- ---- ---- ---- 67.10 +3.90 63.20 2320 ---- ---- ---- ---- 65.70 +3.80 61.90 2325 ---- ---- ---- ---- 65.10 +3.90 61.20 2330 ---- ---- ---- ---- 64.40 +3.80 60.60 2340 ---- ---- ---- ---- 63.10 +3.70 59.40 2350 ---- ---- ---- ---- 61.80 +3.60 58.20 2360 ---- ---- ---- ---- 60.60 +3.60 57.00 2370 ---- ---- ---- ---- 59.40 +3.50 55.90 2375 ---- ---- ---- ---- 58.80 +3.40 55.40 2380 ---- ---- ---- ---- 58.20 +3.40 54.80 2390 ---- ---- ---- ---- 57.10 +3.30 53.80 2400 ---- ---- ---- ---- 56.00 +3.30 52.70 2425 ---- ---- ---- ---- 53.40 +3.10 50.30 2450 ---- ---- ---- ---- 51.00 +3.00 48.00 2475 ---- ---- ---- ---- 48.80 +2.90 45.90 2500 ---- ---- ---- ---- 46.70 +2.70 44.00 2525 ---- ---- ---- ---- 44.80 +2.60 42.20 2550 ---- ---- ---- ---- 43.00 +2.50 40.50 2575 ---- ---- ---- ---- 41.30 +2.40 38.90 2600 ---- ---- ---- ---- 39.80 +2.40 37.40 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 510.40 +13.90 496.50 1525 ---- ---- ---- ---- 487.40 +13.70 473.70 1550 ---- ---- ---- ---- 464.80 +13.50 451.30 1575 ---- ---- ---- ---- 442.50 +13.20 429.30 1600 ---- ---- ---- ---- 420.70 +12.90 407.80 1625 ---- ---- ---- ---- 399.30 +12.70 386.60 1650 ---- ---- ---- ---- 378.30 +12.40 365.90 1675 ---- ---- ---- ---- 357.80 +12.10 345.70 1680 ---- ---- ---- ---- 353.70 +12.00 341.70 1690 ---- ---- ---- ---- 345.70 +12.00 333.70 1700 ---- ---- ---- ---- 337.70 +11.90 325.80 1710 ---- ---- ---- ---- 329.80 +11.70 318.10 1720 ---- ---- ---- ---- 322.00 +11.60 310.40 1725 ---- ---- ---- ---- 318.10 +11.60 306.50 1730 ---- ---- ---- ---- 314.20 +11.50 302.70 1740 ---- ---- ---- ---- 306.60 +11.40 295.20 1750 ---- ---- ---- ---- 299.00 +11.20 287.80 1760 ---- ---- ---- ---- 291.50 +11.10 280.40 1770 ---- ---- ---- ---- 284.20 +11.00 273.20 1775 ---- ---- ---- ---- 280.50 +10.90 269.60 1780 ---- ---- ---- ---- 276.90 +10.80 266.10 1785 ---- ---- ---- ---- 273.30 +10.80 262.50 1790 ---- ---- ---- ---- 269.80 +10.70 259.10 1795 ---- ---- ---- ---- 266.20 +10.60 255.60 1800 ---- ---- ---- ---- 262.70 +10.50 252.20 1805 ---- ---- ---- ---- 259.30 +10.50 248.80 1810 ---- ---- ---- ---- 255.80 +10.40 245.40 1815 ---- ---- ---- ---- 252.40 +10.40 242.00 1820 ---- ---- ---- ---- 249.00 +10.30 238.70 1825 ---- ---- ---- ---- 245.70 +10.20 235.50 1830 ---- ---- ---- ---- 242.40 +10.20 232.20 1835 ---- ---- ---- ---- 239.10 +10.10 229.00 1840 ---- ---- ---- ---- 235.80 +10.00 225.80 1845 ---- ---- ---- ---- 232.60 +9.90 222.70 1850 ---- ---- ---- ---- 229.50 +9.90 219.60 1855 ---- ---- ---- ---- 226.30 +9.80 216.50 1860 ---- ---- ---- ---- 223.20 +9.70 213.50 1865 ---- ---- ---- ---- 220.20 +9.70 210.50 1870 ---- ---- ---- ---- 217.10 +9.50 207.60 1875 ---- ---- ---- ---- 214.10 +9.40 204.70 1880 ---- ---- ---- ---- 211.20 +9.40 201.80 1885 ---- ---- ---- ---- 208.30 +9.30 199.00 1890 ---- ---- ---- ---- 205.40 +9.20 196.20 1895 ---- ---- ---- ---- 202.60 +9.20 193.40 1900 ---- ---- ---- ---- 199.70 +9.00 190.70 1905 ---- ---- ---- ---- 197.00 +9.00 188.00 1910 ---- ---- ---- ---- 194.20 +8.90 185.30 1915 ---- ---- ---- ---- 191.50 +8.80 182.70 1920 ---- ---- ---- ---- 188.80 +8.70 180.10 1925 ---- ---- ---- ---- 186.20 +8.70 177.50 1930 ---- ---- ---- ---- 183.60 +8.70 174.90 1935 ---- ---- ---- ---- 181.00 +8.60 172.40 1940 ---- ---- ---- ---- 178.40 +8.50 169.90 1945 ---- ---- ---- ---- 175.90 +8.40 167.50 1950 ---- ---- ---- ---- 173.40 +8.30 165.10 1955 ---- ---- ---- ---- 170.90 +8.20 162.70 1960 ---- ---- ---- ---- 168.50 +8.20 160.30 1965 ---- ---- ---- ---- 166.00 +8.10 157.90 1970 ---- ---- ---- ---- 163.60 +8.00 155.60 1975 ---- ---- ---- ---- 161.30 +8.00 153.30 1980 ---- ---- ---- ---- 158.90 +7.80 151.10 1985 ---- ---- ---- ---- 156.60 +7.80 148.80 1990 ---- ---- ---- ---- 154.30 +7.70 146.60 1995 ---- ---- ---- ---- 152.10 +7.60 144.50 2000 ---- ---- ---- ---- 149.90 +7.60 142.30 2005 ---- ---- ---- ---- 147.70 +7.50 140.20 2010 ---- ---- ---- ---- 145.60 +7.40 138.20 2015 ---- ---- ---- ---- 143.50 +7.30 136.20 2020 ---- ---- ---- ---- 141.50 +7.30 134.20 2025 ---- ---- ---- ---- 139.40 +7.10 132.30 2030 ---- ---- ---- ---- 137.50 +7.10 130.40 2035 ---- ---- ---- ---- 135.60 +7.10 128.50 2040 ---- ---- ---- ---- 133.70 +7.00 126.70 2045 ---- ---- ---- ---- 131.80 +6.90 124.90 2050 ---- ---- ---- ---- 130.00 +6.80 123.20 2055 ---- ---- ---- ---- 128.20 +6.70 121.50 2060 ---- ---- ---- ---- 126.50 +6.70 119.80 2065 ---- ---- ---- ---- 124.80 +6.60 118.20 2070 ---- ---- ---- ---- 123.10 +6.50 116.60 2075 ---- ---- ---- ---- 121.50 +6.50 115.00 2080 ---- ---- ---- ---- 119.90 +6.40 113.50 2085 ---- ---- ---- ---- 118.30 +6.40 111.90 2090 ---- ---- ---- ---- 116.70 +6.20 110.50 2095 ---- ---- ---- ---- 115.20 +6.20 109.00 2100 ---- ---- ---- ---- 113.70 +6.10 107.60 2105 ---- ---- ---- ---- 112.30 +6.10 106.20 2110 ---- ---- ---- ---- 110.80 +6.00 104.80 2115 ---- ---- ---- ---- 109.40 +5.90 103.50 2120 ---- ---- ---- ---- 108.10 +5.90 102.20 2125 ---- ---- ---- ---- 106.70 +5.80 100.90 2130 ---- ---- ---- ---- 105.40 +5.80 99.60 2135 ---- ---- ---- ---- 104.10 +5.70 98.40 2140 ---- ---- ---- ---- 102.80 +5.60 97.20 2145 ---- ---- ---- ---- 101.60 +5.60 96.00 2150 ---- ---- ---- ---- 100.30 +5.50 94.80 2155 ---- ---- ---- ---- 99.10 +5.40 93.70 2160 ---- ---- ---- ---- 98.00 +5.50 92.50 2165 ---- ---- ---- ---- 96.80 +5.40 91.40 2170 ---- ---- ---- ---- 95.70 +5.30 90.40 2175 ---- ---- ---- ---- 94.60 +5.30 89.30 2180 ---- ---- ---- ---- 93.50 +5.20 88.30 2185 ---- ---- ---- ---- 92.40 +5.20 87.20 2190 ---- ---- ---- ---- 91.30 +5.10 86.20 2195 ---- ---- ---- ---- 90.30 +5.10 85.20 2200 ---- ---- ---- ---- 89.30 +5.00 84.30 2205 ---- ---- ---- ---- 88.30 +5.00 83.30 2210 ---- ---- ---- ---- 87.30 +4.90 82.40 2215 ---- ---- ---- ---- 86.30 +4.80 81.50 2220 ---- ---- ---- ---- 85.40 +4.80 80.60 2225 ---- ---- ---- ---- 84.50 +4.80 79.70 2230 ---- ---- ---- ---- 83.50 +4.70 78.80 2235 ---- ---- ---- ---- 82.60 +4.60 78.00 2240 ---- ---- ---- ---- 81.80 +4.70 77.10 2245 ---- ---- ---- ---- 80.90 +4.60 76.30 2250 ---- ---- ---- ---- 80.00 +4.50 75.50 2255 ---- ---- ---- ---- 79.20 +4.50 74.70 2260 ---- ---- ---- ---- 78.40 +4.50 73.90 2265 ---- ---- ---- ---- 77.50 +4.40 73.10 2270 ---- ---- ---- ---- 76.70 +4.30 72.40 2275 ---- ---- ---- ---- 75.90 +4.30 71.60 2280 ---- ---- ---- ---- 75.10 +4.20 70.90 2285 ---- ---- ---- ---- 74.40 +4.20 70.20 2290 ---- ---- ---- ---- 73.60 +4.20 69.40 2300 ---- ---- ---- ---- 72.10 +4.10 68.00 2310 ---- ---- ---- ---- 70.70 +4.00 66.70 2320 ---- ---- ---- ---- 69.30 +4.00 65.30 2325 ---- ---- ---- ---- 68.60 +3.90 64.70 2330 ---- ---- ---- ---- 67.90 +3.80 64.10 2340 ---- ---- ---- ---- 66.60 +3.80 62.80 2350 ---- ---- ---- ---- 65.30 +3.70 61.60 2360 ---- ---- ---- ---- 64.10 +3.70 60.40 2370 ---- ---- ---- ---- 62.90 +3.60 59.30 2375 ---- ---- ---- ---- 62.30 +3.60 58.70 2380 ---- ---- ---- ---- 61.70 +3.50 58.20 2400 ---- ---- ---- ---- 59.50 +3.40 56.10 2425 ---- ---- ---- ---- 56.90 +3.30 53.60 2450 ---- ---- ---- ---- 54.40 +3.10 51.30 2475 ---- ---- ---- ---- 52.20 +3.00 49.20 2500 ---- ---- ---- ---- 50.00 +2.80 47.20 2525 ---- ---- ---- ---- 48.10 +2.80 45.30 2550 ---- ---- ---- ---- 46.20 +2.60 43.60 2575 ---- ---- ---- ---- 44.50 +2.50 42.00 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 525.30 +14.00 511.30 1525 ---- ---- ---- ---- 502.40 +13.70 488.70 1550 ---- ---- ---- ---- 479.90 +13.60 466.30 1575 ---- ---- ---- ---- 457.70 +13.30 444.40 1600 ---- ---- ---- ---- 435.90 +13.10 422.80 1625 ---- ---- ---- ---- 414.40 +12.80 401.60 1650 ---- ---- ---- ---- 393.40 +12.60 380.80 1675 ---- ---- ---- ---- 372.70 +12.30 360.40 1690 ---- ---- ---- ---- 360.50 +12.10 348.40 1700 ---- ---- ---- ---- 352.40 +12.00 340.40 1710 ---- ---- ---- ---- 344.50 +11.90 332.60 1720 ---- ---- ---- ---- 336.50 +11.70 324.80 1730 ---- ---- ---- ---- 328.70 +11.70 317.00 1740 ---- ---- ---- ---- 321.00 +11.60 309.40 1750 ---- ---- ---- ---- 313.30 +11.40 301.90 1760 ---- ---- ---- ---- 305.70 +11.30 294.40 1770 ---- ---- ---- ---- 298.20 +11.10 287.10 1780 ---- ---- ---- ---- 290.90 +11.10 279.80 1790 ---- ---- ---- ---- 283.60 +10.90 272.70 1795 ---- ---- ---- ---- 280.00 +10.90 269.10 1800 ---- ---- ---- ---- 276.40 +10.80 265.60 1805 ---- ---- ---- ---- 272.90 +10.70 262.20 1810 ---- ---- ---- ---- 269.40 +10.70 258.70 1815 ---- ---- ---- ---- 265.90 +10.60 255.30 1820 ---- ---- ---- ---- 262.40 +10.50 251.90 1825 ---- ---- ---- ---- 259.00 +10.40 248.60 1830 ---- ---- ---- ---- 255.60 +10.40 245.20 1835 ---- ---- ---- ---- 252.30 +10.30 242.00 1840 ---- ---- ---- ---- 249.00 +10.30 238.70 1845 ---- ---- ---- ---- 245.70 +10.20 235.50 1850 ---- ---- ---- ---- 242.40 +10.10 232.30 1855 ---- ---- ---- ---- 239.20 +10.00 229.20 1860 ---- ---- ---- ---- 236.00 +9.90 226.10 1865 ---- ---- ---- ---- 232.90 +9.90 223.00 1870 ---- ---- ---- ---- 229.80 +9.80 220.00 1875 ---- ---- ---- ---- 226.70 +9.70 217.00 1880 ---- ---- ---- ---- 223.70 +9.70 214.00 1885 ---- ---- ---- ---- 220.70 +9.60 211.10 1890 ---- ---- ---- ---- 217.70 +9.50 208.20 1895 ---- ---- ---- ---- 214.80 +9.40 205.40 1900 ---- ---- ---- ---- 211.90 +9.30 202.60 1905 ---- ---- ---- ---- 209.10 +9.30 199.80 1910 ---- ---- ---- ---- 206.30 +9.30 197.00 1915 ---- ---- ---- ---- 203.50 +9.20 194.30 1920 ---- ---- ---- ---- 200.70 +9.00 191.70 1925 ---- ---- ---- ---- 198.00 +9.00 189.00 1930 ---- ---- ---- ---- 195.40 +9.00 186.40 1935 ---- ---- ---- ---- 192.70 +8.80 183.90 1940 ---- ---- ---- ---- 190.10 +8.80 181.30 1945 ---- ---- ---- ---- 187.50 +8.70 178.80 1950 ---- ---- ---- ---- 185.00 +8.70 176.30 1955 ---- ---- ---- ---- 182.40 +8.50 173.90 1960 ---- ---- ---- ---- 179.90 +8.40 171.50 1965 ---- ---- ---- ---- 177.40 +8.30 169.10 1970 ---- ---- ---- ---- 175.00 +8.30 166.70 1975 ---- ---- ---- ---- 172.60 +8.30 164.30 1980 ---- ---- ---- ---- 170.20 +8.20 162.00 1985 ---- ---- ---- ---- 167.80 +8.10 159.70 1990 ---- ---- ---- ---- 165.40 +8.00 157.40 1995 ---- ---- ---- ---- 163.10 +7.90 155.20 2000 ---- ---- ---- ---- 160.80 +7.80 153.00 2005 ---- ---- ---- ---- 158.60 +7.80 150.80 2010 ---- ---- ---- ---- 156.30 +7.70 148.60 2015 ---- ---- ---- ---- 154.10 +7.60 146.50 2020 ---- ---- ---- ---- 152.00 +7.60 144.40 2025 ---- ---- ---- ---- 149.90 +7.50 142.40 2030 ---- ---- ---- ---- 147.80 +7.40 140.40 2035 ---- ---- ---- ---- 145.80 +7.30 138.50 2040 ---- ---- ---- ---- 143.80 +7.30 136.50 2045 ---- ---- ---- ---- 141.90 +7.20 134.70 2050 ---- ---- ---- ---- 140.00 +7.10 132.90 2055 ---- ---- ---- ---- 138.10 +7.00 131.10 2060 ---- ---- ---- ---- 136.30 +7.00 129.30 2065 ---- ---- ---- ---- 134.50 +6.90 127.60 2070 ---- ---- ---- ---- 132.80 +6.90 125.90 2075 ---- ---- ---- ---- 131.00 +6.80 124.20 2080 ---- ---- ---- ---- 129.30 +6.70 122.60 2085 ---- ---- ---- ---- 127.60 +6.60 121.00 2090 ---- ---- ---- ---- 126.00 +6.60 119.40 2095 ---- ---- ---- ---- 124.30 +6.50 117.80 2100 ---- ---- ---- ---- 122.70 +6.40 116.30 2105 ---- ---- ---- ---- 121.10 +6.30 114.80 2110 ---- ---- ---- ---- 119.60 +6.40 113.20 2115 ---- ---- ---- ---- 118.00 +6.20 111.80 2120 ---- ---- ---- ---- 116.50 +6.20 110.30 2125 ---- ---- ---- ---- 115.00 +6.20 108.80 2130 ---- ---- ---- ---- 113.50 +6.10 107.40 2135 ---- ---- ---- ---- 112.00 +6.00 106.00 2140 ---- ---- ---- ---- 110.60 +6.00 104.60 2145 ---- ---- ---- ---- 109.10 +5.80 103.30 2150 ---- ---- ---- ---- 107.70 +5.80 101.90 2155 ---- ---- ---- ---- 106.30 +5.70 100.60 2160 ---- ---- ---- ---- 105.00 +5.70 99.30 2165 ---- ---- ---- ---- 103.60 +5.60 98.00 2170 ---- ---- ---- ---- 102.30 +5.60 96.70 2175 ---- ---- ---- ---- 101.00 +5.60 95.40 2180 ---- ---- ---- ---- 99.70 +5.50 94.20 2185 ---- ---- ---- ---- 98.40 +5.40 93.00 2190 ---- ---- ---- ---- 97.10 +5.40 91.70 2195 ---- ---- ---- ---- 95.90 +5.30 90.60 2200 ---- ---- ---- ---- 94.60 +5.20 89.40 2205 ---- ---- ---- ---- 93.40 +5.20 88.20 2210 ---- ---- ---- ---- 92.20 +5.10 87.10 2220 ---- ---- ---- ---- 89.90 +5.10 84.80 2230 ---- ---- ---- ---- 87.60 +4.90 82.70 2240 ---- ---- ---- ---- 85.40 +4.90 80.50 2250 ---- ---- ---- ---- 83.20 +4.70 78.50 2260 ---- ---- ---- ---- 81.10 +4.60 76.50 2270 ---- ---- ---- ---- 79.00 +4.50 74.50 2280 ---- ---- ---- ---- 77.10 +4.50 72.60 2290 ---- ---- ---- ---- 75.10 +4.30 70.80 2300 ---- ---- ---- ---- 73.20 +4.20 69.00 2310 ---- ---- ---- ---- 71.40 +4.10 67.30 2325 ---- ---- ---- ---- 68.80 +4.10 64.70 2350 ---- ---- ---- ---- 64.60 +3.80 60.80 2375 ---- ---- ---- ---- 60.70 +3.60 57.10 2400 ---- ---- ---- ---- 57.10 +3.50 53.60 2425 ---- ---- ---- ---- 53.70 +3.30 50.40 2450 ---- ---- ---- ---- 50.50 +3.00 47.50 2475 ---- ---- ---- ---- 47.60 +2.90 44.70 2500 ---- ---- ---- ---- 44.80 +2.70 42.10 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1020.10 +15.20 1004.90 1025 ---- ---- ---- ---- 995.10 +15.20 979.90 1050 ---- ---- ---- ---- 970.10 +15.20 954.90 1075 ---- ---- ---- ---- 945.10 +15.20 929.90 1100 ---- ---- ---- ---- 920.10 +15.20 904.90 1125 ---- ---- ---- ---- 895.10 +15.20 879.90 1130 ---- ---- ---- ---- 890.10 +15.20 874.90 1140 ---- ---- ---- ---- 880.10 +15.20 864.90 1150 ---- ---- ---- ---- 870.10 +15.20 854.90 1160 ---- ---- ---- ---- 860.10 +15.20 844.90 1170 ---- ---- ---- ---- 850.10 +15.20 834.90 1175 ---- ---- ---- ---- 845.10 +15.20 829.90 1180 ---- ---- ---- ---- 840.10 +15.20 824.90 1190 ---- ---- ---- ---- 830.10 +15.20 814.90 1200 ---- ---- ---- ---- 820.10 +15.20 804.90 1210 ---- ---- ---- ---- 810.10 +15.20 794.90 1220 ---- ---- ---- ---- 800.10 +15.20 784.90 1225 ---- ---- ---- ---- 795.10 +15.20 779.90 1230 ---- ---- ---- ---- 790.10 +15.20 774.90 1235 ---- ---- ---- ---- 785.10 +15.20 769.90 1240 ---- ---- ---- ---- 780.10 +15.20 764.90 1245 ---- ---- ---- ---- 775.10 +15.20 759.90 1250 ---- ---- ---- ---- 770.10 +15.20 754.90 1255 ---- ---- ---- ---- 765.10 +15.20 749.90 1260 ---- ---- ---- ---- 760.10 +15.20 744.90 1265 ---- ---- ---- ---- 755.10 +15.20 739.90 1270 ---- ---- ---- ---- 750.10 +15.20 734.90 1275 ---- ---- ---- ---- 745.10 +15.20 729.90 1280 ---- ---- ---- ---- 740.10 +15.20 724.90 1285 ---- ---- ---- ---- 735.10 +15.20 719.90 1290 ---- ---- ---- ---- 730.10 +15.20 714.90 1295 ---- ---- ---- ---- 725.10 +15.20 709.90 1300 ---- ---- ---- ---- 720.10 +15.20 704.90 1305 ---- ---- ---- ---- 715.10 +15.20 699.90 1310 ---- ---- ---- ---- 710.10 +15.20 694.90 1315 ---- ---- ---- ---- 705.10 +15.20 689.90 1320 ---- ---- ---- ---- 700.10 +15.20 684.90 1325 ---- ---- ---- ---- 695.10 +15.20 679.90 1330 ---- ---- ---- ---- 690.10 +15.20 674.90 1335 ---- ---- ---- ---- 685.10 +15.20 669.90 1340 ---- ---- ---- ---- 680.10 +15.20 664.90 1345 ---- ---- ---- ---- 675.10 +15.20 659.90 1350 ---- ---- ---- ---- 670.10 +15.20 654.90 1355 ---- ---- ---- ---- 665.10 +15.20 649.90 1360 ---- ---- ---- ---- 660.10 +15.20 644.90 1365 ---- ---- ---- ---- 655.10 +15.20 639.90 1370 ---- ---- ---- ---- 650.10 +15.20 634.90 1375 ---- ---- ---- ---- 645.10 +15.20 629.90 1380 ---- ---- ---- ---- 640.10 +15.20 624.90 1385 ---- ---- ---- ---- 635.10 +15.10 620.00 1390 ---- ---- ---- ---- 630.10 +15.10 615.00 1395 ---- ---- ---- ---- 625.10 +15.00 610.10 1400 ---- ---- ---- ---- 620.20 +15.00 605.20 1405 ---- ---- ---- ---- 615.20 +14.90 600.30 1410 ---- ---- ---- ---- 610.30 +14.90 595.40 1415 ---- ---- ---- ---- 605.40 +14.80 590.60 1420 ---- ---- ---- ---- 600.50 +14.80 585.70 1425 ---- ---- ---- ---- 595.70 +14.80 580.90 1430 ---- ---- ---- ---- 590.80 +14.70 576.10 1435 ---- ---- ---- ---- 586.00 +14.60 571.40 1440 ---- ---- ---- ---- 581.20 +14.60 566.60 1445 ---- ---- ---- ---- 576.40 +14.50 561.90 1450 ---- ---- ---- ---- 571.60 +14.40 557.20 1455 ---- ---- ---- ---- 566.90 +14.50 552.40 1460 ---- ---- ---- ---- 562.20 +14.40 547.80 1465 ---- ---- ---- ---- 557.40 +14.30 543.10 1470 ---- ---- ---- ---- 552.80 +14.30 538.50 1475 ---- ---- ---- ---- 548.10 +14.30 533.80 1480 ---- ---- ---- ---- 543.40 +14.20 529.20 1485 ---- ---- ---- ---- 538.80 +14.20 524.60 1490 ---- ---- ---- ---- 534.10 +14.10 520.00 1495 ---- ---- ---- ---- 529.50 +14.00 515.50 1500 ---- ---- ---- ---- 524.90 +14.00 510.90 1505 ---- ---- ---- ---- 520.40 +14.00 506.40 1510 ---- ---- ---- ---- 515.80 +13.90 501.90 1515 ---- ---- ---- ---- 511.30 +13.90 497.40 1520 ---- ---- ---- ---- 506.80 +13.80 493.00 1525 ---- ---- ---- ---- 502.30 +13.80 488.50 1530 ---- ---- ---- ---- 497.80 +13.70 484.10 1535 ---- ---- ---- ---- 493.30 +13.70 479.60 1540 ---- ---- ---- ---- 488.80 +13.60 475.20 1545 ---- ---- ---- ---- 484.40 +13.60 470.80 1550 ---- ---- ---- ---- 480.00 +13.50 466.50 1555 ---- ---- ---- ---- 475.60 +13.50 462.10 1560 ---- ---- ---- ---- 471.20 +13.40 457.80 1565 ---- ---- ---- ---- 466.80 +13.30 453.50 1570 ---- ---- ---- ---- 462.50 +13.30 449.20 1575 ---- ---- ---- ---- 458.10 +13.20 444.90 1580 ---- ---- ---- ---- 453.80 +13.20 440.60 1585 ---- ---- ---- ---- 449.50 +13.20 436.30 1590 ---- ---- ---- ---- 445.20 +13.10 432.10 1595 ---- ---- ---- ---- 440.90 +13.00 427.90 1600 ---- ---- ---- ---- 436.70 +13.00 423.70 1605 ---- ---- ---- ---- 432.40 +12.90 419.50 1610 ---- ---- ---- ---- 428.20 +12.90 415.30 1615 ---- ---- ---- ---- 424.00 +12.90 411.10 1620 ---- ---- ---- ---- 419.80 +12.80 407.00 1625 ---- ---- ---- ---- 415.60 +12.70 402.90 1630 ---- ---- ---- ---- 411.40 +12.70 398.70 1635 ---- ---- ---- ---- 407.30 +12.70 394.60 1640 ---- ---- ---- ---- 403.10 +12.60 390.50 1645 ---- ---- ---- ---- 399.00 +12.50 386.50 1650 ---- ---- ---- ---- 394.90 +12.50 382.40 1655 ---- ---- ---- ---- 390.80 +12.40 378.40 1660 ---- ---- ---- ---- 386.70 +12.40 374.30 1665 ---- ---- ---- ---- 382.60 +12.30 370.30 1670 ---- ---- ---- ---- 378.60 +12.30 366.30 1675 ---- ---- ---- ---- 374.50 +12.20 362.30 1680 ---- ---- ---- ---- 370.50 +12.10 358.40 1685 ---- ---- ---- ---- 366.50 +12.10 354.40 1690 ---- ---- ---- ---- 362.50 +12.00 350.50 1695 ---- ---- ---- ---- 358.50 +12.00 346.50 1700 ---- ---- ---- ---- 354.50 +11.90 342.60 1705 ---- ---- ---- ---- 350.60 +11.90 338.70 1710 ---- ---- ---- ---- 346.60 +11.80 334.80 1715 ---- ---- ---- ---- 342.70 +11.70 331.00 1720 ---- ---- ---- ---- 338.80 +11.70 327.10 1725 ---- ---- ---- ---- 334.90 +11.60 323.30 1730 ---- ---- ---- ---- 331.10 +11.60 319.50 1735 ---- ---- ---- ---- 327.20 +11.50 315.70 1740 ---- ---- ---- ---- 323.40 +11.50 311.90 1745 ---- ---- ---- ---- 319.50 +11.40 308.10 1750 ---- ---- ---- ---- 315.80 +11.40 304.40 1755 ---- ---- ---- ---- 312.00 +11.30 300.70 1760 ---- ---- ---- ---- 308.20 +11.20 297.00 1765 ---- ---- ---- ---- 304.50 +11.20 293.30 1770 ---- ---- ---- ---- 300.80 +11.10 289.70 1775 ---- ---- ---- ---- 297.10 +11.00 286.10 1780 ---- ---- ---- ---- 293.40 +10.90 282.50 1785 ---- ---- ---- ---- 289.80 +10.90 278.90 1790 ---- ---- ---- ---- 286.20 +10.90 275.30 1795 ---- ---- ---- ---- 282.60 +10.80 271.80 1800 ---- ---- ---- ---- 279.10 +10.80 268.30 1805 ---- ---- ---- ---- 275.50 +10.60 264.90 1810 ---- ---- ---- ---- 272.00 +10.60 261.40 1815 ---- ---- ---- ---- 268.50 +10.50 258.00 1820 ---- ---- ---- ---- 265.10 +10.50 254.60 1825 ---- ---- ---- ---- 261.70 +10.40 251.30 1830 ---- ---- ---- ---- 258.30 +10.30 248.00 1835 ---- ---- ---- ---- 255.00 +10.30 244.70 1840 ---- ---- ---- ---- 251.60 +10.10 241.50 1845 ---- ---- ---- ---- 248.40 +10.20 238.20 1850 ---- ---- ---- ---- 245.10 +10.00 235.10 1855 ---- ---- ---- ---- 241.90 +10.00 231.90 1860 ---- ---- ---- ---- 238.70 +9.90 228.80 1865 ---- ---- ---- ---- 235.60 +9.80 225.80 1870 ---- ---- ---- ---- 232.50 +9.80 222.70 1875 ---- ---- ---- ---- 229.40 +9.70 219.70 1880 ---- ---- ---- ---- 226.40 +9.60 216.80 1885 ---- ---- ---- ---- 223.40 +9.50 213.90 1890 ---- ---- ---- ---- 220.50 +9.50 211.00 1895 ---- ---- ---- ---- 217.60 +9.40 208.20 1900 ---- ---- ---- ---- 214.70 +9.30 205.40 1905 ---- ---- ---- ---- 211.90 +9.30 202.60 1910 ---- ---- ---- ---- 209.10 +9.20 199.90 1915 ---- ---- ---- ---- 206.30 +9.10 197.20 1920 ---- ---- ---- ---- 203.60 +9.00 194.60 1925 ---- ---- ---- ---- 200.90 +8.90 192.00 1930 ---- ---- ---- ---- 198.30 +8.90 189.40 1935 ---- ---- ---- ---- 195.60 +8.80 186.80 1940 ---- ---- ---- ---- 193.10 +8.80 184.30 1945 ---- ---- ---- ---- 190.50 +8.70 181.80 1950 ---- ---- ---- ---- 187.90 +8.50 179.40 1955 ---- ---- ---- ---- 185.40 +8.50 176.90 1960 ---- ---- ---- ---- 183.00 +8.50 174.50 1965 ---- ---- ---- ---- 180.50 +8.40 172.10 1970 ---- ---- ---- ---- 178.10 +8.30 169.80 1975 ---- ---- ---- ---- 175.70 +8.30 167.40 1980 ---- ---- ---- ---- 173.30 +8.20 165.10 1985 ---- ---- ---- ---- 170.90 +8.10 162.80 1990 ---- ---- ---- ---- 168.60 +8.00 160.60 1995 ---- ---- ---- ---- 166.30 +8.00 158.30 2000 ---- ---- ---- ---- 164.00 +7.90 156.10 2005 ---- ---- ---- ---- 161.70 +7.80 153.90 2010 ---- ---- ---- ---- 159.50 +7.70 151.80 2015 ---- ---- ---- ---- 157.30 +7.60 149.70 2020 ---- ---- ---- ---- 155.20 +7.60 147.60 2025 ---- ---- ---- ---- 153.10 +7.50 145.60 2030 ---- ---- ---- ---- 151.00 +7.40 143.60 2035 ---- ---- ---- ---- 149.00 +7.40 141.60 2040 ---- ---- ---- ---- 147.00 +7.30 139.70 2045 ---- ---- ---- ---- 145.10 +7.20 137.90 2050 ---- ---- ---- ---- 143.20 +7.20 136.00 2055 ---- ---- ---- ---- 141.30 +7.10 134.20 2060 ---- ---- ---- ---- 139.50 +7.00 132.50 2065 ---- ---- ---- ---- 137.70 +7.00 130.70 2070 ---- ---- ---- ---- 135.90 +6.80 129.10 2075 ---- ---- ---- ---- 134.20 +6.80 127.40 2080 ---- ---- ---- ---- 132.50 +6.70 125.80 2085 ---- ---- ---- ---- 130.90 +6.70 124.20 2090 ---- ---- ---- ---- 129.30 +6.60 122.70 2095 ---- ---- ---- ---- 127.70 +6.60 121.10 2100 ---- ---- ---- ---- 126.10 +6.50 119.60 350 2105 ---- ---- ---- ---- 124.60 +6.40 118.20 2110 ---- ---- ---- ---- 123.10 +6.40 116.70 2115 ---- ---- ---- ---- 121.60 +6.30 115.30 2120 ---- ---- ---- ---- 120.20 +6.20 114.00 2125 ---- ---- ---- ---- 118.80 +6.20 112.60 2130 ---- ---- ---- ---- 117.40 +6.10 111.30 2135 ---- ---- ---- ---- 116.10 +6.10 110.00 2140 ---- ---- ---- ---- 114.70 +6.00 108.70 2145 ---- ---- ---- ---- 113.40 +5.90 107.50 2150 ---- ---- ---- ---- 112.10 +5.80 106.30 2155 ---- ---- ---- ---- 110.90 +5.80 105.10 2160 ---- ---- ---- ---- 109.70 +5.80 103.90 2165 ---- ---- ---- ---- 108.40 +5.70 102.70 2170 ---- ---- ---- ---- 107.30 +5.70 101.60 2175 ---- ---- ---- ---- 106.10 +5.60 100.50 2180 ---- ---- ---- ---- 104.90 +5.50 99.40 2185 ---- ---- ---- ---- 103.80 +5.50 98.30 2190 ---- ---- ---- ---- 102.70 +5.40 97.30 2195 ---- ---- ---- ---- 101.60 +5.40 96.20 2200 ---- ---- ---- ---- 100.60 +5.40 95.20 2205 ---- ---- ---- ---- 99.50 +5.30 94.20 2210 ---- ---- ---- ---- 98.50 +5.30 93.20 2215 ---- ---- ---- ---- 97.50 +5.20 92.30 2220 ---- ---- ---- ---- 96.50 +5.20 91.30 2225 ---- ---- ---- ---- 95.50 +5.10 90.40 2230 ---- ---- ---- ---- 94.50 +5.00 89.50 2235 ---- ---- ---- ---- 93.60 +5.10 88.50 2240 ---- ---- ---- ---- 92.60 +4.90 87.70 2245 ---- ---- ---- ---- 91.70 +4.90 86.80 2250 ---- ---- ---- ---- 90.80 +4.90 85.90 2255 ---- ---- ---- ---- 89.90 +4.80 85.10 2260 ---- ---- ---- ---- 89.00 +4.80 84.20 2265 ---- ---- ---- ---- 88.10 +4.70 83.40 2270 ---- ---- ---- ---- 87.20 +4.70 82.50 2275 ---- ---- ---- ---- 86.40 +4.70 81.70 2280 ---- ---- ---- ---- 85.50 +4.60 80.90 2285 ---- ---- ---- ---- 84.70 +4.60 80.10 2290 ---- ---- ---- ---- 83.90 +4.60 79.30 2295 ---- ---- ---- ---- 83.10 +4.50 78.60 2300 ---- ---- ---- ---- 82.20 +4.40 77.80 2305 ---- ---- ---- ---- 81.50 +4.50 77.00 2310 ---- ---- ---- ---- 80.70 +4.40 76.30 2315 ---- ---- ---- ---- 79.90 +4.40 75.50 2320 ---- ---- ---- ---- 79.10 +4.30 74.80 2325 ---- ---- ---- ---- 78.30 +4.20 74.10 2330 ---- ---- ---- ---- 77.60 +4.20 73.40 2335 ---- ---- ---- ---- 76.80 +4.10 72.70 2340 ---- ---- ---- ---- 76.10 +4.10 72.00 2345 ---- ---- ---- ---- 75.40 +4.10 71.30 2350 ---- ---- ---- ---- 74.60 +4.00 70.60 2355 ---- ---- ---- ---- 73.90 +4.00 69.90 2360 ---- ---- ---- ---- 73.20 +4.00 69.20 2365 ---- ---- ---- ---- 72.50 +3.90 68.60 2370 ---- ---- ---- ---- 71.80 +3.90 67.90 2375 ---- ---- ---- ---- 71.10 +3.80 67.30 2380 ---- ---- ---- ---- 70.50 +3.90 66.60 2390 ---- ---- ---- ---- 69.10 +3.70 65.40 2400 ---- ---- ---- ---- 67.80 +3.70 64.10 2410 ---- ---- ---- ---- 66.60 +3.70 62.90 2420 ---- ---- ---- ---- 65.30 +3.60 61.70 2425 ---- ---- ---- ---- 64.70 +3.60 61.10 2430 ---- ---- ---- ---- 64.10 +3.50 60.60 2440 ---- ---- ---- ---- 62.90 +3.50 59.40 2450 ---- ---- ---- ---- 61.70 +3.40 58.30 2460 ---- ---- ---- ---- 60.60 +3.40 57.20 2470 ---- ---- ---- ---- 59.40 +3.20 56.20 2475 ---- ---- ---- ---- 58.90 +3.30 55.60 2500 ---- ---- ---- ---- 56.20 +3.10 53.10 3260 2525 ---- ---- ---- ---- 53.70 +3.00 50.70 2550 ---- ---- ---- ---- 51.30 +2.90 48.40 2575 ---- ---- ---- ---- 49.00 +2.80 46.20 2600 ---- ---- ---- ---- 46.80 +2.60 44.20 2625 ---- ---- ---- ---- 44.70 +2.50 42.20 2650 ---- ---- ---- ---- 42.70 +2.40 40.30 3000 23.00 28.00 23.00 28.00 23.60 +1.30 8 22.30 1 234 950 ---- ---- ---- ---- 1070.10 +15.20 1054.90 975 ---- ---- ---- ---- 1045.10 +15.20 1029.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1032.50 +15.20 1017.30 1050 ---- ---- ---- ---- 1007.50 +15.20 992.30 1075 ---- ---- ---- ---- 982.50 +15.20 967.30 1100 ---- ---- ---- ---- 957.50 +15.20 942.30 1125 ---- ---- ---- ---- 932.50 +15.20 917.30 1150 ---- ---- ---- ---- 907.50 +15.20 892.30 1175 ---- ---- ---- ---- 882.50 +15.20 867.30 1200 ---- ---- ---- ---- 857.50 +15.20 842.30 1220 ---- ---- ---- ---- 837.50 +15.20 822.30 1225 ---- ---- ---- ---- 832.50 +15.20 817.30 1230 ---- ---- ---- ---- 827.50 +15.20 812.30 1240 ---- ---- ---- ---- 817.50 +15.20 802.30 1250 ---- ---- ---- ---- 807.50 +15.20 792.30 1260 ---- ---- ---- ---- 797.50 +15.20 782.30 1270 ---- ---- ---- ---- 787.50 +15.20 772.30 1275 ---- ---- ---- ---- 782.50 +15.20 767.30 1280 ---- ---- ---- ---- 777.50 +15.20 762.30 1290 ---- ---- ---- ---- 767.50 +15.20 752.30 1300 ---- ---- ---- ---- 757.50 +15.20 742.30 1310 ---- ---- ---- ---- 747.50 +15.20 732.30 1315 ---- ---- ---- ---- 742.50 +15.20 727.30 1320 ---- ---- ---- ---- 737.50 +15.20 722.30 1325 ---- ---- ---- ---- 732.50 +15.20 717.30 1330 ---- ---- ---- ---- 727.50 +15.20 712.30 1335 ---- ---- ---- ---- 722.50 +15.20 707.30 1340 ---- ---- ---- ---- 717.50 +15.20 702.30 1345 ---- ---- ---- ---- 712.50 +15.20 697.30 1350 ---- ---- ---- ---- 707.50 +15.20 692.30 1355 ---- ---- ---- ---- 702.50 +15.10 687.40 1360 ---- ---- ---- ---- 697.50 +15.10 682.40 1365 ---- ---- ---- ---- 692.50 +15.00 677.50 1370 ---- ---- ---- ---- 687.60 +15.00 672.60 1375 ---- ---- ---- ---- 682.60 +14.90 667.70 1380 ---- ---- ---- ---- 677.70 +14.90 662.80 1385 ---- ---- ---- ---- 672.80 +14.80 658.00 1390 ---- ---- ---- ---- 667.90 +14.70 653.20 1395 ---- ---- ---- ---- 663.10 +14.70 648.40 1400 ---- ---- ---- ---- 658.20 +14.60 643.60 1405 ---- ---- ---- ---- 653.40 +14.60 638.80 1410 ---- ---- ---- ---- 648.60 +14.60 634.00 1415 ---- ---- ---- ---- 643.80 +14.50 629.30 1420 ---- ---- ---- ---- 639.10 +14.50 624.60 1425 ---- ---- ---- ---- 634.30 +14.40 619.90 1430 ---- ---- ---- ---- 629.60 +14.40 615.20 1435 ---- ---- ---- ---- 624.90 +14.40 610.50 1440 ---- ---- ---- ---- 620.20 +14.30 605.90 1445 ---- ---- ---- ---- 615.50 +14.20 601.30 1450 ---- ---- ---- ---- 610.80 +14.20 596.60 1455 ---- ---- ---- ---- 606.20 +14.20 592.00 1460 ---- ---- ---- ---- 601.60 +14.10 587.50 1465 ---- ---- ---- ---- 597.00 +14.10 582.90 1470 ---- ---- ---- ---- 592.40 +14.00 578.40 1475 ---- ---- ---- ---- 587.80 +14.00 573.80 1480 ---- ---- ---- ---- 583.20 +13.90 569.30 1485 ---- ---- ---- ---- 578.70 +13.90 564.80 1490 ---- ---- ---- ---- 574.20 +13.80 560.40 1495 ---- ---- ---- ---- 569.70 +13.80 555.90 1500 ---- ---- ---- ---- 565.20 +13.70 551.50 1505 ---- ---- ---- ---- 560.70 +13.70 547.00 1510 ---- ---- ---- ---- 556.20 +13.60 542.60 1515 ---- ---- ---- ---- 551.80 +13.60 538.20 1520 ---- ---- ---- ---- 547.40 +13.50 533.90 1525 ---- ---- ---- ---- 543.00 +13.50 529.50 1530 ---- ---- ---- ---- 538.60 +13.40 525.20 1535 ---- ---- ---- ---- 534.20 +13.40 520.80 1540 ---- ---- ---- ---- 529.90 +13.40 516.50 1545 ---- ---- ---- ---- 525.50 +13.30 512.20 1550 ---- ---- ---- ---- 521.20 +13.20 508.00 1555 ---- ---- ---- ---- 516.90 +13.20 503.70 1560 ---- ---- ---- ---- 512.60 +13.10 499.50 1565 ---- ---- ---- ---- 508.30 +13.10 495.20 1570 ---- ---- ---- ---- 504.00 +13.00 491.00 1575 ---- ---- ---- ---- 499.80 +13.00 486.80 1580 ---- ---- ---- ---- 495.60 +13.00 482.60 1585 ---- ---- ---- ---- 491.40 +12.90 478.50 1590 ---- ---- ---- ---- 487.20 +12.90 474.30 1595 ---- ---- ---- ---- 483.00 +12.80 470.20 1600 ---- ---- ---- ---- 478.80 +12.80 466.00 1605 ---- ---- ---- ---- 474.60 +12.70 461.90 1610 ---- ---- ---- ---- 470.50 +12.70 457.80 1615 ---- ---- ---- ---- 466.40 +12.60 453.80 1620 ---- ---- ---- ---- 462.30 +12.60 449.70 1625 ---- ---- ---- ---- 458.20 +12.60 445.60 1630 ---- ---- ---- ---- 454.10 +12.50 441.60 1635 ---- ---- ---- ---- 450.00 +12.40 437.60 1640 ---- ---- ---- ---- 445.90 +12.30 433.60 1645 ---- ---- ---- ---- 441.90 +12.30 429.60 1650 ---- ---- ---- ---- 437.90 +12.30 425.60 1655 ---- ---- ---- ---- 433.80 +12.20 421.60 1660 ---- ---- ---- ---- 429.80 +12.10 417.70 1665 ---- ---- ---- ---- 425.80 +12.10 413.70 1670 ---- ---- ---- ---- 421.90 +12.10 409.80 1675 ---- ---- ---- ---- 417.90 +12.00 405.90 1680 ---- ---- ---- ---- 413.90 +11.90 402.00 1685 ---- ---- ---- ---- 410.00 +11.90 398.10 1690 ---- ---- ---- ---- 406.10 +11.90 394.20 1695 ---- ---- ---- ---- 402.20 +11.90 390.30 1700 ---- ---- ---- ---- 398.20 +11.70 386.50 1705 ---- ---- ---- ---- 394.30 +11.70 382.60 1710 ---- ---- ---- ---- 390.50 +11.70 378.80 1715 ---- ---- ---- ---- 386.60 +11.60 375.00 1720 ---- ---- ---- ---- 382.70 +11.50 371.20 1725 ---- ---- ---- ---- 378.90 +11.50 367.40 1730 ---- ---- ---- ---- 375.00 +11.40 363.60 1735 ---- ---- ---- ---- 371.20 +11.40 359.80 1740 ---- ---- ---- ---- 367.40 +11.30 356.10 1745 ---- ---- ---- ---- 363.60 +11.30 352.30 1750 ---- ---- ---- ---- 359.80 +11.20 348.60 1755 ---- ---- ---- ---- 356.10 +11.20 344.90 1760 ---- ---- ---- ---- 352.30 +11.10 341.20 1765 ---- ---- ---- ---- 348.60 +11.10 337.50 1770 ---- ---- ---- ---- 344.90 +11.10 333.80 1775 ---- ---- ---- ---- 341.20 +11.00 330.20 1780 ---- ---- ---- ---- 337.50 +11.00 326.50 1785 ---- ---- ---- ---- 333.80 +10.90 322.90 1790 ---- ---- ---- ---- 330.20 +10.90 319.30 1795 ---- ---- ---- ---- 326.50 +10.70 315.80 1800 ---- ---- ---- ---- 322.90 +10.70 312.20 1805 ---- ---- ---- ---- 319.40 +10.70 308.70 1810 ---- ---- ---- ---- 315.80 +10.60 305.20 1815 ---- ---- ---- ---- 312.30 +10.60 301.70 1820 ---- ---- ---- ---- 308.70 +10.50 298.20 1825 ---- ---- ---- ---- 305.30 +10.50 294.80 1830 ---- ---- ---- ---- 301.80 +10.40 291.40 1835 ---- ---- ---- ---- 298.30 +10.30 288.00 1840 ---- ---- ---- ---- 294.90 +10.20 284.70 1845 ---- ---- ---- ---- 291.50 +10.20 281.30 1850 ---- ---- ---- ---- 288.20 +10.20 278.00 1855 ---- ---- ---- ---- 284.90 +10.10 274.80 1860 ---- ---- ---- ---- 281.60 +10.10 271.50 1865 ---- ---- ---- ---- 278.30 +10.00 268.30 1870 ---- ---- ---- ---- 275.10 +10.00 265.10 1875 ---- ---- ---- ---- 271.80 +9.80 262.00 1880 ---- ---- ---- ---- 268.70 +9.80 258.90 1885 ---- ---- ---- ---- 265.50 +9.70 255.80 1890 ---- ---- ---- ---- 262.40 +9.60 252.80 1895 ---- ---- ---- ---- 259.40 +9.60 249.80 1900 ---- ---- ---- ---- 256.30 +9.50 246.80 1905 ---- ---- ---- ---- 253.40 +9.50 243.90 1910 ---- ---- ---- ---- 250.40 +9.40 241.00 1915 ---- ---- ---- ---- 247.50 +9.40 238.10 1920 ---- ---- ---- ---- 244.60 +9.30 235.30 1925 ---- ---- ---- ---- 241.80 +9.30 232.50 1930 ---- ---- ---- ---- 239.00 +9.20 229.80 1935 ---- ---- ---- ---- 236.20 +9.10 227.10 1940 ---- ---- ---- ---- 233.50 +9.10 224.40 1945 ---- ---- ---- ---- 230.80 +9.00 221.80 1950 ---- ---- ---- ---- 228.10 +8.90 219.20 1955 ---- ---- ---- ---- 225.50 +8.80 216.70 1960 ---- ---- ---- ---- 222.90 +8.80 214.10 1965 ---- ---- ---- ---- 220.30 +8.70 211.60 1970 ---- ---- ---- ---- 217.80 +8.60 209.20 1975 ---- ---- ---- ---- 215.30 +8.60 206.70 1980 ---- ---- ---- ---- 212.80 +8.50 204.30 1985 ---- ---- ---- ---- 210.40 +8.50 201.90 1990 ---- ---- ---- ---- 207.90 +8.40 199.50 1995 ---- ---- ---- ---- 205.50 +8.30 197.20 2000 ---- ---- ---- ---- 203.10 +8.20 194.90 2005 ---- ---- ---- ---- 200.80 +8.20 192.60 2010 ---- ---- ---- ---- 198.40 +8.10 190.30 2015 ---- ---- ---- ---- 196.10 +8.10 188.00 2020 ---- ---- ---- ---- 193.80 +8.00 185.80 2025 ---- ---- ---- ---- 191.50 +7.90 183.60 2030 ---- ---- ---- ---- 189.30 +7.90 181.40 2035 ---- ---- ---- ---- 187.10 +7.90 179.20 2040 ---- ---- ---- ---- 184.90 +7.80 177.10 2045 ---- ---- ---- ---- 182.70 +7.70 175.00 2050 ---- ---- ---- ---- 180.60 +7.70 172.90 2055 ---- ---- ---- ---- 178.50 +7.60 170.90 2060 ---- ---- ---- ---- 176.40 +7.50 168.90 2065 ---- ---- ---- ---- 174.40 +7.50 166.90 2070 ---- ---- ---- ---- 172.40 +7.40 165.00 2075 ---- ---- ---- ---- 170.50 +7.40 163.10 2080 ---- ---- ---- ---- 168.60 +7.30 161.30 2085 ---- ---- ---- ---- 166.70 +7.20 159.50 2090 ---- ---- ---- ---- 164.90 +7.20 157.70 2095 ---- ---- ---- ---- 163.10 +7.10 156.00 2100 ---- ---- ---- ---- 161.30 +7.00 154.30 2105 ---- ---- ---- ---- 159.60 +7.00 152.60 2110 ---- ---- ---- ---- 157.90 +6.90 151.00 2115 ---- ---- ---- ---- 156.30 +6.90 149.40 2120 ---- ---- ---- ---- 154.70 +6.90 147.80 2125 ---- ---- ---- ---- 153.10 +6.80 146.30 2130 ---- ---- ---- ---- 151.50 +6.70 144.80 2135 ---- ---- ---- ---- 150.00 +6.70 143.30 2140 ---- ---- ---- ---- 148.50 +6.60 141.90 2145 ---- ---- ---- ---- 147.00 +6.50 140.50 2150 ---- ---- ---- ---- 145.60 +6.50 139.10 2155 ---- ---- ---- ---- 144.10 +6.40 137.70 2160 ---- ---- ---- ---- 142.80 +6.40 136.40 2165 ---- ---- ---- ---- 141.40 +6.40 135.00 2170 ---- ---- ---- ---- 140.00 +6.30 133.70 2175 ---- ---- ---- ---- 138.70 +6.20 132.50 2180 ---- ---- ---- ---- 137.40 +6.20 131.20 2185 ---- ---- ---- ---- 136.20 +6.20 130.00 2190 ---- ---- ---- ---- 134.90 +6.10 128.80 2195 ---- ---- ---- ---- 133.70 +6.10 127.60 2200 ---- ---- ---- ---- 132.50 +6.00 126.50 2205 ---- ---- ---- ---- 131.30 +5.90 125.40 2210 ---- ---- ---- ---- 130.20 +5.90 124.30 2215 ---- ---- ---- ---- 129.00 +5.80 123.20 2220 ---- ---- ---- ---- 127.90 +5.80 122.10 2225 ---- ---- ---- ---- 126.80 +5.80 121.00 2230 ---- ---- ---- ---- 125.70 +5.70 120.00 2235 ---- ---- ---- ---- 124.70 +5.70 119.00 2240 ---- ---- ---- ---- 123.60 +5.60 118.00 2245 ---- ---- ---- ---- 122.60 +5.60 117.00 2250 ---- ---- ---- ---- 121.60 +5.60 116.00 2255 ---- ---- ---- ---- 120.60 +5.50 115.10 2260 ---- ---- ---- ---- 119.60 +5.40 114.20 2265 ---- ---- ---- ---- 118.70 +5.50 113.20 2270 ---- ---- ---- ---- 117.70 +5.40 112.30 2275 ---- ---- ---- ---- 116.80 +5.30 111.50 2280 ---- ---- ---- ---- 115.90 +5.30 110.60 2285 ---- ---- ---- ---- 115.00 +5.30 109.70 2290 ---- ---- ---- ---- 114.10 +5.20 108.90 2295 ---- ---- ---- ---- 113.20 +5.20 108.00 2300 ---- ---- ---- ---- 112.40 +5.20 107.20 2305 ---- ---- ---- ---- 111.50 +5.10 106.40 2310 ---- ---- ---- ---- 110.70 +5.10 105.60 2315 ---- ---- ---- ---- 109.80 +5.00 104.80 2320 ---- ---- ---- ---- 109.00 +5.00 104.00 2325 ---- ---- ---- ---- 108.20 +4.90 103.30 2330 ---- ---- ---- ---- 107.40 +4.90 102.50 2335 ---- ---- ---- ---- 106.60 +4.80 101.80 2340 ---- ---- ---- ---- 105.90 +4.90 101.00 2345 ---- ---- ---- ---- 105.10 +4.80 100.30 2350 ---- ---- ---- ---- 104.40 +4.80 99.60 2355 ---- ---- ---- ---- 103.60 +4.70 98.90 2360 ---- ---- ---- ---- 102.90 +4.70 98.20 2365 ---- ---- ---- ---- 102.10 +4.60 97.50 2370 ---- ---- ---- ---- 101.40 +4.60 96.80 2375 ---- ---- ---- ---- 100.70 +4.60 96.10 2380 ---- ---- ---- ---- 100.00 +4.60 95.40 2390 ---- ---- ---- ---- 98.70 +4.60 94.10 2400 ---- ---- ---- ---- 97.30 +4.40 92.90 2410 ---- ---- ---- ---- 96.00 +4.40 91.60 2420 ---- ---- ---- ---- 94.80 +4.40 90.40 2425 ---- ---- ---- ---- 94.20 +4.40 89.80 2430 ---- ---- ---- ---- 93.50 +4.20 89.30 2440 ---- ---- ---- ---- 92.30 +4.20 88.10 2450 ---- ---- ---- ---- 91.20 +4.20 87.00 2460 ---- ---- ---- ---- 90.00 +4.10 85.90 2470 ---- ---- ---- ---- 88.90 +4.00 84.90 2475 ---- ---- ---- ---- 88.40 +4.10 84.30 2480 ---- ---- ---- ---- 87.80 +4.00 83.80 2500 ---- ---- ---- ---- 85.80 +4.00 81.80 2525 ---- ---- ---- ---- 83.30 +3.80 79.50 2550 ---- ---- ---- ---- 81.00 +3.70 77.30 2575 ---- ---- ---- ---- 78.80 +3.60 75.20 2600 ---- ---- ---- ---- 76.80 +3.50 73.30 2625 ---- ---- ---- ---- 74.80 +3.30 71.50 2650 ---- ---- ---- ---- 73.00 +3.20 69.80 2675 ---- ---- ---- ---- 71.30 +3.20 68.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1008.70 +15.20 993.50 1100 ---- ---- ---- ---- 983.70 +15.20 968.50 1125 ---- ---- ---- ---- 958.70 +15.20 943.50 1150 ---- ---- ---- ---- 933.70 +15.20 918.50 1175 ---- ---- ---- ---- 908.70 +15.20 893.50 1200 ---- ---- ---- ---- 883.70 +15.20 868.50 1225 ---- ---- ---- ---- 858.70 +15.20 843.50 1250 ---- ---- ---- ---- 833.70 +15.20 818.50 1270 ---- ---- ---- ---- 813.70 +15.20 798.50 1275 ---- ---- ---- ---- 808.70 +15.20 793.50 1280 ---- ---- ---- ---- 803.70 +15.20 788.50 1290 ---- ---- ---- ---- 793.70 +15.20 778.50 1300 ---- ---- ---- ---- 783.70 +15.20 768.50 1310 ---- ---- ---- ---- 773.70 +15.20 758.50 1320 ---- ---- ---- ---- 763.70 +15.20 748.50 1325 ---- ---- ---- ---- 758.70 +15.10 743.60 1330 ---- ---- ---- ---- 753.70 +15.10 738.60 1340 ---- ---- ---- ---- 743.80 +15.00 728.80 1350 ---- ---- ---- ---- 734.00 +14.90 719.10 1360 ---- ---- ---- ---- 724.20 +14.80 709.40 1370 ---- ---- ---- ---- 714.50 +14.70 699.80 1375 ---- ---- ---- ---- 709.70 +14.60 695.10 1380 ---- ---- ---- ---- 704.90 +14.60 690.30 1385 ---- ---- ---- ---- 700.10 +14.50 685.60 1390 ---- ---- ---- ---- 695.30 +14.40 680.90 1395 ---- ---- ---- ---- 690.60 +14.40 676.20 1400 ---- ---- ---- ---- 685.90 +14.40 671.50 1405 ---- ---- ---- ---- 681.10 +14.30 666.80 1410 ---- ---- ---- ---- 676.50 +14.30 662.20 1415 ---- ---- ---- ---- 671.80 +14.20 657.60 1420 ---- ---- ---- ---- 667.10 +14.10 653.00 1425 ---- ---- ---- ---- 662.50 +14.10 648.40 1430 ---- ---- ---- ---- 657.90 +14.10 643.80 1435 ---- ---- ---- ---- 653.30 +14.10 639.20 1440 ---- ---- ---- ---- 648.70 +14.00 634.70 1445 ---- ---- ---- ---- 644.10 +13.90 630.20 1450 ---- ---- ---- ---- 639.50 +13.80 625.70 1455 ---- ---- ---- ---- 635.00 +13.80 621.20 1460 ---- ---- ---- ---- 630.50 +13.80 616.70 1465 ---- ---- ---- ---- 626.00 +13.80 612.20 1470 ---- ---- ---- ---- 621.50 +13.70 607.80 1475 ---- ---- ---- ---- 617.00 +13.60 603.40 1480 ---- ---- ---- ---- 612.60 +13.60 599.00 1485 ---- ---- ---- ---- 608.10 +13.50 594.60 1490 ---- ---- ---- ---- 603.70 +13.50 590.20 1495 ---- ---- ---- ---- 599.30 +13.50 585.80 1500 ---- ---- ---- ---- 594.90 +13.40 581.50 1505 ---- ---- ---- ---- 590.50 +13.30 577.20 1510 ---- ---- ---- ---- 586.20 +13.40 572.80 1515 ---- ---- ---- ---- 581.80 +13.30 568.50 1520 ---- ---- ---- ---- 577.50 +13.20 564.30 1525 ---- ---- ---- ---- 573.20 +13.20 560.00 1530 ---- ---- ---- ---- 568.90 +13.10 555.80 1535 ---- ---- ---- ---- 564.60 +13.10 551.50 1540 ---- ---- ---- ---- 560.40 +13.10 547.30 1545 ---- ---- ---- ---- 556.10 +13.00 543.10 1550 ---- ---- ---- ---- 551.90 +13.00 538.90 1555 ---- ---- ---- ---- 547.70 +12.90 534.80 1560 ---- ---- ---- ---- 543.50 +12.90 530.60 1565 ---- ---- ---- ---- 539.30 +12.80 526.50 1570 ---- ---- ---- ---- 535.10 +12.80 522.30 1575 ---- ---- ---- ---- 531.00 +12.80 518.20 1580 ---- ---- ---- ---- 526.80 +12.70 514.10 1585 ---- ---- ---- ---- 522.70 +12.60 510.10 1590 ---- ---- ---- ---- 518.60 +12.60 506.00 1595 ---- ---- ---- ---- 514.50 +12.60 501.90 1600 ---- ---- ---- ---- 510.40 +12.50 497.90 1605 ---- ---- ---- ---- 506.30 +12.40 493.90 1610 ---- ---- ---- ---- 502.30 +12.40 489.90 1615 ---- ---- ---- ---- 498.20 +12.30 485.90 1620 ---- ---- ---- ---- 494.20 +12.30 481.90 1625 ---- ---- ---- ---- 490.20 +12.30 477.90 1630 ---- ---- ---- ---- 486.20 +12.20 474.00 1635 ---- ---- ---- ---- 482.20 +12.20 470.00 1640 ---- ---- ---- ---- 478.20 +12.10 466.10 1645 ---- ---- ---- ---- 474.30 +12.10 462.20 1650 ---- ---- ---- ---- 470.30 +12.00 458.30 1655 ---- ---- ---- ---- 466.40 +12.00 454.40 1660 ---- ---- ---- ---- 462.50 +12.00 450.50 1665 ---- ---- ---- ---- 458.50 +11.90 446.60 1670 ---- ---- ---- ---- 454.60 +11.80 442.80 1675 ---- ---- ---- ---- 450.80 +11.90 438.90 1680 ---- ---- ---- ---- 446.90 +11.80 435.10 1685 ---- ---- ---- ---- 443.00 +11.70 431.30 1690 ---- ---- ---- ---- 439.20 +11.70 427.50 1695 ---- ---- ---- ---- 435.30 +11.60 423.70 1700 ---- ---- ---- ---- 431.50 +11.60 419.90 1705 ---- ---- ---- ---- 427.70 +11.60 416.10 1710 ---- ---- ---- ---- 423.90 +11.50 412.40 1715 ---- ---- ---- ---- 420.10 +11.50 408.60 1720 ---- ---- ---- ---- 416.30 +11.40 404.90 1725 ---- ---- ---- ---- 412.50 +11.40 401.10 1730 ---- ---- ---- ---- 408.70 +11.30 397.40 1735 ---- ---- ---- ---- 405.00 +11.30 393.70 1740 ---- ---- ---- ---- 401.20 +11.20 390.00 1745 ---- ---- ---- ---- 397.50 +11.20 386.30 1750 ---- ---- ---- ---- 393.70 +11.10 382.60 1755 ---- ---- ---- ---- 390.00 +11.00 379.00 1760 ---- ---- ---- ---- 386.30 +11.00 375.30 1765 ---- ---- ---- ---- 382.60 +11.00 371.60 1770 ---- ---- ---- ---- 378.90 +10.90 368.00 1775 ---- ---- ---- ---- 375.20 +10.80 364.40 1780 ---- ---- ---- ---- 371.60 +10.80 360.80 1785 ---- ---- ---- ---- 367.90 +10.70 357.20 1790 ---- ---- ---- ---- 364.30 +10.70 353.60 1795 ---- ---- ---- ---- 360.70 +10.70 350.00 1800 ---- ---- ---- ---- 357.10 +10.60 346.50 1805 ---- ---- ---- ---- 353.50 +10.60 342.90 1810 ---- ---- ---- ---- 349.90 +10.50 339.40 1815 ---- ---- ---- ---- 346.40 +10.50 335.90 1820 ---- ---- ---- ---- 342.80 +10.40 332.40 1825 ---- ---- ---- ---- 339.30 +10.40 328.90 1830 ---- ---- ---- ---- 335.80 +10.30 325.50 1835 ---- ---- ---- ---- 332.30 +10.20 322.10 1840 ---- ---- ---- ---- 328.90 +10.20 318.70 1845 ---- ---- ---- ---- 325.50 +10.20 315.30 1850 ---- ---- ---- ---- 322.00 +10.10 311.90 1855 ---- ---- ---- ---- 318.70 +10.10 308.60 1860 ---- ---- ---- ---- 315.30 +10.00 305.30 1865 ---- ---- ---- ---- 312.00 +10.00 302.00 1870 ---- ---- ---- ---- 308.60 +9.90 298.70 1875 ---- ---- ---- ---- 305.40 +9.90 295.50 1880 ---- ---- ---- ---- 302.10 +9.80 292.30 1885 ---- ---- ---- ---- 298.90 +9.80 289.10 1890 ---- ---- ---- ---- 295.70 +9.70 286.00 1895 ---- ---- ---- ---- 292.50 +9.60 282.90 1900 ---- ---- ---- ---- 289.40 +9.60 279.80 1905 ---- ---- ---- ---- 286.30 +9.60 276.70 1910 ---- ---- ---- ---- 283.20 +9.50 273.70 1915 ---- ---- ---- ---- 280.20 +9.50 270.70 1920 ---- ---- ---- ---- 277.20 +9.40 267.80 1925 ---- ---- ---- ---- 274.20 +9.30 264.90 1930 ---- ---- ---- ---- 271.30 +9.30 262.00 1935 ---- ---- ---- ---- 268.40 +9.20 259.20 1940 ---- ---- ---- ---- 265.50 +9.10 256.40 1945 ---- ---- ---- ---- 262.70 +9.10 253.60 1950 ---- ---- ---- ---- 259.90 +9.00 250.90 1955 ---- ---- ---- ---- 257.20 +9.00 248.20 1960 ---- ---- ---- ---- 254.50 +8.90 245.60 1965 ---- ---- ---- ---- 251.80 +8.80 243.00 1970 ---- ---- ---- ---- 249.20 +8.80 240.40 1975 ---- ---- ---- ---- 246.60 +8.70 237.90 1980 ---- ---- ---- ---- 244.00 +8.60 235.40 1985 ---- ---- ---- ---- 241.50 +8.60 232.90 1990 ---- ---- ---- ---- 239.00 +8.60 230.40 1995 ---- ---- ---- ---- 236.50 +8.50 228.00 2000 ---- ---- ---- ---- 234.10 +8.50 225.60 2005 ---- ---- ---- ---- 231.70 +8.40 223.30 2010 ---- ---- ---- ---- 229.30 +8.40 220.90 2015 ---- ---- ---- ---- 226.90 +8.30 218.60 2020 ---- ---- ---- ---- 224.60 +8.30 216.30 2025 ---- ---- ---- ---- 222.30 +8.20 214.10 2030 ---- ---- ---- ---- 220.00 +8.20 211.80 2035 ---- ---- ---- ---- 217.70 +8.10 209.60 2040 ---- ---- ---- ---- 215.40 +8.00 207.40 2045 ---- ---- ---- ---- 213.20 +8.00 205.20 2050 ---- ---- ---- ---- 210.90 +7.90 203.00 2055 ---- ---- ---- ---- 208.70 +7.80 200.90 2060 ---- ---- ---- ---- 206.50 +7.80 198.70 2065 ---- ---- ---- ---- 204.40 +7.80 196.60 2070 ---- ---- ---- ---- 202.20 +7.70 194.50 2075 ---- ---- ---- ---- 200.10 +7.60 192.50 2080 ---- ---- ---- ---- 198.10 +7.60 190.50 2085 ---- ---- ---- ---- 196.00 +7.50 188.50 2090 ---- ---- ---- ---- 194.00 +7.50 186.50 2095 ---- ---- ---- ---- 192.10 +7.50 184.60 2100 ---- ---- ---- ---- 190.10 +7.30 182.80 2105 ---- ---- ---- ---- 188.30 +7.40 180.90 2110 ---- ---- ---- ---- 186.40 +7.20 179.20 2115 ---- ---- ---- ---- 184.60 +7.20 177.40 2120 ---- ---- ---- ---- 182.90 +7.20 175.70 2125 ---- ---- ---- ---- 181.10 +7.10 174.00 2130 ---- ---- ---- ---- 179.40 +7.00 172.40 2135 ---- ---- ---- ---- 177.80 +7.00 170.80 2140 ---- ---- ---- ---- 176.20 +7.00 169.20 2145 ---- ---- ---- ---- 174.60 +6.90 167.70 2150 ---- ---- ---- ---- 173.00 +6.80 166.20 2155 ---- ---- ---- ---- 171.50 +6.80 164.70 2160 ---- ---- ---- ---- 170.00 +6.80 163.20 2165 ---- ---- ---- ---- 168.50 +6.70 161.80 2170 ---- ---- ---- ---- 167.10 +6.70 160.40 2175 ---- ---- ---- ---- 165.60 +6.60 159.00 2180 ---- ---- ---- ---- 164.20 +6.50 157.70 2185 ---- ---- ---- ---- 162.90 +6.50 156.40 2190 ---- ---- ---- ---- 161.50 +6.40 155.10 2195 ---- ---- ---- ---- 160.20 +6.40 153.80 2200 ---- ---- ---- ---- 158.90 +6.40 152.50 2205 ---- ---- ---- ---- 157.70 +6.40 151.30 2210 ---- ---- ---- ---- 156.40 +6.30 150.10 2215 ---- ---- ---- ---- 155.20 +6.30 148.90 2220 ---- ---- ---- ---- 154.00 +6.20 147.80 2225 ---- ---- ---- ---- 152.80 +6.20 146.60 2230 ---- ---- ---- ---- 151.70 +6.20 145.50 2235 ---- ---- ---- ---- 150.50 +6.10 144.40 2240 ---- ---- ---- ---- 149.40 +6.00 143.40 2245 ---- ---- ---- ---- 148.30 +6.00 142.30 2250 ---- ---- ---- ---- 147.20 +5.90 141.30 2255 ---- ---- ---- ---- 146.20 +5.90 140.30 2260 ---- ---- ---- ---- 145.10 +5.80 139.30 2265 ---- ---- ---- ---- 144.10 +5.80 138.30 2270 ---- ---- ---- ---- 143.10 +5.80 137.30 2275 ---- ---- ---- ---- 142.10 +5.70 136.40 2280 ---- ---- ---- ---- 141.20 +5.80 135.40 2285 ---- ---- ---- ---- 140.20 +5.70 134.50 2290 ---- ---- ---- ---- 139.30 +5.70 133.60 2295 ---- ---- ---- ---- 138.40 +5.70 132.70 2300 ---- ---- ---- ---- 137.50 +5.60 131.90 2305 ---- ---- ---- ---- 136.60 +5.60 131.00 2310 ---- ---- ---- ---- 135.70 +5.50 130.20 2315 ---- ---- ---- ---- 134.80 +5.50 129.30 2320 ---- ---- ---- ---- 134.00 +5.50 128.50 2325 ---- ---- ---- ---- 133.10 +5.40 127.70 2330 ---- ---- ---- ---- 132.30 +5.40 126.90 2335 ---- ---- ---- ---- 131.50 +5.40 126.10 2340 ---- ---- ---- ---- 130.60 +5.30 125.30 2345 ---- ---- ---- ---- 129.80 +5.20 124.60 2350 ---- ---- ---- ---- 129.10 +5.30 123.80 2355 ---- ---- ---- ---- 128.30 +5.20 123.10 2360 ---- ---- ---- ---- 127.50 +5.20 122.30 2365 ---- ---- ---- ---- 126.70 +5.10 121.60 2370 ---- ---- ---- ---- 126.00 +5.10 120.90 2375 ---- ---- ---- ---- 125.30 +5.10 120.20 2380 ---- ---- ---- ---- 124.50 +5.00 119.50 2385 ---- ---- ---- ---- 123.80 +5.00 118.80 2390 ---- ---- ---- ---- 123.10 +5.00 118.10 2400 ---- ---- ---- ---- 121.70 +4.90 116.80 2410 ---- ---- ---- ---- 120.30 +4.90 115.40 2420 ---- ---- ---- ---- 119.00 +4.80 114.20 2425 ---- ---- ---- ---- 118.30 +4.80 113.50 2430 ---- ---- ---- ---- 117.70 +4.80 112.90 2440 ---- ---- ---- ---- 116.40 +4.70 111.70 2450 ---- ---- ---- ---- 115.20 +4.70 110.50 2460 ---- ---- ---- ---- 114.00 +4.60 109.40 2470 ---- ---- ---- ---- 112.80 +4.60 108.20 2475 ---- ---- ---- ---- 112.20 +4.50 107.70 2480 ---- ---- ---- ---- 111.60 +4.50 107.10 2500 ---- ---- ---- ---- 109.40 +4.40 105.00 2525 ---- ---- ---- ---- 106.80 +4.30 102.50 2550 ---- ---- ---- ---- 104.30 +4.10 100.20 2575 ---- ---- ---- ---- 102.00 +4.00 98.00 2600 ---- ---- ---- ---- 99.80 +3.90 95.90 2625 ---- ---- ---- ---- 97.80 +3.90 93.90 2650 ---- ---- ---- ---- 95.80 +3.70 92.10 2675 ---- ---- ---- ---- 94.00 +3.70 90.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 773.60 +14.80 758.80 1350 ---- ---- ---- ---- 749.50 +14.60 734.90 1375 ---- ---- ---- ---- 725.80 +14.30 711.50 1400 ---- ---- ---- ---- 702.50 +14.00 688.50 1425 ---- ---- ---- ---- 679.70 +13.80 665.90 1450 ---- ---- ---- ---- 657.30 +13.50 643.80 1475 ---- ---- ---- ---- 635.30 +13.30 622.00 1500 ---- ---- ---- ---- 613.70 +13.10 600.60 1520 ---- ---- ---- ---- 596.70 +12.90 583.80 1525 ---- ---- ---- ---- 592.50 +12.90 579.60 1530 ---- ---- ---- ---- 588.30 +12.80 575.50 1540 ---- ---- ---- ---- 580.00 +12.80 567.20 1550 ---- ---- ---- ---- 571.70 +12.70 559.00 1560 ---- ---- ---- ---- 563.50 +12.60 550.90 1570 ---- ---- ---- ---- 555.30 +12.50 542.80 1575 ---- ---- ---- ---- 551.20 +12.40 538.80 1580 ---- ---- ---- ---- 547.20 +12.40 534.80 1590 ---- ---- ---- ---- 539.10 +12.30 526.80 1600 ---- ---- ---- ---- 531.10 +12.20 518.90 1610 ---- ---- ---- ---- 523.20 +12.20 511.00 1615 ---- ---- ---- ---- 519.20 +12.10 507.10 1620 ---- ---- ---- ---- 515.30 +12.10 503.20 1625 ---- ---- ---- ---- 511.30 +12.00 499.30 1630 ---- ---- ---- ---- 507.40 +11.90 495.50 1635 ---- ---- ---- ---- 503.50 +11.90 491.60 1640 ---- ---- ---- ---- 499.60 +11.80 487.80 1645 ---- ---- ---- ---- 495.80 +11.90 483.90 1650 ---- ---- ---- ---- 491.90 +11.80 480.10 1655 ---- ---- ---- ---- 488.00 +11.70 476.30 1660 ---- ---- ---- ---- 484.20 +11.70 472.50 1665 ---- ---- ---- ---- 480.40 +11.70 468.70 1670 ---- ---- ---- ---- 476.50 +11.60 464.90 1675 ---- ---- ---- ---- 472.70 +11.50 461.20 1680 ---- ---- ---- ---- 468.90 +11.50 457.40 1685 ---- ---- ---- ---- 465.10 +11.40 453.70 1690 ---- ---- ---- ---- 461.40 +11.50 449.90 1695 ---- ---- ---- ---- 457.60 +11.40 446.20 1700 ---- ---- ---- ---- 453.80 +11.30 442.50 1705 ---- ---- ---- ---- 450.10 +11.30 438.80 1710 ---- ---- ---- ---- 446.40 +11.30 435.10 1715 ---- ---- ---- ---- 442.60 +11.20 431.40 1720 ---- ---- ---- ---- 438.90 +11.10 427.80 1725 ---- ---- ---- ---- 435.20 +11.10 424.10 1730 ---- ---- ---- ---- 431.50 +11.10 420.40 1735 ---- ---- ---- ---- 427.80 +11.00 416.80 1740 ---- ---- ---- ---- 424.10 +11.00 413.10 1745 ---- ---- ---- ---- 420.50 +11.00 409.50 1750 ---- ---- ---- ---- 416.80 +10.90 405.90 1755 ---- ---- ---- ---- 413.10 +10.80 402.30 1760 ---- ---- ---- ---- 409.50 +10.80 398.70 1765 ---- ---- ---- ---- 405.80 +10.70 395.10 1770 ---- ---- ---- ---- 402.20 +10.70 391.50 1775 ---- ---- ---- ---- 398.60 +10.70 387.90 1780 ---- ---- ---- ---- 395.00 +10.70 384.30 1785 ---- ---- ---- ---- 391.40 +10.60 380.80 1790 ---- ---- ---- ---- 387.80 +10.60 377.20 1795 ---- ---- ---- ---- 384.20 +10.50 373.70 1800 ---- ---- ---- ---- 380.60 +10.40 370.20 1805 ---- ---- ---- ---- 377.10 +10.40 366.70 1810 ---- ---- ---- ---- 373.50 +10.30 363.20 1815 ---- ---- ---- ---- 370.00 +10.30 359.70 1820 ---- ---- ---- ---- 366.50 +10.30 356.20 1825 ---- ---- ---- ---- 363.00 +10.20 352.80 1830 ---- ---- ---- ---- 359.50 +10.20 349.30 1835 ---- ---- ---- ---- 356.00 +10.10 345.90 1840 ---- ---- ---- ---- 352.60 +10.10 342.50 1845 ---- ---- ---- ---- 349.20 +10.10 339.10 1850 ---- ---- ---- ---- 345.80 +10.00 335.80 1855 ---- ---- ---- ---- 342.40 +10.00 332.40 1860 ---- ---- ---- ---- 339.00 +9.90 329.10 1865 ---- ---- ---- ---- 335.70 +9.90 325.80 1870 ---- ---- ---- ---- 332.40 +9.80 322.60 1875 ---- ---- ---- ---- 329.10 +9.80 319.30 1880 ---- ---- ---- ---- 325.80 +9.70 316.10 1885 ---- ---- ---- ---- 322.50 +9.60 312.90 1890 ---- ---- ---- ---- 319.30 +9.60 309.70 1895 ---- ---- ---- ---- 316.10 +9.50 306.60 1900 ---- ---- ---- ---- 313.00 +9.50 303.50 1905 ---- ---- ---- ---- 309.80 +9.40 300.40 1910 ---- ---- ---- ---- 306.70 +9.40 297.30 1915 ---- ---- ---- ---- 303.70 +9.40 294.30 1920 ---- ---- ---- ---- 300.60 +9.30 291.30 1925 ---- ---- ---- ---- 297.60 +9.20 288.40 1930 ---- ---- ---- ---- 294.70 +9.30 285.40 1935 ---- ---- ---- ---- 291.70 +9.10 282.60 1940 ---- ---- ---- ---- 288.80 +9.10 279.70 1945 ---- ---- ---- ---- 286.00 +9.10 276.90 1950 ---- ---- ---- ---- 283.10 +9.00 274.10 1955 ---- ---- ---- ---- 280.40 +9.00 271.40 1960 ---- ---- ---- ---- 277.60 +8.90 268.70 1965 ---- ---- ---- ---- 274.90 +8.90 266.00 1970 ---- ---- ---- ---- 272.20 +8.80 263.40 1975 ---- ---- ---- ---- 269.60 +8.70 260.90 1980 ---- ---- ---- ---- 267.00 +8.70 258.30 1985 ---- ---- ---- ---- 264.40 +8.60 255.80 1990 ---- ---- ---- ---- 261.90 +8.60 253.30 1995 ---- ---- ---- ---- 259.40 +8.50 250.90 2000 ---- ---- ---- ---- 257.00 +8.50 248.50 2005 ---- ---- ---- ---- 254.50 +8.40 246.10 2010 ---- ---- ---- ---- 252.10 +8.40 243.70 2015 ---- ---- ---- ---- 249.70 +8.30 241.40 2020 ---- ---- ---- ---- 247.40 +8.30 239.10 2025 ---- ---- ---- ---- 245.10 +8.30 236.80 2030 ---- ---- ---- ---- 242.70 +8.10 234.60 2035 ---- ---- ---- ---- 240.50 +8.20 232.30 2040 ---- ---- ---- ---- 238.20 +8.10 230.10 2045 ---- ---- ---- ---- 236.00 +8.10 227.90 2050 ---- ---- ---- ---- 233.70 +8.00 225.70 2055 ---- ---- ---- ---- 231.50 +7.90 223.60 2060 ---- ---- ---- ---- 229.30 +7.90 221.40 2065 ---- ---- ---- ---- 227.10 +7.80 219.30 2070 ---- ---- ---- ---- 225.00 +7.80 217.20 2075 ---- ---- ---- ---- 222.80 +7.70 215.10 2080 ---- ---- ---- ---- 220.70 +7.70 213.00 2085 ---- ---- ---- ---- 218.60 +7.60 211.00 2090 ---- ---- ---- ---- 216.60 +7.60 209.00 2095 ---- ---- ---- ---- 214.50 +7.50 207.00 2100 ---- ---- ---- ---- 212.50 +7.50 205.00 2105 ---- ---- ---- ---- 210.60 +7.50 203.10 2110 ---- ---- ---- ---- 208.70 +7.40 201.30 2115 ---- ---- ---- ---- 206.80 +7.40 199.40 2120 ---- ---- ---- ---- 204.90 +7.30 197.60 2125 ---- ---- ---- ---- 203.10 +7.20 195.90 2130 ---- ---- ---- ---- 201.40 +7.20 194.20 2135 ---- ---- ---- ---- 199.70 +7.20 192.50 2140 ---- ---- ---- ---- 198.00 +7.10 190.90 2145 ---- ---- ---- ---- 196.30 +7.00 189.30 2150 ---- ---- ---- ---- 194.70 +7.00 187.70 2155 ---- ---- ---- ---- 193.20 +7.00 186.20 2160 ---- ---- ---- ---- 191.60 +6.90 184.70 2165 ---- ---- ---- ---- 190.10 +6.90 183.20 2170 ---- ---- ---- ---- 188.60 +6.80 181.80 2175 ---- ---- ---- ---- 187.20 +6.80 180.40 2180 ---- ---- ---- ---- 185.70 +6.70 179.00 2185 ---- ---- ---- ---- 184.30 +6.70 177.60 2190 ---- ---- ---- ---- 182.90 +6.60 176.30 2195 ---- ---- ---- ---- 181.60 +6.60 175.00 2200 ---- ---- ---- ---- 180.30 +6.60 173.70 2205 ---- ---- ---- ---- 179.00 +6.60 172.40 2210 ---- ---- ---- ---- 177.70 +6.50 171.20 2215 ---- ---- ---- ---- 176.40 +6.40 170.00 2220 ---- ---- ---- ---- 175.20 +6.40 168.80 2225 ---- ---- ---- ---- 174.00 +6.40 167.60 2230 ---- ---- ---- ---- 172.80 +6.30 166.50 2235 ---- ---- ---- ---- 171.70 +6.30 165.40 2240 ---- ---- ---- ---- 170.50 +6.20 164.30 2245 ---- ---- ---- ---- 169.40 +6.20 163.20 2250 ---- ---- ---- ---- 168.30 +6.20 162.10 2255 ---- ---- ---- ---- 167.30 +6.20 161.10 2260 ---- ---- ---- ---- 166.20 +6.10 160.10 2265 ---- ---- ---- ---- 165.20 +6.10 159.10 2270 ---- ---- ---- ---- 164.10 +6.00 158.10 2275 ---- ---- ---- ---- 163.10 +6.00 157.10 2280 ---- ---- ---- ---- 162.20 +6.00 156.20 2285 ---- ---- ---- ---- 161.20 +5.90 155.30 2290 ---- ---- ---- ---- 160.20 +5.80 154.40 2295 ---- ---- ---- ---- 159.30 +5.80 153.50 2300 ---- ---- ---- ---- 158.40 +5.80 152.60 2305 ---- ---- ---- ---- 157.50 +5.80 151.70 2310 ---- ---- ---- ---- 156.60 +5.80 150.80 2315 ---- ---- ---- ---- 155.70 +5.70 150.00 2320 ---- ---- ---- ---- 154.90 +5.70 149.20 2325 ---- ---- ---- ---- 154.00 +5.60 148.40 2330 ---- ---- ---- ---- 153.20 +5.70 147.50 2335 ---- ---- ---- ---- 152.40 +5.60 146.80 2340 ---- ---- ---- ---- 151.50 +5.50 146.00 2345 ---- ---- ---- ---- 150.70 +5.50 145.20 2350 ---- ---- ---- ---- 149.90 +5.50 144.40 2355 ---- ---- ---- ---- 149.20 +5.50 143.70 2360 ---- ---- ---- ---- 148.40 +5.50 142.90 2365 ---- ---- ---- ---- 147.60 +5.40 142.20 2370 ---- ---- ---- ---- 146.90 +5.40 141.50 2375 ---- ---- ---- ---- 146.10 +5.30 140.80 2380 ---- ---- ---- ---- 145.40 +5.30 140.10 2385 ---- ---- ---- ---- 144.70 +5.30 139.40 2390 ---- ---- ---- ---- 144.00 +5.30 138.70 2395 ---- ---- ---- ---- 143.20 +5.20 138.00 2400 ---- ---- ---- ---- 142.50 +5.20 137.30 2410 ---- ---- ---- ---- 141.20 +5.20 136.00 2420 ---- ---- ---- ---- 139.80 +5.10 134.70 2425 ---- ---- ---- ---- 139.20 +5.10 134.10 2430 ---- ---- ---- ---- 138.50 +5.10 133.40 2440 ---- ---- ---- ---- 137.20 +5.00 132.20 2450 ---- ---- ---- ---- 136.00 +5.00 131.00 2460 ---- ---- ---- ---- 134.80 +4.90 129.90 2470 ---- ---- ---- ---- 133.60 +4.90 128.70 2475 ---- ---- ---- ---- 133.00 +4.90 128.10 2480 ---- ---- ---- ---- 132.40 +4.80 127.60 2490 ---- ---- ---- ---- 131.30 +4.80 126.50 2500 ---- ---- ---- ---- 130.20 +4.80 125.40 2525 ---- ---- ---- ---- 127.50 +4.60 122.90 2550 ---- ---- ---- ---- 125.00 +4.50 120.50 2575 ---- ---- ---- ---- 122.70 +4.50 118.20 2600 ---- ---- ---- ---- 120.40 +4.30 116.10 2625 ---- ---- ---- ---- 118.30 +4.20 114.10 2650 ---- ---- ---- ---- 116.40 +4.20 112.20 2675 ---- ---- ---- ---- 114.50 +4.00 110.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 774.90 +14.30 760.60 1375 ---- ---- ---- ---- 751.60 +14.10 737.50 1400 ---- ---- ---- ---- 728.70 +13.80 714.90 1425 ---- ---- ---- ---- 706.20 +13.60 692.60 1450 ---- ---- ---- ---- 684.20 +13.40 670.80 1475 ---- ---- ---- ---- 662.50 +13.10 649.40 1500 ---- ---- ---- ---- 641.20 +12.90 628.30 1525 ---- ---- ---- ---- 620.30 +12.70 607.60 1530 ---- ---- ---- ---- 616.10 +12.60 603.50 1540 ---- ---- ---- ---- 607.90 +12.60 595.30 1550 ---- ---- ---- ---- 599.70 +12.50 587.20 1560 ---- ---- ---- ---- 591.60 +12.40 579.20 1570 ---- ---- ---- ---- 583.50 +12.30 571.20 1575 ---- ---- ---- ---- 579.50 +12.30 567.20 1580 ---- ---- ---- ---- 575.50 +12.20 563.30 1590 ---- ---- ---- ---- 567.50 +12.10 555.40 1600 ---- ---- ---- ---- 559.60 +12.00 547.60 1610 ---- ---- ---- ---- 551.80 +12.00 539.80 1620 ---- ---- ---- ---- 544.00 +11.90 532.10 1625 ---- ---- ---- ---- 540.10 +11.80 528.30 1630 ---- ---- ---- ---- 536.20 +11.80 524.40 1635 ---- ---- ---- ---- 532.40 +11.80 520.60 1640 ---- ---- ---- ---- 528.50 +11.70 516.80 1645 ---- ---- ---- ---- 524.70 +11.70 513.00 1650 ---- ---- ---- ---- 520.90 +11.60 509.30 1655 ---- ---- ---- ---- 517.10 +11.60 505.50 1660 ---- ---- ---- ---- 513.30 +11.60 501.70 1665 ---- ---- ---- ---- 509.50 +11.50 498.00 1670 ---- ---- ---- ---- 505.70 +11.40 494.30 1675 ---- ---- ---- ---- 501.90 +11.40 490.50 1680 ---- ---- ---- ---- 498.20 +11.40 486.80 1685 ---- ---- ---- ---- 494.40 +11.30 483.10 1690 ---- ---- ---- ---- 490.70 +11.30 479.40 1695 ---- ---- ---- ---- 487.00 +11.30 475.70 1700 ---- ---- ---- ---- 483.30 +11.20 472.10 1705 ---- ---- ---- ---- 479.60 +11.20 468.40 1710 ---- ---- ---- ---- 475.90 +11.20 464.70 1715 ---- ---- ---- ---- 472.20 +11.10 461.10 1720 ---- ---- ---- ---- 468.50 +11.00 457.50 1725 ---- ---- ---- ---- 464.80 +11.00 453.80 1730 ---- ---- ---- ---- 461.20 +11.00 450.20 1735 ---- ---- ---- ---- 457.50 +10.90 446.60 1740 ---- ---- ---- ---- 453.90 +10.90 443.00 1745 ---- ---- ---- ---- 450.20 +10.80 439.40 1750 ---- ---- ---- ---- 446.60 +10.80 435.80 1755 ---- ---- ---- ---- 443.00 +10.80 432.20 1760 ---- ---- ---- ---- 439.40 +10.70 428.70 1765 ---- ---- ---- ---- 435.80 +10.70 425.10 1770 ---- ---- ---- ---- 432.20 +10.70 421.50 1775 ---- ---- ---- ---- 428.60 +10.60 418.00 1780 ---- ---- ---- ---- 425.00 +10.60 414.40 1785 ---- ---- ---- ---- 421.40 +10.50 410.90 1790 ---- ---- ---- ---- 417.80 +10.50 407.30 1795 ---- ---- ---- ---- 414.20 +10.40 403.80 1800 ---- ---- ---- ---- 410.70 +10.40 400.30 1805 ---- ---- ---- ---- 407.10 +10.30 396.80 1810 ---- ---- ---- ---- 403.60 +10.30 393.30 1815 ---- ---- ---- ---- 400.10 +10.30 389.80 1820 ---- ---- ---- ---- 396.50 +10.20 386.30 1825 ---- ---- ---- ---- 393.00 +10.10 382.90 1830 ---- ---- ---- ---- 389.50 +10.10 379.40 1835 ---- ---- ---- ---- 386.10 +10.10 376.00 1840 ---- ---- ---- ---- 382.60 +10.10 372.50 1845 ---- ---- ---- ---- 379.10 +10.00 369.10 1850 ---- ---- ---- ---- 375.70 +10.00 365.70 1855 ---- ---- ---- ---- 372.30 +9.90 362.40 1860 ---- ---- ---- ---- 368.90 +9.90 359.00 1865 ---- ---- ---- ---- 365.50 +9.80 355.70 1870 ---- ---- ---- ---- 362.10 +9.80 352.30 1875 ---- ---- ---- ---- 358.80 +9.80 349.00 1880 ---- ---- ---- ---- 355.50 +9.70 345.80 1885 ---- ---- ---- ---- 352.20 +9.70 342.50 1890 ---- ---- ---- ---- 348.90 +9.60 339.30 1895 ---- ---- ---- ---- 345.60 +9.50 336.10 1900 ---- ---- ---- ---- 342.40 +9.50 332.90 1905 ---- ---- ---- ---- 339.20 +9.50 329.70 1910 ---- ---- ---- ---- 336.00 +9.40 326.60 1915 ---- ---- ---- ---- 332.90 +9.40 323.50 1920 ---- ---- ---- ---- 329.70 +9.30 320.40 1925 ---- ---- ---- ---- 326.60 +9.20 317.40 1930 ---- ---- ---- ---- 323.60 +9.30 314.30 1935 ---- ---- ---- ---- 320.50 +9.20 311.30 1940 ---- ---- ---- ---- 317.50 +9.10 308.40 1945 ---- ---- ---- ---- 314.60 +9.10 305.50 1950 ---- ---- ---- ---- 311.60 +9.00 302.60 1955 ---- ---- ---- ---- 308.80 +9.10 299.70 1960 ---- ---- ---- ---- 305.90 +9.00 296.90 1965 ---- ---- ---- ---- 303.10 +8.90 294.20 1970 ---- ---- ---- ---- 300.30 +8.90 291.40 1975 ---- ---- ---- ---- 297.50 +8.80 288.70 1980 ---- ---- ---- ---- 294.80 +8.70 286.10 1985 ---- ---- ---- ---- 292.20 +8.80 283.40 1990 ---- ---- ---- ---- 289.50 +8.60 280.90 1995 ---- ---- ---- ---- 287.00 +8.70 278.30 2000 ---- ---- ---- ---- 284.40 +8.60 275.80 2005 ---- ---- ---- ---- 281.90 +8.60 273.30 2010 ---- ---- ---- ---- 279.40 +8.50 270.90 2015 ---- ---- ---- ---- 276.90 +8.40 268.50 2020 ---- ---- ---- ---- 274.50 +8.40 266.10 2025 ---- ---- ---- ---- 272.10 +8.30 263.80 2030 ---- ---- ---- ---- 269.80 +8.30 261.50 2035 ---- ---- ---- ---- 267.40 +8.20 259.20 2040 ---- ---- ---- ---- 265.10 +8.20 256.90 2045 ---- ---- ---- ---- 262.80 +8.10 254.70 2050 ---- ---- ---- ---- 260.50 +8.10 252.40 2055 ---- ---- ---- ---- 258.30 +8.10 250.20 2060 ---- ---- ---- ---- 256.10 +8.10 248.00 2065 ---- ---- ---- ---- 253.90 +8.00 245.90 2070 ---- ---- ---- ---- 251.70 +8.00 243.70 2075 ---- ---- ---- ---- 249.50 +7.90 241.60 2080 ---- ---- ---- ---- 247.30 +7.80 239.50 2085 ---- ---- ---- ---- 245.10 +7.70 237.40 2090 ---- ---- ---- ---- 243.00 +7.70 235.30 2095 ---- ---- ---- ---- 240.90 +7.70 233.20 2100 ---- ---- ---- ---- 238.80 +7.70 231.10 2105 ---- ---- ---- ---- 236.70 +7.60 229.10 2110 ---- ---- ---- ---- 234.70 +7.60 227.10 2115 ---- ---- ---- ---- 232.70 +7.50 225.20 2120 ---- ---- ---- ---- 230.70 +7.40 223.30 2125 ---- ---- ---- ---- 228.80 +7.40 221.40 2130 ---- ---- ---- ---- 226.90 +7.40 219.50 2135 ---- ---- ---- ---- 225.10 +7.40 217.70 2140 ---- ---- ---- ---- 223.20 +7.30 215.90 2145 ---- ---- ---- ---- 221.50 +7.30 214.20 2150 ---- ---- ---- ---- 219.80 +7.30 212.50 2155 ---- ---- ---- ---- 218.10 +7.20 210.90 2160 ---- ---- ---- ---- 216.40 +7.10 209.30 2165 ---- ---- ---- ---- 214.80 +7.10 207.70 2170 ---- ---- ---- ---- 213.20 +7.00 206.20 2175 ---- ---- ---- ---- 211.70 +7.00 204.70 2180 ---- ---- ---- ---- 210.10 +6.90 203.20 2185 ---- ---- ---- ---- 208.70 +7.00 201.70 2190 ---- ---- ---- ---- 207.20 +6.90 200.30 2195 ---- ---- ---- ---- 205.80 +6.90 198.90 2200 ---- ---- ---- ---- 204.40 +6.80 197.60 2205 ---- ---- ---- ---- 203.00 +6.80 196.20 2210 ---- ---- ---- ---- 201.70 +6.80 194.90 2215 ---- ---- ---- ---- 200.30 +6.60 193.70 2220 ---- ---- ---- ---- 199.00 +6.60 192.40 2225 ---- ---- ---- ---- 197.80 +6.60 191.20 2230 ---- ---- ---- ---- 196.50 +6.50 190.00 2235 ---- ---- ---- ---- 195.30 +6.50 188.80 2240 ---- ---- ---- ---- 194.10 +6.50 187.60 2245 ---- ---- ---- ---- 192.90 +6.40 186.50 2250 ---- ---- ---- ---- 191.80 +6.40 185.40 2255 ---- ---- ---- ---- 190.70 +6.40 184.30 2260 ---- ---- ---- ---- 189.60 +6.40 183.20 2265 ---- ---- ---- ---- 188.50 +6.30 182.20 2270 ---- ---- ---- ---- 187.40 +6.30 181.10 2275 ---- ---- ---- ---- 186.40 +6.30 180.10 2280 ---- ---- ---- ---- 185.30 +6.20 179.10 2285 ---- ---- ---- ---- 184.30 +6.20 178.10 2290 ---- ---- ---- ---- 183.30 +6.10 177.20 2295 ---- ---- ---- ---- 182.40 +6.20 176.20 2300 ---- ---- ---- ---- 181.40 +6.10 175.30 2305 ---- ---- ---- ---- 180.50 +6.10 174.40 2310 ---- ---- ---- ---- 179.60 +6.10 173.50 2315 ---- ---- ---- ---- 178.70 +6.00 172.70 2320 ---- ---- ---- ---- 177.80 +6.00 171.80 2325 ---- ---- ---- ---- 176.90 +5.90 171.00 2330 ---- ---- ---- ---- 176.00 +5.90 170.10 2335 ---- ---- ---- ---- 175.20 +5.90 169.30 2340 ---- ---- ---- ---- 174.30 +5.80 168.50 2345 ---- ---- ---- ---- 173.50 +5.80 167.70 2350 ---- ---- ---- ---- 172.70 +5.80 166.90 2355 ---- ---- ---- ---- 171.90 +5.70 166.20 2360 ---- ---- ---- ---- 171.10 +5.70 165.40 2365 ---- ---- ---- ---- 170.30 +5.70 164.60 2370 ---- ---- ---- ---- 169.60 +5.70 163.90 2375 ---- ---- ---- ---- 168.80 +5.60 163.20 2380 ---- ---- ---- ---- 168.10 +5.60 162.50 2385 ---- ---- ---- ---- 167.30 +5.60 161.70 2390 ---- ---- ---- ---- 166.60 +5.60 161.00 2400 ---- ---- ---- ---- 165.20 +5.50 159.70 2410 ---- ---- ---- ---- 163.80 +5.50 158.30 2420 ---- ---- ---- ---- 162.40 +5.40 157.00 2425 ---- ---- ---- ---- 161.70 +5.40 156.30 2430 ---- ---- ---- ---- 161.10 +5.40 155.70 2440 ---- ---- ---- ---- 159.80 +5.30 154.50 2450 ---- ---- ---- ---- 158.50 +5.30 153.20 2460 ---- ---- ---- ---- 157.20 +5.20 152.00 2470 ---- ---- ---- ---- 156.00 +5.10 150.90 2475 ---- ---- ---- ---- 155.40 +5.10 150.30 2480 ---- ---- ---- ---- 154.80 +5.10 149.70 2500 ---- ---- ---- ---- 152.60 +5.10 147.50 2525 ---- ---- ---- ---- 149.90 +5.00 144.90 2550 ---- ---- ---- ---- 147.30 +4.80 142.50 2575 ---- ---- ---- ---- 144.90 +4.70 140.20 2600 ---- ---- ---- ---- 142.60 +4.60 138.00 2625 ---- ---- ---- ---- 140.50 +4.50 136.00 2650 ---- ---- ---- ---- 138.50 +4.50 134.00 2675 ---- ---- ---- ---- 136.60 +4.40 132.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 791.00 +14.00 777.00 1375 ---- ---- ---- ---- 768.10 +13.80 754.30 1400 ---- ---- ---- ---- 745.70 +13.60 732.10 1425 ---- ---- ---- ---- 723.60 +13.30 710.30 1450 ---- ---- ---- ---- 701.90 +13.10 688.80 1475 ---- ---- ---- ---- 680.60 +12.90 667.70 1500 ---- ---- ---- ---- 659.60 +12.60 647.00 1525 ---- ---- ---- ---- 639.10 +12.50 626.60 1550 ---- ---- ---- ---- 618.80 +12.20 606.60 1560 ---- ---- ---- ---- 610.80 +12.10 598.70 1570 ---- ---- ---- ---- 602.90 +12.10 590.80 1575 ---- ---- ---- ---- 598.90 +12.00 586.90 1580 ---- ---- ---- ---- 595.00 +12.00 583.00 1590 ---- ---- ---- ---- 587.20 +11.90 575.30 1600 ---- ---- ---- ---- 579.40 +11.80 567.60 1610 ---- ---- ---- ---- 571.60 +11.70 559.90 1620 ---- ---- ---- ---- 564.00 +11.70 552.30 1625 ---- ---- ---- ---- 560.10 +11.60 548.50 1630 ---- ---- ---- ---- 556.30 +11.50 544.80 1640 ---- ---- ---- ---- 548.70 +11.50 537.20 1650 ---- ---- ---- ---- 541.20 +11.40 529.80 1655 ---- ---- ---- ---- 537.50 +11.40 526.10 1660 ---- ---- ---- ---- 533.70 +11.30 522.40 1665 ---- ---- ---- ---- 530.00 +11.30 518.70 1670 ---- ---- ---- ---- 526.30 +11.30 515.00 1675 ---- ---- ---- ---- 522.50 +11.20 511.30 1680 ---- ---- ---- ---- 518.80 +11.10 507.70 1685 ---- ---- ---- ---- 515.20 +11.20 504.00 1690 ---- ---- ---- ---- 511.50 +11.10 500.40 1695 ---- ---- ---- ---- 507.80 +11.10 496.70 1700 ---- ---- ---- ---- 504.10 +11.00 493.10 1705 ---- ---- ---- ---- 500.50 +11.00 489.50 1710 ---- ---- ---- ---- 496.80 +10.90 485.90 1715 ---- ---- ---- ---- 493.20 +10.90 482.30 1720 ---- ---- ---- ---- 489.60 +10.90 478.70 1725 ---- ---- ---- ---- 486.00 +10.90 475.10 1730 ---- ---- ---- ---- 482.30 +10.70 471.60 1735 ---- ---- ---- ---- 478.70 +10.70 468.00 1740 ---- ---- ---- ---- 475.10 +10.70 464.40 1745 ---- ---- ---- ---- 471.60 +10.70 460.90 1750 ---- ---- ---- ---- 468.00 +10.70 457.30 1755 ---- ---- ---- ---- 464.40 +10.60 453.80 1760 ---- ---- ---- ---- 460.80 +10.50 450.30 1765 ---- ---- ---- ---- 457.30 +10.50 446.80 1770 ---- ---- ---- ---- 453.70 +10.50 443.20 1775 ---- ---- ---- ---- 450.20 +10.50 439.70 1780 ---- ---- ---- ---- 446.60 +10.40 436.20 1785 ---- ---- ---- ---- 443.10 +10.40 432.70 1790 ---- ---- ---- ---- 439.50 +10.30 429.20 1795 ---- ---- ---- ---- 436.00 +10.30 425.70 1800 ---- ---- ---- ---- 432.50 +10.30 422.20 1805 ---- ---- ---- ---- 429.00 +10.20 418.80 1810 ---- ---- ---- ---- 425.40 +10.10 415.30 1815 ---- ---- ---- ---- 421.90 +10.10 411.80 1820 ---- ---- ---- ---- 418.40 +10.00 408.40 1825 ---- ---- ---- ---- 415.00 +10.10 404.90 1830 ---- ---- ---- ---- 411.50 +10.00 401.50 1835 ---- ---- ---- ---- 408.00 +9.90 398.10 1840 ---- ---- ---- ---- 404.60 +10.00 394.60 1845 ---- ---- ---- ---- 401.10 +9.90 391.20 1850 ---- ---- ---- ---- 397.70 +9.90 387.80 1855 ---- ---- ---- ---- 394.30 +9.80 384.50 1860 ---- ---- ---- ---- 390.90 +9.80 381.10 1865 ---- ---- ---- ---- 387.50 +9.70 377.80 1870 ---- ---- ---- ---- 384.10 +9.70 374.40 1875 ---- ---- ---- ---- 380.70 +9.60 371.10 1880 ---- ---- ---- ---- 377.40 +9.60 367.80 1885 ---- ---- ---- ---- 374.10 +9.60 364.50 1890 ---- ---- ---- ---- 370.80 +9.50 361.30 1895 ---- ---- ---- ---- 367.50 +9.50 358.00 1900 ---- ---- ---- ---- 364.30 +9.50 354.80 1905 ---- ---- ---- ---- 361.00 +9.40 351.60 1910 ---- ---- ---- ---- 357.80 +9.30 348.50 1915 ---- ---- ---- ---- 354.60 +9.30 345.30 1920 ---- ---- ---- ---- 351.50 +9.30 342.20 1925 ---- ---- ---- ---- 348.30 +9.20 339.10 1930 ---- ---- ---- ---- 345.20 +9.20 336.00 1935 ---- ---- ---- ---- 342.10 +9.10 333.00 1940 ---- ---- ---- ---- 339.10 +9.10 330.00 1945 ---- ---- ---- ---- 336.10 +9.10 327.00 1950 ---- ---- ---- ---- 333.10 +9.00 324.10 1955 ---- ---- ---- ---- 330.10 +8.90 321.20 1960 ---- ---- ---- ---- 327.20 +8.90 318.30 1965 ---- ---- ---- ---- 324.30 +8.90 315.40 1970 ---- ---- ---- ---- 321.50 +8.90 312.60 1975 ---- ---- ---- ---- 318.70 +8.80 309.90 1980 ---- ---- ---- ---- 315.90 +8.80 307.10 1985 ---- ---- ---- ---- 313.10 +8.70 304.40 1990 ---- ---- ---- ---- 310.40 +8.60 301.80 1995 ---- ---- ---- ---- 307.80 +8.60 299.20 2000 ---- ---- ---- ---- 305.20 +8.60 296.60 2005 ---- ---- ---- ---- 302.60 +8.50 294.10 2010 ---- ---- ---- ---- 300.10 +8.50 291.60 2015 ---- ---- ---- ---- 297.60 +8.50 289.10 2020 ---- ---- ---- ---- 295.10 +8.40 286.70 2025 ---- ---- ---- ---- 292.70 +8.40 284.30 2030 ---- ---- ---- ---- 290.20 +8.30 281.90 2035 ---- ---- ---- ---- 287.90 +8.30 279.60 2040 ---- ---- ---- ---- 285.50 +8.20 277.30 2045 ---- ---- ---- ---- 283.20 +8.20 275.00 2050 ---- ---- ---- ---- 280.90 +8.10 272.80 2055 ---- ---- ---- ---- 278.70 +8.10 270.60 2060 ---- ---- ---- ---- 276.40 +8.00 268.40 2065 ---- ---- ---- ---- 274.20 +8.00 266.20 2070 ---- ---- ---- ---- 272.00 +8.00 264.00 2075 ---- ---- ---- ---- 269.80 +7.90 261.90 2080 ---- ---- ---- ---- 267.60 +7.90 259.70 2085 ---- ---- ---- ---- 265.50 +7.90 257.60 2090 ---- ---- ---- ---- 263.30 +7.80 255.50 2095 ---- ---- ---- ---- 261.20 +7.70 253.50 2100 ---- ---- ---- ---- 259.10 +7.70 251.40 2105 ---- ---- ---- ---- 257.00 +7.70 249.30 2110 ---- ---- ---- ---- 254.90 +7.60 247.30 2115 ---- ---- ---- ---- 252.90 +7.60 245.30 2120 ---- ---- ---- ---- 250.80 +7.50 243.30 2125 ---- ---- ---- ---- 248.80 +7.50 241.30 2130 ---- ---- ---- ---- 246.90 +7.50 239.40 2135 ---- ---- ---- ---- 244.90 +7.40 237.50 2140 ---- ---- ---- ---- 243.00 +7.30 235.70 2145 ---- ---- ---- ---- 241.20 +7.40 233.80 2150 ---- ---- ---- ---- 239.40 +7.30 232.10 2155 ---- ---- ---- ---- 237.60 +7.30 230.30 2160 ---- ---- ---- ---- 235.90 +7.20 228.70 2165 ---- ---- ---- ---- 234.20 +7.20 227.00 2170 ---- ---- ---- ---- 232.50 +7.10 225.40 2175 ---- ---- ---- ---- 230.90 +7.10 223.80 2180 ---- ---- ---- ---- 229.30 +7.00 222.30 2185 ---- ---- ---- ---- 227.80 +7.00 220.80 2190 ---- ---- ---- ---- 226.30 +7.00 219.30 2195 ---- ---- ---- ---- 224.80 +6.90 217.90 2200 ---- ---- ---- ---- 223.40 +6.90 216.50 2205 ---- ---- ---- ---- 222.00 +6.90 215.10 2210 ---- ---- ---- ---- 220.60 +6.80 213.80 2215 ---- ---- ---- ---- 219.20 +6.80 212.40 2220 ---- ---- ---- ---- 217.90 +6.80 211.10 2225 ---- ---- ---- ---- 216.60 +6.70 209.90 2230 ---- ---- ---- ---- 215.30 +6.70 208.60 2235 ---- ---- ---- ---- 214.10 +6.70 207.40 2240 ---- ---- ---- ---- 212.80 +6.60 206.20 2245 ---- ---- ---- ---- 211.60 +6.50 205.10 2250 ---- ---- ---- ---- 210.50 +6.60 203.90 2255 ---- ---- ---- ---- 209.30 +6.50 202.80 2260 ---- ---- ---- ---- 208.20 +6.50 201.70 2265 ---- ---- ---- ---- 207.10 +6.50 200.60 2270 ---- ---- ---- ---- 206.00 +6.40 199.60 2275 ---- ---- ---- ---- 204.90 +6.40 198.50 2280 ---- ---- ---- ---- 203.90 +6.40 197.50 2285 ---- ---- ---- ---- 202.80 +6.30 196.50 2290 ---- ---- ---- ---- 201.80 +6.20 195.60 2295 ---- ---- ---- ---- 200.90 +6.30 194.60 2300 ---- ---- ---- ---- 199.90 +6.20 193.70 2305 ---- ---- ---- ---- 198.90 +6.20 192.70 2310 ---- ---- ---- ---- 198.00 +6.20 191.80 2315 ---- ---- ---- ---- 197.10 +6.10 191.00 2320 ---- ---- ---- ---- 196.20 +6.10 190.10 2325 ---- ---- ---- ---- 195.30 +6.10 189.20 2330 ---- ---- ---- ---- 194.50 +6.10 188.40 2335 ---- ---- ---- ---- 193.60 +6.00 187.60 2340 ---- ---- ---- ---- 192.80 +6.00 186.80 2345 ---- ---- ---- ---- 191.90 +5.90 186.00 2350 ---- ---- ---- ---- 191.10 +5.90 185.20 2355 ---- ---- ---- ---- 190.30 +5.90 184.40 2360 ---- ---- ---- ---- 189.60 +5.90 183.70 2365 ---- ---- ---- ---- 188.80 +5.90 182.90 2370 ---- ---- ---- ---- 188.00 +5.80 182.20 2375 ---- ---- ---- ---- 187.30 +5.80 181.50 2380 ---- ---- ---- ---- 186.50 +5.70 180.80 2385 ---- ---- ---- ---- 185.80 +5.70 180.10 2390 ---- ---- ---- ---- 185.10 +5.70 179.40 2395 ---- ---- ---- ---- 184.40 +5.70 178.70 2400 ---- ---- ---- ---- 183.70 +5.70 178.00 2410 ---- ---- ---- ---- 182.30 +5.60 176.70 2420 ---- ---- ---- ---- 181.00 +5.60 175.40 2425 ---- ---- ---- ---- 180.30 +5.60 174.70 2430 ---- ---- ---- ---- 179.60 +5.50 174.10 2440 ---- ---- ---- ---- 178.40 +5.50 172.90 2450 ---- ---- ---- ---- 177.10 +5.40 171.70 2460 ---- ---- ---- ---- 175.90 +5.40 170.50 2470 ---- ---- ---- ---- 174.70 +5.30 169.40 2475 ---- ---- ---- ---- 174.10 +5.30 168.80 2480 ---- ---- ---- ---- 173.50 +5.30 168.20 2490 ---- ---- ---- ---- 172.40 +5.30 167.10 2500 ---- ---- ---- ---- 171.30 +5.20 166.10 2525 ---- ---- ---- ---- 168.70 +5.20 163.50 2550 ---- ---- ---- ---- 166.20 +5.10 161.10 2575 ---- ---- ---- ---- 163.80 +4.90 158.90 2600 ---- ---- ---- ---- 161.60 +4.80 156.80 2625 ---- ---- ---- ---- 159.50 +4.70 154.80 2650 ---- ---- ---- ---- 157.60 +4.70 152.90 2675 ---- ---- ---- ---- 155.80 +4.60 151.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 792.20 +13.60 778.60 1400 ---- ---- ---- ---- 770.00 +13.40 756.60 1425 ---- ---- ---- ---- 748.20 +13.10 735.10 1450 ---- ---- ---- ---- 726.80 +12.90 713.90 1475 ---- ---- ---- ---- 705.70 +12.70 693.00 1500 ---- ---- ---- ---- 685.00 +12.50 672.50 1525 ---- ---- ---- ---- 664.60 +12.20 652.40 1550 ---- ---- ---- ---- 644.60 +12.10 632.50 1570 ---- ---- ---- ---- 628.80 +11.90 616.90 1575 ---- ---- ---- ---- 624.90 +11.90 613.00 1580 ---- ---- ---- ---- 621.00 +11.80 609.20 1590 ---- ---- ---- ---- 613.20 +11.70 601.50 1600 ---- ---- ---- ---- 605.50 +11.60 593.90 1610 ---- ---- ---- ---- 597.90 +11.60 586.30 1620 ---- ---- ---- ---- 590.30 +11.50 578.80 1625 ---- ---- ---- ---- 586.50 +11.50 575.00 1630 ---- ---- ---- ---- 582.70 +11.40 571.30 1640 ---- ---- ---- ---- 575.20 +11.40 563.80 1650 ---- ---- ---- ---- 567.70 +11.30 556.40 1660 ---- ---- ---- ---- 560.30 +11.20 549.10 1670 ---- ---- ---- ---- 552.90 +11.10 541.80 1675 ---- ---- ---- ---- 549.30 +11.10 538.20 1680 ---- ---- ---- ---- 545.60 +11.10 534.50 1685 ---- ---- ---- ---- 541.90 +11.00 530.90 1690 ---- ---- ---- ---- 538.30 +11.00 527.30 1695 ---- ---- ---- ---- 534.70 +11.00 523.70 1700 ---- ---- ---- ---- 531.00 +10.90 520.10 1705 ---- ---- ---- ---- 527.40 +10.80 516.60 1710 ---- ---- ---- ---- 523.80 +10.80 513.00 1715 ---- ---- ---- ---- 520.20 +10.80 509.40 1720 ---- ---- ---- ---- 516.60 +10.70 505.90 1725 ---- ---- ---- ---- 513.00 +10.70 502.30 1730 ---- ---- ---- ---- 509.50 +10.70 498.80 1735 ---- ---- ---- ---- 505.90 +10.60 495.30 1740 ---- ---- ---- ---- 502.30 +10.60 491.70 1745 ---- ---- ---- ---- 498.80 +10.60 488.20 1750 ---- ---- ---- ---- 495.20 +10.50 484.70 1755 ---- ---- ---- ---- 491.70 +10.50 481.20 1760 ---- ---- ---- ---- 488.20 +10.50 477.70 1765 ---- ---- ---- ---- 484.60 +10.40 474.20 1770 ---- ---- ---- ---- 481.10 +10.40 470.70 1775 ---- ---- ---- ---- 477.60 +10.30 467.30 1780 ---- ---- ---- ---- 474.10 +10.30 463.80 1785 ---- ---- ---- ---- 470.60 +10.30 460.30 1790 ---- ---- ---- ---- 467.10 +10.20 456.90 1795 ---- ---- ---- ---- 463.60 +10.20 453.40 1800 ---- ---- ---- ---- 460.10 +10.10 450.00 1805 ---- ---- ---- ---- 456.60 +10.10 446.50 1810 ---- ---- ---- ---- 453.20 +10.10 443.10 1815 ---- ---- ---- ---- 449.70 +10.10 439.60 1820 ---- ---- ---- ---- 446.20 +10.00 436.20 1825 ---- ---- ---- ---- 442.70 +9.90 432.80 1830 ---- ---- ---- ---- 439.30 +10.00 429.30 1835 ---- ---- ---- ---- 435.80 +9.90 425.90 1840 ---- ---- ---- ---- 432.40 +9.90 422.50 1845 ---- ---- ---- ---- 428.90 +9.80 419.10 1850 ---- ---- ---- ---- 425.50 +9.80 415.70 1855 ---- ---- ---- ---- 422.10 +9.80 412.30 1860 ---- ---- ---- ---- 418.60 +9.70 408.90 1865 ---- ---- ---- ---- 415.20 +9.60 405.60 1870 ---- ---- ---- ---- 411.80 +9.60 402.20 1875 ---- ---- ---- ---- 408.40 +9.50 398.90 1880 ---- ---- ---- ---- 405.10 +9.60 395.50 1885 ---- ---- ---- ---- 401.70 +9.50 392.20 1890 ---- ---- ---- ---- 398.40 +9.50 388.90 1895 ---- ---- ---- ---- 395.10 +9.50 385.60 1900 ---- ---- ---- ---- 391.70 +9.40 382.30 1905 ---- ---- ---- ---- 388.40 +9.30 379.10 1910 ---- ---- ---- ---- 385.20 +9.40 375.80 1915 ---- ---- ---- ---- 381.90 +9.30 372.60 1920 ---- ---- ---- ---- 378.70 +9.30 369.40 1925 ---- ---- ---- ---- 375.50 +9.20 366.30 1930 ---- ---- ---- ---- 372.30 +9.20 363.10 1935 ---- ---- ---- ---- 369.10 +9.10 360.00 1940 ---- ---- ---- ---- 366.00 +9.10 356.90 1945 ---- ---- ---- ---- 362.80 +9.00 353.80 1950 ---- ---- ---- ---- 359.80 +9.10 350.70 1955 ---- ---- ---- ---- 356.70 +9.00 347.70 1960 ---- ---- ---- ---- 353.70 +9.00 344.70 1965 ---- ---- ---- ---- 350.70 +8.90 341.80 1970 ---- ---- ---- ---- 347.70 +8.90 338.80 1975 ---- ---- ---- ---- 344.70 +8.80 335.90 1980 ---- ---- ---- ---- 341.80 +8.80 333.00 1985 ---- ---- ---- ---- 338.90 +8.70 330.20 1990 ---- ---- ---- ---- 336.10 +8.70 327.40 1995 ---- ---- ---- ---- 333.30 +8.60 324.70 2000 ---- ---- ---- ---- 330.50 +8.60 321.90 2005 ---- ---- ---- ---- 327.80 +8.60 319.20 2010 ---- ---- ---- ---- 325.10 +8.50 316.60 2015 ---- ---- ---- ---- 322.50 +8.50 314.00 2020 ---- ---- ---- ---- 319.90 +8.50 311.40 2025 ---- ---- ---- ---- 317.30 +8.40 308.90 2030 ---- ---- ---- ---- 314.80 +8.40 306.40 2035 ---- ---- ---- ---- 312.30 +8.30 304.00 2040 ---- ---- ---- ---- 309.80 +8.30 301.50 2045 ---- ---- ---- ---- 307.40 +8.20 299.20 2050 ---- ---- ---- ---- 305.00 +8.20 296.80 2055 ---- ---- ---- ---- 302.70 +8.20 294.50 2060 ---- ---- ---- ---- 300.40 +8.20 292.20 2065 ---- ---- ---- ---- 298.10 +8.10 290.00 2070 ---- ---- ---- ---- 295.80 +8.00 287.80 2075 ---- ---- ---- ---- 293.60 +8.00 285.60 2080 ---- ---- ---- ---- 291.30 +7.90 283.40 2085 ---- ---- ---- ---- 289.10 +7.90 281.20 2090 ---- ---- ---- ---- 287.00 +7.90 279.10 2095 ---- ---- ---- ---- 284.80 +7.80 277.00 2100 ---- ---- ---- ---- 282.70 +7.80 274.90 2105 ---- ---- ---- ---- 280.60 +7.80 272.80 2110 ---- ---- ---- ---- 278.40 +7.70 270.70 2115 ---- ---- ---- ---- 276.40 +7.70 268.70 2120 ---- ---- ---- ---- 274.30 +7.70 266.60 2125 ---- ---- ---- ---- 272.20 +7.60 264.60 2130 ---- ---- ---- ---- 270.10 +7.50 262.60 2135 ---- ---- ---- ---- 268.10 +7.50 260.60 2140 ---- ---- ---- ---- 266.10 +7.50 258.60 2145 ---- ---- ---- ---- 264.10 +7.40 256.70 2150 ---- ---- ---- ---- 262.10 +7.40 254.70 2155 ---- ---- ---- ---- 260.20 +7.40 252.80 2160 ---- ---- ---- ---- 258.30 +7.30 251.00 2165 ---- ---- ---- ---- 256.50 +7.30 249.20 2170 ---- ---- ---- ---- 254.70 +7.30 247.40 2175 ---- ---- ---- ---- 252.90 +7.20 245.70 2180 ---- ---- ---- ---- 251.20 +7.20 244.00 2185 ---- ---- ---- ---- 249.50 +7.20 242.30 2190 ---- ---- ---- ---- 247.80 +7.10 240.70 2195 ---- ---- ---- ---- 246.20 +7.00 239.20 2200 ---- ---- ---- ---- 244.70 +7.10 237.60 2205 ---- ---- ---- ---- 243.10 +7.00 236.10 2210 ---- ---- ---- ---- 241.60 +6.90 234.70 2215 ---- ---- ---- ---- 240.20 +6.90 233.30 2220 ---- ---- ---- ---- 238.80 +6.90 231.90 2225 ---- ---- ---- ---- 237.40 +6.90 230.50 2230 ---- ---- ---- ---- 236.00 +6.80 229.20 2235 ---- ---- ---- ---- 234.70 +6.80 227.90 2240 ---- ---- ---- ---- 233.30 +6.70 226.60 2245 ---- ---- ---- ---- 232.10 +6.80 225.30 2250 ---- ---- ---- ---- 230.80 +6.70 224.10 2255 ---- ---- ---- ---- 229.60 +6.70 222.90 2260 ---- ---- ---- ---- 228.40 +6.70 221.70 2265 ---- ---- ---- ---- 227.20 +6.60 220.60 2270 ---- ---- ---- ---- 226.00 +6.50 219.50 2275 ---- ---- ---- ---- 224.90 +6.50 218.40 2280 ---- ---- ---- ---- 223.80 +6.50 217.30 2285 ---- ---- ---- ---- 222.70 +6.40 216.30 2290 ---- ---- ---- ---- 221.70 +6.50 215.20 2295 ---- ---- ---- ---- 220.60 +6.40 214.20 2300 ---- ---- ---- ---- 219.60 +6.40 213.20 2305 ---- ---- ---- ---- 218.60 +6.30 212.30 2310 ---- ---- ---- ---- 217.60 +6.30 211.30 2315 ---- ---- ---- ---- 216.70 +6.30 210.40 2320 ---- ---- ---- ---- 215.70 +6.20 209.50 2325 ---- ---- ---- ---- 214.80 +6.20 208.60 2330 ---- ---- ---- ---- 213.90 +6.20 207.70 2335 ---- ---- ---- ---- 213.00 +6.10 206.90 2340 ---- ---- ---- ---- 212.20 +6.20 206.00 2345 ---- ---- ---- ---- 211.30 +6.10 205.20 2350 ---- ---- ---- ---- 210.50 +6.10 204.40 2355 ---- ---- ---- ---- 209.70 +6.10 203.60 2360 ---- ---- ---- ---- 208.90 +6.10 202.80 2365 ---- ---- ---- ---- 208.10 +6.10 202.00 2370 ---- ---- ---- ---- 207.30 +6.00 201.30 2375 ---- ---- ---- ---- 206.50 +5.90 200.60 2380 ---- ---- ---- ---- 205.80 +6.00 199.80 2385 ---- ---- ---- ---- 205.00 +5.90 199.10 2390 ---- ---- ---- ---- 204.30 +5.90 198.40 2395 ---- ---- ---- ---- 203.60 +5.90 197.70 2400 ---- ---- ---- ---- 202.90 +5.90 197.00 2405 ---- ---- ---- ---- 202.20 +5.80 196.40 2410 ---- ---- ---- ---- 201.50 +5.80 195.70 2415 ---- ---- ---- ---- 200.80 +5.70 195.10 2420 ---- ---- ---- ---- 200.20 +5.80 194.40 2425 ---- ---- ---- ---- 199.50 +5.70 193.80 2430 ---- ---- ---- ---- 198.80 +5.70 193.10 2440 ---- ---- ---- ---- 197.60 +5.70 191.90 2450 ---- ---- ---- ---- 196.30 +5.60 190.70 2460 ---- ---- ---- ---- 195.10 +5.60 189.50 2470 ---- ---- ---- ---- 193.90 +5.50 188.40 2475 ---- ---- ---- ---- 193.30 +5.50 187.80 2480 ---- ---- ---- ---- 192.80 +5.50 187.30 2490 ---- ---- ---- ---- 191.60 +5.40 186.20 2500 ---- ---- ---- ---- 190.50 +5.40 185.10 2510 ---- ---- ---- ---- 189.40 +5.30 184.10 2525 ---- ---- ---- ---- 187.90 +5.30 182.60 2550 ---- ---- ---- ---- 185.40 +5.20 180.20 2575 ---- ---- ---- ---- 183.10 +5.10 178.00 2600 ---- ---- ---- ---- 180.90 +5.00 175.90 2625 ---- ---- ---- ---- 178.90 +5.00 173.90 2650 ---- ---- ---- ---- 176.90 +4.80 172.10 2675 ---- ---- ---- ---- 175.10 +4.80 170.30 2700 ---- ---- ---- ---- 173.50 +4.80 168.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 784.10 +13.10 771.00 1425 ---- ---- ---- ---- 762.60 +12.90 749.70 1450 ---- ---- ---- ---- 741.50 +12.70 728.80 1475 ---- ---- ---- ---- 720.70 +12.50 708.20 1500 ---- ---- ---- ---- 700.30 +12.30 688.00 1525 ---- ---- ---- ---- 680.20 +12.10 668.10 1550 ---- ---- ---- ---- 660.40 +11.90 648.50 1575 ---- ---- ---- ---- 641.00 +11.70 629.30 1580 ---- ---- ---- ---- 637.10 +11.60 625.50 1590 ---- ---- ---- ---- 629.50 +11.60 617.90 1600 ---- ---- ---- ---- 621.80 +11.40 610.40 1610 ---- ---- ---- ---- 614.30 +11.40 602.90 1620 ---- ---- ---- ---- 606.80 +11.40 595.40 1625 ---- ---- ---- ---- 603.00 +11.30 591.70 1630 ---- ---- ---- ---- 599.30 +11.30 588.00 1640 ---- ---- ---- ---- 591.90 +11.20 580.70 1650 ---- ---- ---- ---- 584.50 +11.10 573.40 1660 ---- ---- ---- ---- 577.20 +11.10 566.10 1670 ---- ---- ---- ---- 569.90 +11.00 558.90 1675 ---- ---- ---- ---- 566.20 +10.90 555.30 1680 ---- ---- ---- ---- 562.60 +10.90 551.70 1685 ---- ---- ---- ---- 559.00 +10.90 548.10 1690 ---- ---- ---- ---- 555.40 +10.80 544.60 1695 ---- ---- ---- ---- 551.80 +10.80 541.00 1700 ---- ---- ---- ---- 548.20 +10.70 537.50 1705 ---- ---- ---- ---- 544.60 +10.70 533.90 1710 ---- ---- ---- ---- 541.10 +10.70 530.40 1715 ---- ---- ---- ---- 537.50 +10.60 526.90 1720 ---- ---- ---- ---- 534.00 +10.60 523.40 1725 ---- ---- ---- ---- 530.40 +10.50 519.90 1730 ---- ---- ---- ---- 526.90 +10.50 516.40 1735 ---- ---- ---- ---- 523.30 +10.40 512.90 1740 ---- ---- ---- ---- 519.80 +10.40 509.40 1745 ---- ---- ---- ---- 516.30 +10.40 505.90 1750 ---- ---- ---- ---- 512.80 +10.40 502.40 1755 ---- ---- ---- ---- 509.30 +10.30 499.00 1760 ---- ---- ---- ---- 505.80 +10.30 495.50 1765 ---- ---- ---- ---- 502.30 +10.20 492.10 1770 ---- ---- ---- ---- 498.80 +10.20 488.60 1775 ---- ---- ---- ---- 495.40 +10.20 485.20 1780 ---- ---- ---- ---- 491.90 +10.20 481.70 1785 ---- ---- ---- ---- 488.40 +10.10 478.30 1790 ---- ---- ---- ---- 485.00 +10.10 474.90 1795 ---- ---- ---- ---- 481.50 +10.10 471.40 1800 ---- ---- ---- ---- 478.00 +10.00 468.00 1805 ---- ---- ---- ---- 474.60 +10.00 464.60 1810 ---- ---- ---- ---- 471.10 +9.90 461.20 1815 ---- ---- ---- ---- 467.70 +9.90 457.80 1820 ---- ---- ---- ---- 464.30 +9.90 454.40 1825 ---- ---- ---- ---- 460.80 +9.80 451.00 1830 ---- ---- ---- ---- 457.40 +9.80 447.60 1835 ---- ---- ---- ---- 454.00 +9.80 444.20 1840 ---- ---- ---- ---- 450.50 +9.70 440.80 1845 ---- ---- ---- ---- 447.10 +9.70 437.40 1850 ---- ---- ---- ---- 443.70 +9.70 434.00 1855 ---- ---- ---- ---- 440.30 +9.70 430.60 1860 ---- ---- ---- ---- 436.90 +9.60 427.30 1865 ---- ---- ---- ---- 433.50 +9.60 423.90 1870 ---- ---- ---- ---- 430.10 +9.50 420.60 1875 ---- ---- ---- ---- 426.70 +9.50 417.20 1880 ---- ---- ---- ---- 423.30 +9.40 413.90 1885 ---- ---- ---- ---- 420.00 +9.40 410.60 1890 ---- ---- ---- ---- 416.60 +9.30 407.30 1895 ---- ---- ---- ---- 413.30 +9.30 404.00 1900 ---- ---- ---- ---- 410.00 +9.30 400.70 1905 ---- ---- ---- ---- 406.70 +9.30 397.40 1910 ---- ---- ---- ---- 403.40 +9.20 394.20 1915 ---- ---- ---- ---- 400.20 +9.20 391.00 1920 ---- ---- ---- ---- 396.90 +9.20 387.70 1925 ---- ---- ---- ---- 393.70 +9.10 384.60 1930 ---- ---- ---- ---- 390.50 +9.10 381.40 1935 ---- ---- ---- ---- 387.30 +9.10 378.20 1940 ---- ---- ---- ---- 384.10 +9.00 375.10 1945 ---- ---- ---- ---- 381.00 +9.00 372.00 1950 ---- ---- ---- ---- 377.90 +9.00 368.90 1955 ---- ---- ---- ---- 374.80 +8.90 365.90 1960 ---- ---- ---- ---- 371.70 +8.90 362.80 1965 ---- ---- ---- ---- 368.70 +8.90 359.80 1970 ---- ---- ---- ---- 365.70 +8.80 356.90 1975 ---- ---- ---- ---- 362.70 +8.80 353.90 1980 ---- ---- ---- ---- 359.70 +8.70 351.00 1985 ---- ---- ---- ---- 356.80 +8.70 348.10 1990 ---- ---- ---- ---- 353.90 +8.60 345.30 1995 ---- ---- ---- ---- 351.10 +8.60 342.50 2000 ---- ---- ---- ---- 348.30 +8.60 339.70 2005 ---- ---- ---- ---- 345.50 +8.50 337.00 2010 ---- ---- ---- ---- 342.80 +8.50 334.30 2015 ---- ---- ---- ---- 340.10 +8.50 331.60 2020 ---- ---- ---- ---- 337.40 +8.40 329.00 2025 ---- ---- ---- ---- 334.80 +8.40 326.40 2030 ---- ---- ---- ---- 332.20 +8.30 323.90 2035 ---- ---- ---- ---- 329.70 +8.30 321.40 2040 ---- ---- ---- ---- 327.20 +8.30 318.90 2045 ---- ---- ---- ---- 324.70 +8.20 316.50 2050 ---- ---- ---- ---- 322.30 +8.20 314.10 2055 ---- ---- ---- ---- 319.90 +8.10 311.80 2060 ---- ---- ---- ---- 317.60 +8.10 309.50 2065 ---- ---- ---- ---- 315.30 +8.10 307.20 2070 ---- ---- ---- ---- 313.00 +8.10 304.90 2075 ---- ---- ---- ---- 310.70 +8.00 302.70 2080 ---- ---- ---- ---- 308.50 +8.00 300.50 2085 ---- ---- ---- ---- 306.30 +7.90 298.40 2090 ---- ---- ---- ---- 304.10 +7.90 296.20 2095 ---- ---- ---- ---- 301.90 +7.80 294.10 2100 ---- ---- ---- ---- 299.80 +7.80 292.00 2105 ---- ---- ---- ---- 297.70 +7.80 289.90 2110 ---- ---- ---- ---- 295.60 +7.80 287.80 2115 ---- ---- ---- ---- 293.50 +7.70 285.80 2120 ---- ---- ---- ---- 291.40 +7.70 283.70 2125 ---- ---- ---- ---- 289.30 +7.60 281.70 2130 ---- ---- ---- ---- 287.30 +7.60 279.70 2135 ---- ---- ---- ---- 285.20 +7.50 277.70 2140 ---- ---- ---- ---- 283.20 +7.50 275.70 2145 ---- ---- ---- ---- 281.20 +7.50 273.70 2150 ---- ---- ---- ---- 279.20 +7.40 271.80 2155 ---- ---- ---- ---- 277.20 +7.40 269.80 2160 ---- ---- ---- ---- 275.30 +7.40 267.90 2165 ---- ---- ---- ---- 273.40 +7.30 266.10 2170 ---- ---- ---- ---- 271.50 +7.30 264.20 2175 ---- ---- ---- ---- 269.70 +7.20 262.50 2180 ---- ---- ---- ---- 267.90 +7.20 260.70 2185 ---- ---- ---- ---- 266.20 +7.20 259.00 2190 ---- ---- ---- ---- 264.50 +7.20 257.30 2195 ---- ---- ---- ---- 262.80 +7.10 255.70 2200 ---- ---- ---- ---- 261.20 +7.10 254.10 2205 ---- ---- ---- ---- 259.60 +7.00 252.60 2210 ---- ---- ---- ---- 258.10 +7.00 251.10 2215 ---- ---- ---- ---- 256.60 +7.00 249.60 2220 ---- ---- ---- ---- 255.10 +6.90 248.20 2225 ---- ---- ---- ---- 253.70 +6.90 246.80 2230 ---- ---- ---- ---- 252.30 +6.80 245.50 2235 ---- ---- ---- ---- 251.00 +6.90 244.10 2240 ---- ---- ---- ---- 249.60 +6.80 242.80 2245 ---- ---- ---- ---- 248.30 +6.70 241.60 2250 ---- ---- ---- ---- 247.10 +6.80 240.30 2255 ---- ---- ---- ---- 245.80 +6.70 239.10 2260 ---- ---- ---- ---- 244.60 +6.70 237.90 2265 ---- ---- ---- ---- 243.40 +6.60 236.80 2270 ---- ---- ---- ---- 242.20 +6.60 235.60 2275 ---- ---- ---- ---- 241.10 +6.60 234.50 2280 ---- ---- ---- ---- 240.00 +6.60 233.40 2285 ---- ---- ---- ---- 238.90 +6.50 232.40 2290 ---- ---- ---- ---- 237.80 +6.50 231.30 2295 ---- ---- ---- ---- 236.80 +6.50 230.30 2300 ---- ---- ---- ---- 235.70 +6.40 229.30 2305 ---- ---- ---- ---- 234.70 +6.40 228.30 2310 ---- ---- ---- ---- 233.80 +6.40 227.40 2315 ---- ---- ---- ---- 232.80 +6.40 226.40 2320 ---- ---- ---- ---- 231.90 +6.40 225.50 2325 ---- ---- ---- ---- 230.90 +6.30 224.60 2330 ---- ---- ---- ---- 230.00 +6.20 223.80 2335 ---- ---- ---- ---- 229.10 +6.20 222.90 2340 ---- ---- ---- ---- 228.30 +6.20 222.10 2345 ---- ---- ---- ---- 227.40 +6.20 221.20 2350 ---- ---- ---- ---- 226.60 +6.20 220.40 2355 ---- ---- ---- ---- 225.80 +6.10 219.70 2360 ---- ---- ---- ---- 225.00 +6.10 218.90 2365 ---- ---- ---- ---- 224.20 +6.10 218.10 2370 ---- ---- ---- ---- 223.40 +6.00 217.40 2375 ---- ---- ---- ---- 222.70 +6.10 216.60 2380 ---- ---- ---- ---- 222.00 +6.10 215.90 2385 ---- ---- ---- ---- 221.20 +6.00 215.20 2390 ---- ---- ---- ---- 220.50 +6.00 214.50 2395 ---- ---- ---- ---- 219.80 +5.90 213.90 2400 ---- ---- ---- ---- 219.10 +5.90 213.20 2405 ---- ---- ---- ---- 218.40 +5.90 212.50 2410 ---- ---- ---- ---- 217.80 +5.90 211.90 2415 ---- ---- ---- ---- 217.10 +5.90 211.20 2420 ---- ---- ---- ---- 216.40 +5.80 210.60 2425 ---- ---- ---- ---- 215.80 +5.80 210.00 2430 ---- ---- ---- ---- 215.20 +5.80 209.40 2440 ---- ---- ---- ---- 213.90 +5.70 208.20 2450 ---- ---- ---- ---- 212.70 +5.70 207.00 2460 ---- ---- ---- ---- 211.50 +5.70 205.80 2470 ---- ---- ---- ---- 210.40 +5.70 204.70 2475 ---- ---- ---- ---- 209.80 +5.60 204.20 2480 ---- ---- ---- ---- 209.20 +5.60 203.60 2490 ---- ---- ---- ---- 208.10 +5.50 202.60 2500 ---- ---- ---- ---- 207.00 +5.50 201.50 2510 ---- ---- ---- ---- 206.00 +5.50 200.50 2520 ---- ---- ---- ---- 205.00 +5.50 199.50 2525 ---- ---- ---- ---- 204.50 +5.40 199.10 2550 ---- ---- ---- ---- 202.10 +5.40 196.70 2575 ---- ---- ---- ---- 199.80 +5.20 194.60 2600 ---- ---- ---- ---- 197.70 +5.20 192.50 2625 ---- ---- ---- ---- 195.70 +5.10 190.60 2650 ---- ---- ---- ---- 193.90 +5.00 188.90 2675 ---- ---- ---- ---- 192.10 +4.90 187.20 2700 ---- ---- ---- ---- 190.50 +4.90 185.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 627.30 +11.10 616.20 1650 ---- ---- ---- ---- 608.30 +11.00 597.30 1675 ---- ---- ---- ---- 589.50 +10.80 578.70 1700 ---- ---- ---- ---- 571.00 +10.60 560.40 1725 ---- ---- ---- ---- 552.70 +10.50 542.20 1750 ---- ---- ---- ---- 534.60 +10.30 524.30 1775 ---- ---- ---- ---- 516.80 +10.20 506.60 1800 ---- ---- ---- ---- 499.10 +9.90 489.20 1820 ---- ---- ---- ---- 485.20 +9.80 475.40 1825 ---- ---- ---- ---- 481.80 +9.80 472.00 1830 ---- ---- ---- ---- 478.30 +9.70 468.60 1840 ---- ---- ---- ---- 471.50 +9.70 461.80 1850 ---- ---- ---- ---- 464.60 +9.60 455.00 1860 ---- ---- ---- ---- 457.90 +9.60 448.30 1870 ---- ---- ---- ---- 451.10 +9.40 441.70 1875 ---- ---- ---- ---- 447.80 +9.40 438.40 1880 ---- ---- ---- ---- 444.50 +9.40 435.10 1890 ---- ---- ---- ---- 437.90 +9.40 428.50 1900 ---- ---- ---- ---- 431.30 +9.20 422.10 1910 ---- ---- ---- ---- 424.80 +9.10 415.70 1915 ---- ---- ---- ---- 421.60 +9.10 412.50 1920 ---- ---- ---- ---- 418.40 +9.10 409.30 1925 ---- ---- ---- ---- 415.30 +9.10 406.20 1930 ---- ---- ---- ---- 412.10 +9.00 403.10 1935 ---- ---- ---- ---- 409.00 +9.00 400.00 1940 ---- ---- ---- ---- 405.90 +9.00 396.90 1945 ---- ---- ---- ---- 402.80 +9.00 393.80 1950 ---- ---- ---- ---- 399.70 +8.90 390.80 1955 ---- ---- ---- ---- 396.70 +8.90 387.80 1960 ---- ---- ---- ---- 393.70 +8.90 384.80 1965 ---- ---- ---- ---- 390.70 +8.80 381.90 1970 ---- ---- ---- ---- 387.70 +8.80 378.90 1975 ---- ---- ---- ---- 384.70 +8.70 376.00 1980 ---- ---- ---- ---- 381.80 +8.70 373.10 1985 ---- ---- ---- ---- 378.90 +8.60 370.30 1990 ---- ---- ---- ---- 376.10 +8.70 367.40 1995 ---- ---- ---- ---- 373.20 +8.60 364.60 2000 ---- ---- ---- ---- 370.40 +8.50 361.90 2005 ---- ---- ---- ---- 367.60 +8.50 359.10 2010 ---- ---- ---- ---- 364.90 +8.50 356.40 2015 ---- ---- ---- ---- 362.10 +8.40 353.70 2020 ---- ---- ---- ---- 359.50 +8.50 351.00 2025 ---- ---- ---- ---- 356.80 +8.40 348.40 2030 ---- ---- ---- ---- 354.20 +8.40 345.80 2035 ---- ---- ---- ---- 351.60 +8.30 343.30 2040 ---- ---- ---- ---- 349.00 +8.30 340.70 2045 ---- ---- ---- ---- 346.50 +8.20 338.30 2050 ---- ---- ---- ---- 344.00 +8.20 335.80 2055 ---- ---- ---- ---- 341.50 +8.10 333.40 2060 ---- ---- ---- ---- 339.10 +8.10 331.00 2065 ---- ---- ---- ---- 336.70 +8.10 328.60 2070 ---- ---- ---- ---- 334.30 +8.00 326.30 2075 ---- ---- ---- ---- 332.00 +8.00 324.00 2080 ---- ---- ---- ---- 329.70 +8.00 321.70 2085 ---- ---- ---- ---- 327.40 +7.90 319.50 2090 ---- ---- ---- ---- 325.20 +7.90 317.30 2095 ---- ---- ---- ---- 322.90 +7.80 315.10 2100 ---- ---- ---- ---- 320.70 +7.80 312.90 2105 ---- ---- ---- ---- 318.50 +7.70 310.80 2110 ---- ---- ---- ---- 316.40 +7.80 308.60 2115 ---- ---- ---- ---- 314.20 +7.70 306.50 2120 ---- ---- ---- ---- 312.10 +7.70 304.40 2125 ---- ---- ---- ---- 310.00 +7.60 302.40 2130 ---- ---- ---- ---- 307.90 +7.60 300.30 2135 ---- ---- ---- ---- 305.80 +7.50 298.30 2140 ---- ---- ---- ---- 303.80 +7.50 296.30 2145 ---- ---- ---- ---- 301.70 +7.50 294.20 2150 ---- ---- ---- ---- 299.70 +7.50 292.20 2155 ---- ---- ---- ---- 297.70 +7.40 290.30 2160 ---- ---- ---- ---- 295.70 +7.40 288.30 2165 ---- ---- ---- ---- 293.70 +7.40 286.30 2170 ---- ---- ---- ---- 291.80 +7.40 284.40 2175 ---- ---- ---- ---- 289.80 +7.30 282.50 2180 ---- ---- ---- ---- 287.90 +7.20 280.70 2185 ---- ---- ---- ---- 286.10 +7.30 278.80 2190 ---- ---- ---- ---- 284.20 +7.20 277.00 2195 ---- ---- ---- ---- 282.40 +7.10 275.30 2200 ---- ---- ---- ---- 280.70 +7.10 273.60 2205 ---- ---- ---- ---- 279.00 +7.10 271.90 2210 ---- ---- ---- ---- 277.30 +7.00 270.30 2215 ---- ---- ---- ---- 275.70 +7.00 268.70 2220 ---- ---- ---- ---- 274.10 +7.00 267.10 2225 ---- ---- ---- ---- 272.60 +7.00 265.60 2230 ---- ---- ---- ---- 271.10 +6.90 264.20 2235 ---- ---- ---- ---- 269.70 +6.90 262.80 2240 ---- ---- ---- ---- 268.20 +6.80 261.40 2245 ---- ---- ---- ---- 266.80 +6.80 260.00 2250 ---- ---- ---- ---- 265.50 +6.80 258.70 2255 ---- ---- ---- ---- 264.20 +6.80 257.40 2260 ---- ---- ---- ---- 262.90 +6.80 256.10 2265 ---- ---- ---- ---- 261.60 +6.70 254.90 2270 ---- ---- ---- ---- 260.40 +6.70 253.70 2275 ---- ---- ---- ---- 259.20 +6.70 252.50 2280 ---- ---- ---- ---- 258.00 +6.70 251.30 2285 ---- ---- ---- ---- 256.80 +6.60 250.20 2290 ---- ---- ---- ---- 255.70 +6.60 249.10 2295 ---- ---- ---- ---- 254.60 +6.60 248.00 2300 ---- ---- ---- ---- 253.50 +6.50 247.00 2305 ---- ---- ---- ---- 252.40 +6.50 245.90 2310 ---- ---- ---- ---- 251.40 +6.50 244.90 2315 ---- ---- ---- ---- 250.40 +6.40 244.00 2320 ---- ---- ---- ---- 249.40 +6.40 243.00 2325 ---- ---- ---- ---- 248.40 +6.30 242.10 2330 ---- ---- ---- ---- 247.50 +6.40 241.10 2335 ---- ---- ---- ---- 246.60 +6.30 240.30 2340 ---- ---- ---- ---- 245.70 +6.30 239.40 2345 ---- ---- ---- ---- 244.80 +6.30 238.50 2350 ---- ---- ---- ---- 244.00 +6.30 237.70 2355 ---- ---- ---- ---- 243.10 +6.20 236.90 2360 ---- ---- ---- ---- 242.30 +6.20 236.10 2365 ---- ---- ---- ---- 241.50 +6.20 235.30 2370 ---- ---- ---- ---- 240.70 +6.10 234.60 2375 ---- ---- ---- ---- 240.00 +6.20 233.80 2380 ---- ---- ---- ---- 239.20 +6.10 233.10 2385 ---- ---- ---- ---- 238.50 +6.10 232.40 2390 ---- ---- ---- ---- 237.80 +6.10 231.70 2395 ---- ---- ---- ---- 237.10 +6.10 231.00 2400 ---- ---- ---- ---- 236.40 +6.00 230.40 2405 ---- ---- ---- ---- 235.70 +5.90 229.80 2410 ---- ---- ---- ---- 235.10 +6.00 229.10 2415 ---- ---- ---- ---- 234.50 +6.00 228.50 2420 ---- ---- ---- ---- 233.80 +5.90 227.90 2425 ---- ---- ---- ---- 233.20 +5.90 227.30 2430 ---- ---- ---- ---- 232.60 +5.80 226.80 2435 ---- ---- ---- ---- 232.10 +5.90 226.20 2440 ---- ---- ---- ---- 231.50 +5.90 225.60 2450 ---- ---- ---- ---- 230.40 +5.80 224.60 2460 ---- ---- ---- ---- 229.30 +5.80 223.50 2470 ---- ---- ---- ---- 228.30 +5.70 222.60 2475 ---- ---- ---- ---- 227.80 +5.70 222.10 2480 ---- ---- ---- ---- 227.30 +5.70 221.60 2490 ---- ---- ---- ---- 226.30 +5.60 220.70 2500 ---- ---- ---- ---- 225.40 +5.60 219.80 2510 ---- ---- ---- ---- 224.50 +5.60 218.90 2520 ---- ---- ---- ---- 223.60 +5.50 218.10 2525 ---- ---- ---- ---- 223.20 +5.50 217.70 2530 ---- ---- ---- ---- 222.80 +5.50 217.30 2540 ---- ---- ---- ---- 221.90 +5.40 216.50 2550 ---- ---- ---- ---- 221.10 +5.40 215.70 2575 ---- ---- ---- ---- 219.20 +5.30 213.90 2600 ---- ---- ---- ---- 217.50 +5.30 212.20 2625 ---- ---- ---- ---- 215.80 +5.20 210.60 2650 ---- ---- ---- ---- 214.30 +5.10 209.20 2675 ---- ---- ---- ---- 213.00 +5.10 207.90 2700 ---- ---- ---- ---- 211.70 +5.00 206.70 2725 ---- ---- ---- ---- 210.60 +5.00 205.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19224 19671 450094 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 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 .10 297 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 .10 108 1560 .10 .10 .10 .10 .10 UNCH 1 .10 1 105 1565 ---- ---- ---- ---- .10 UNCH .10 58 1570 ---- ---- ---- ---- .10 UNCH .10 1 63 1575 ---- ---- ---- ---- .10 UNCH .10 2 435 1580 ---- ---- ---- ---- .10 UNCH .10 125 1585 ---- ---- ---- ---- .10 UNCH .10 13 65 1590 .10 .10 .10 .10 .10 UNCH 3 .10 369 1595 .10 .10 .10 .10 .10 UNCH 8 .10 46 1600 .10 .10 .10 .10 .10 UNCH 46 .10 1444 1605 .10 .10 .10 .10 .10 UNCH 2 .10 27 1610 ---- ---- ---- ---- .10 UNCH 2 .10 130 1615 ---- ---- ---- ---- .10 UNCH .10 19 1620 ---- ---- ---- ---- .10 UNCH .10 108 1625 ---- ---- ---- ---- .10 -.10 .20 50 501 1630 ---- ---- ---- ---- .10 -.10 .20 178 1635 ---- ---- ---- ---- .10 -.10 .20 58 1640 ---- ---- ---- ---- .10 -.10 .20 70 1645 ---- ---- ---- ---- .10 -.10 .20 2 51 1650 .20 .20 .20 .20 .20 -.10 3 .30 83 1512 1655 .30 .30 .20 .20 .20 -.10 9 .30 27 1660 .20 .20 .20 .20 .20 -.10 4 .30 2 571 1665 ---- ---- .30A .30A .20 -.20 5 .40 1 44 1670 ---- ---- .20A .20A .20 -.20 1 .40 3 99 1675 .30 .30 .20 .20 .30 -.10 44 .40 2 593 1680 .40 .50 .30 .30 .30 -.20 60 .50 137 1685 ---- ---- .30A .30A .30 -.30 .60 136 1690 .30 .40 .30 .30 .40 -.20 4 .60 1 146 1695 .60 .60 .40A .40A .40 -.30 11 .70 131 1700 .70 .80 .40 .40 .50 -.30 200 .80 193 4990 1705 .60 .60 .50 .50 .50 -.40 10 .90 1 232 1710 ---- ---- .50A .50A .60 -.40 11 1.00 1 1053 1715 ---- ---- .60A .60A .70 -.40 5 1.10 4 379 1720 .90 .90 .60 .60 .70 -.50 269 1.20 8 487 1725 1.10 1.10 .80 .80A .80 -.60 93 1.40 17 766 1730 ---- ---- .80A .80A 1.00 -.60 1.60 245 580 1735 ---- ---- 1.00A 1.00A 1.10 -.70 1.80 9 236 1740 1.30 1.40 1.10A 1.10A 1.30 -.80 5 2.10 1 659 1745 1.70 1.70 1.20 1.20 1.50 -.90 15 2.40 8 284 1750 2.50 2.50 1.40 1.40 1.70 -1.00 62 2.70 373 5648 1755 2.40 2.40 1.60 1.60 1.90 -1.20 572 3.10 11 1093 1760 3.00 3.00 1.80 1.80 2.20 -1.30 1360 3.50 761 1586 1765 3.00 3.00 2.10 2.10 2.50 -1.60 62 4.10 21 132 1770 3.30 3.30 2.40 2.50 2.90 -1.70 59 4.60 2 343 1775 3.80 4.10 2.80A 2.80A 3.30 -2.00 124 5.30 54 928 1780 4.40 4.40 3.20A 3.20A 3.80 -2.20 19 6.00 27 792 1785 6.00 6.00 3.60 3.70B 4.40 -2.50 26 6.90 294 602 1790 6.20 6.20 4.20A 4.20A 5.00 -2.90 35 7.90 25 451 1795 6.10 7.10 4.80A 7.20B 5.70 -3.20 24 8.90 54 317 1800 7.90 8.10 5.40A 5.50A 6.50 -3.60 998 10.10 813 5836 1805 8.60 8.60 6.20A 6.20A 7.50 -4.00 12 11.50 51 372 1810 10.80 10.80 7.10A 7.20 8.50 -4.40 292 12.90 12 488 1815 10.90 11.40 8.10A 8.20A 9.70 -4.90 23 14.60 4 371 1820 15.10 15.10 9.30A 9.30A 11.10 -5.20 53 16.30 17 589 1825 15.40 15.40 10.50A 10.50A 12.60 -5.70 65 18.30 499 874 1830 18.90 18.90 11.90A 12.40B 14.20 -6.20 88 20.40 27 579 1835 17.30 19.10 13.50A 18.10B 16.00 -6.60 10 22.60 72 519 1840 21.30 21.30 15.20A 15.20A 17.90 -7.20 13 25.10 55 689 1845 21.50 22.20 17.10A 20.40B 20.10 -7.50 6 27.60 81 478 1850 25.40 25.80 19.10A 19.10A 22.30 -8.10 233 30.40 21 3045 1855 26.20 28.90 21.30A 21.40A 24.80 -8.50 46 33.30 2 418 1860 27.60 27.60 23.60 23.70A 27.40 -9.00 20 36.40 4 1288 1865 34.70 34.70 26.10 26.10 30.20 -9.40 9 39.60 124 1870 39.10 39.10 29.00A 38.20B 33.10 -9.80 6 42.90 2 813 1875 39.80 41.20 31.90A 41.50B 36.30 -10.10 19 46.40 562 1880 43.20 45.00 34.90A 34.90A 39.50 -10.60 16 50.10 13 629 1885 45.30 45.50 38.00A 38.00A 42.90 -10.90 16 53.80 709 1890 ---- ---- 41.30A 41.30A 46.50 -11.20 6 57.70 517 1895 ---- ---- 44.80A 44.80A 50.20 -11.50 61.70 2 87 1900 ---- ---- 48.40A 48.40A 54.00 -11.90 99 65.90 12 1838 1905 ---- ---- 52.10A 52.10A 57.90 -12.20 70.10 3 123 1910 71.20 71.20 56.00A 56.00A 62.00 -12.40 1 74.40 154 1915 ---- ---- 60.00A 60.00A 66.10 -12.60 78.70 77 1920 ---- ---- 64.10A 64.10A 70.40 -12.80 83.20 90 1925 ---- ---- 68.20A 68.20A 74.70 -13.00 74 87.70 677 1930 ---- ---- 72.50A 72.50A 79.20 -13.10 92.30 2 353 1935 ---- ---- 76.90A 76.90A 83.70 -13.20 96.90 126 1940 ---- ---- 81.30A 81.30A 88.20 -13.40 101.60 976 1945 ---- ---- 85.80A 85.80A 92.80 -13.50 106.30 74 1950 ---- ---- 90.40A 90.40A 97.50 -13.60 8 111.10 6 706 1955 ---- ---- 96.00A 96.00A 102.20 -13.70 115.90 18 1960 ---- ---- 100.60A 100.60A 107.00 -13.70 120.70 364 1965 ---- ---- 105.30A 105.30A 111.70 -13.80 125.50 233 1970 ---- ---- 110.10A 110.10A 116.60 -13.80 1 130.40 29 1975 ---- ---- 114.00A 114.00A 121.40 -13.80 135.20 31 1980 ---- ---- 119.70A 119.70A 126.30 -13.80 140.10 24 1985 ---- ---- 124.60A 124.60A 131.10 -13.90 145.00 6 1990 ---- ---- 129.40A 129.40A 136.00 -14.00 150.00 13 1995 ---- ---- 134.30A 134.30A 140.90 -14.00 154.90 49 2000 ---- ---- 138.30A 138.30A 145.90 -13.90 159.80 85 2005 ---- ---- 144.10A 144.10A 150.80 -14.00 164.80 28 2010 ---- ---- 149.10A 149.10A 155.70 -14.00 169.70 26 2015 ---- ---- 154.00A 154.00A 160.70 -14.00 174.70 18 2020 ---- ---- 158.90A 158.90A 165.60 -14.00 179.60 42 2025 ---- ---- 162.90A 162.90A 170.60 -14.00 184.60 244 2030 ---- ---- 168.80A 168.80A 175.60 -14.00 189.60 17 2035 ---- ---- 173.80A 173.80A 180.50 -14.10 194.60 9 2040 ---- ---- 178.80A 178.80A 185.50 -14.10 199.60 13 2045 ---- ---- 183.70A 183.70A 190.50 -14.00 204.50 32 2050 ---- ---- 187.70A 187.70A 195.50 -14.00 209.50 12 2055 ---- ---- 193.70A 193.70A 200.50 -14.00 214.50 18 2060 ---- ---- 198.80A 198.80A 205.50 -14.00 219.50 21 2065 ---- ---- 203.70A 203.70A 210.40 -14.10 224.50 2070 ---- ---- 208.70A 208.70A 215.40 -14.10 229.50 2075 ---- ---- 212.60A 212.60A 220.40 -14.10 234.50 5 2080 ---- ---- 218.70A 218.70A 225.40 -14.10 239.50 5 2085 ---- ---- 223.70A 223.70A 230.40 -14.10 244.50 2090 ---- ---- 228.70A 228.70A 235.40 -14.10 249.50 1 2095 ---- ---- 233.70A 233.70A 240.40 -14.10 254.50 2100 ---- ---- 238.30A 238.30A 245.40 -14.10 259.50 3 2105 ---- ---- 243.70A 243.70A 250.40 -14.10 264.50 2110 ---- ---- 248.70A 248.70A 255.40 -14.10 269.50 2115 ---- ---- 253.60A 253.60A 260.40 -14.10 274.50 2120 ---- ---- 258.60A 258.60A 265.40 -14.10 279.50 2125 ---- ---- 263.60A 263.60A 270.40 -14.10 284.50 2130 ---- ---- 268.60A 268.60A 275.40 -14.10 289.50 2135 ---- ---- 273.60A 273.60A 280.40 -14.10 294.50 2140 ---- ---- 278.60A 278.60A 285.40 -14.10 299.50 2145 ---- ---- 283.60A 283.60A 290.40 -14.10 304.50 2150 ---- ---- 288.20A 288.20A 295.40 -14.10 309.50 2155 ---- ---- 293.60A 293.60A 300.40 -14.10 314.50 2160 ---- ---- 298.60A 298.60A 305.40 -14.10 319.50 2165 ---- ---- 303.60A 303.60A 310.40 -14.10 324.50 2170 ---- ---- 308.60A 308.60A 315.40 -14.10 329.50 2175 ---- ---- 313.60A 313.60A 320.40 -14.10 334.50 2180 ---- ---- 318.60A 318.60A 325.40 -14.10 339.50 2185 ---- ---- 323.60A 323.60A 330.40 -14.10 344.50 2190 ---- ---- 328.60A 328.60A 335.40 -14.10 349.50 2195 ---- ---- 333.60A 333.60A 340.40 -14.10 354.50 2200 ---- ---- 338.20A 338.20A 345.40 -14.10 359.50 1 2205 ---- ---- 343.60A 343.60A 350.40 -14.10 364.50 2210 ---- ---- 348.60A 348.60A 355.40 -14.10 369.50 2215 ---- ---- 353.60A 353.60A 360.40 -14.10 374.50 2220 ---- ---- 358.60A 358.60A 365.40 -14.10 379.50 2225 ---- ---- 363.60A 363.60A 370.40 -14.10 384.50 2230 ---- ---- 368.60A 368.60A 375.40 -14.10 389.50 2235 ---- ---- 373.60A 373.60A 380.40 -14.10 394.50 2240 ---- ---- 378.60A 378.60A 385.40 -14.10 399.50 93 2245 ---- ---- 383.60A 383.60A 390.40 -14.10 404.50 2250 ---- ---- 388.10A 388.10A 395.40 -14.10 409.50 2255 ---- ---- 393.60A 393.60A 400.40 -14.10 414.50 2260 ---- ---- 398.60A 398.60A 405.40 -14.10 419.50 2265 ---- ---- 403.60A 403.60A 410.40 -14.10 424.50 2270 ---- ---- 408.60A 408.60A 415.40 -14.10 429.50 2275 ---- ---- 413.60A 413.60A 420.40 -14.10 434.50 2280 ---- ---- 418.60A 418.60A 425.40 -14.10 439.50 2285 ---- ---- 423.60A 423.60A 430.40 -14.10 444.50 2290 ---- ---- 428.60A 428.60A 435.40 -14.10 449.50 2300 ---- ---- 438.10A 438.10A 445.40 -14.10 459.50 2310 ---- ---- 448.60A 448.60A 455.40 -14.10 469.50 2320 ---- ---- 458.60A 458.60A 465.40 -14.10 479.50 2325 ---- ---- 463.60A 463.60A 470.40 -14.10 484.50 2330 ---- ---- 468.60A 468.60A 475.40 -14.10 489.50 2340 ---- ---- 478.60A 478.60A 485.40 -14.10 499.50 2350 ---- ---- 488.10A 488.10A 495.40 -14.10 509.50 2360 ---- ---- 498.60A 498.60A 505.40 -14.10 519.50 2370 ---- ---- 508.60A 508.60A 515.40 -14.10 529.50 2375 ---- ---- 513.60A 513.60A 520.40 -14.10 534.50 2400 ---- ---- 538.10A 538.10A 545.40 -14.10 559.50 2425 ---- ---- 563.60A 563.60A 570.40 -14.10 584.50 2450 ---- ---- 588.10A 588.10A 595.40 -14.10 609.50 2475 ---- ---- 613.60A 613.60A 620.40 -14.10 634.50 2500 ---- ---- 638.10A 638.10A 645.40 -14.10 659.50 2525 ---- ---- 663.60A 663.60A 670.40 -14.10 684.50 2550 ---- ---- 688.10A 688.10A 695.40 -14.10 709.50 70 2700 ---- ---- 838.10A 838.10A 845.40 -14.10 859.50 3000 ---- ---- 1138.20A 1138.20A 1145.40 -14.10 1159.50 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 345 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 158 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 .10 .10 .10 .10 .10 UNCH 14 .10 147 1430 ---- ---- ---- ---- .10 UNCH .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 1 1 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 UNCH .10 20 1500 ---- ---- ---- ---- .10 -.10 .20 306 1505 ---- ---- ---- ---- .10 -.10 .20 30 1510 ---- ---- ---- ---- .10 -.10 .20 151 1515 ---- ---- ---- ---- .10 -.10 .20 41 1520 ---- ---- ---- ---- .10 -.10 .20 27 1525 ---- ---- ---- ---- .20 UNCH .20 113 1530 ---- ---- ---- ---- .20 UNCH .20 26 1535 ---- ---- ---- ---- .20 UNCH .20 1540 .20 .20 .20 .20 .20 UNCH 2 .20 11 1545 .20 .20 .20 .20 .20 UNCH 3 .20 3 1550 ---- ---- ---- ---- .20 UNCH .20 106 1555 ---- ---- ---- ---- .20 -.10 .30 21 1560 ---- ---- ---- ---- .20 -.10 .30 42 1565 ---- ---- ---- ---- .20 -.10 .30 2 1570 .30 .30 .30 .30 .20 -.10 15 .30 5 60 1575 ---- ---- ---- ---- .30 UNCH .30 11 1580 .30 .30 .30 .30 .30 -.10 4 .40 43 1585 ---- ---- .30A .30A .30 -.10 .40 14 1590 .30 .30 .30 .30 .30 -.10 75 .40 35 1595 ---- ---- ---- ---- .30 -.10 .40 8 1600 .40 .40 .40 .40 .40 -.10 1 .50 2122 1605 ---- ---- .40A .40A .40 -.10 1 .50 12 1610 ---- ---- .40A .40A .40 -.20 .60 149 1615 .40 .40 .40 .40 .40 -.20 52 .60 77 1620 .40 .40 .40 .40 .50 -.10 3 .60 1 142 1625 .60 .60 .40 .40 .50 -.20 225 .70 75 86 1630 .50 .50 .50 .50 .50 -.30 100 .80 1 55 1635 .60 .60 .60 .60 .60 -.20 5 .80 6 1640 ---- ---- .60A .60A .60 -.30 3 .90 30 1645 .70 .70 .70 .70 .70 -.30 1 1.00 47 1650 .90 .90 .70 .70 .70 -.30 115 1.00 4 3696 1655 .70 .70 .70 .70 .80 -.30 7 1.10 80 1660 .80 .80 .80 .80 .90 -.30 14 1.20 2 41 1665 ---- ---- .90A .90A 1.00 -.30 1 1.30 1 121 1670 ---- ---- 1.00A 1.00A 1.10 -.40 1 1.50 11 51 1675 ---- ---- 1.10A 1.10A 1.20 -.40 16 1.60 52 220 1680 1.30 1.30 1.20A 1.20A 1.30 -.40 2 1.70 2 60 1685 ---- ---- 1.30A 1.30A 1.40 -.50 1.90 52 1690 1.60 1.70 1.40A 1.40A 1.50 -.60 8 2.10 57 1695 1.90 1.90 1.50A 1.50A 1.70 -.60 14 2.30 19 57 1700 2.30 2.30 1.60 1.60 1.80 -.70 92 2.50 23 6586 1705 2.00 2.00 1.80A 1.80A 2.00 -.70 5 2.70 4 58 1710 2.30 2.30 2.00 2.00 2.20 -.80 19 3.00 3 61 1715 ---- ---- 2.20A 2.20A 2.40 -.90 6 3.30 5 785 1720 2.70 2.70 2.40A 2.40A 2.60 -1.00 15 3.60 10 88 1725 3.60 3.60 2.60A 2.60A 2.80 -1.10 49 3.90 12 313 1730 3.30 3.50 2.80A 2.80A 3.10 -1.20 7 4.30 1 45 1735 3.70 3.70 3.10A 3.10A 3.40 -1.30 1 4.70 18 93 1740 4.40 4.40 3.40 3.40 3.70 -1.50 14 5.20 72 1745 4.10 4.10 3.70A 4.20B 4.10 -1.60 6 5.70 5 61 1750 5.70 5.70 4.10 4.10 4.50 -1.70 67 6.20 70 4728 1755 5.00 5.00 4.50A 5.70B 4.90 -1.90 4 6.80 1 66 1760 6.90 6.90 4.90A 6.30B 5.40 -2.10 27 7.50 5 162 1765 ---- ---- 5.40A 5.40A 6.00 -2.20 5 8.20 17 118 1770 ---- ---- 5.90A 5.90A 6.60 -2.40 7 9.00 12 54 1775 7.50 7.70 6.40A 6.40A 7.20 -2.60 52 9.80 7 1117 1780 8.50 8.50 7.10A 9.30B 7.90 -2.80 2 10.70 9 596 1785 7.70 7.80 7.70 7.80 8.70 -3.00 9 11.70 18 231 1790 10.00 10.00 8.50A 8.50A 9.60 -3.20 14 12.80 7 359 1795 ---- ---- 9.30A 9.30A 10.50 -3.50 4 14.00 3 67 1800 ---- ---- 10.10A 10.10A 11.50 -3.70 48 15.20 47 4017 1805 ---- ---- 11.10A 11.10A 12.60 -4.00 1 16.60 96 1810 ---- ---- 12.10A 12.10A 13.70 -4.30 2 18.00 5 165 1815 15.40 15.40 13.30A 13.30A 15.00 -4.60 28 19.60 6 73 1820 18.90 18.90 14.50A 14.50A 16.40 -4.80 3 21.20 5 426 1825 16.50 16.50 15.80A 15.80A 17.80 -5.20 27 23.00 756 1184 1830 20.60 20.60 17.20A 17.20A 19.40 -5.40 14 24.80 805 1835 19.60 19.60 18.70A 18.70A 21.10 -5.70 8 26.80 22 357 1840 24.00 24.00 20.30A 26.30B 22.80 -6.10 5 28.90 35 299 1845 ---- ---- 22.00A 22.00A 24.70 -6.40 4 31.10 1 71 1850 27.70 29.50 23.80A 23.80A 26.70 -6.70 20 33.40 13 585 1855 ---- ---- 25.80A 25.80A 28.80 -7.10 35.90 81 1860 ---- ---- 27.80A 27.80A 31.10 -7.30 38.40 1 177 1865 34.00 34.00 30.00A 30.00A 33.40 -7.60 2 41.00 2 39 1870 ---- ---- 32.30A 32.30A 35.90 -7.90 2 43.80 110 1875 40.40 40.40 34.70A 34.70A 38.40 -8.30 14 46.70 784 1880 ---- ---- 37.20A 37.20A 41.10 -8.60 49.70 53 1885 ---- ---- 39.90A 39.90A 43.90 -8.90 52.80 305 1890 ---- ---- 42.60A 42.60A 46.80 -9.20 56.00 3 1025 1895 ---- ---- 45.50A 45.50A 49.80 -9.50 59.30 2 64 1900 55.10 55.10 48.50A 55.30B 53.00 -9.70 7 62.70 778 1905 ---- ---- 51.60A 51.60A 56.20 -10.00 66.20 2 250 1910 ---- ---- 54.70A 54.70A 59.60 -10.20 69.80 90 1915 ---- ---- 58.00A 58.00A 63.00 -10.50 73.50 5 1920 ---- ---- 61.40A 61.40A 66.50 -10.70 77.20 16 1925 ---- ---- 64.90A 64.90A 70.20 -10.90 81.10 187 1930 ---- ---- 68.50A 68.50A 73.90 -11.20 85.10 3 1935 ---- ---- 72.20A 72.20A 77.70 -11.40 89.10 5 1940 ---- ---- 75.90A 75.90A 81.60 -11.60 93.20 10 1945 ---- ---- 79.80A 79.80A 85.50 -11.80 97.30 107 1950 91.00 96.30 83.70A 83.70A 89.60 -11.90 2 101.50 339 1955 ---- ---- 87.70A 87.70A 93.70 -12.10 105.80 5 1960 ---- ---- 91.80A 91.80A 97.90 -12.20 110.10 227 1965 ---- ---- 95.90A 95.90A 102.10 -12.40 114.50 40 1970 ---- ---- 100.10A 100.10A 106.40 -12.50 118.90 44 1975 ---- ---- 104.30A 104.30A 110.70 -12.70 123.40 12 1980 ---- ---- 108.60A 108.60A 115.10 -12.80 127.90 2 1985 ---- ---- 113.00A 113.00A 119.60 -12.80 132.40 1 1990 ---- ---- 117.40A 117.40A 124.10 -12.90 137.00 3 1995 ---- ---- 121.80A 121.80A 128.60 -13.00 141.60 2 1 2000 ---- ---- 126.30A 126.30A 133.20 -13.10 146.30 37 2005 ---- ---- 130.90A 130.90A 137.70 -13.20 150.90 5 2010 ---- ---- 135.40A 135.40A 142.40 -13.20 155.60 6 2015 ---- ---- 140.00A 140.00A 147.00 -13.30 160.30 3 2020 ---- ---- 145.70A 145.70A 151.70 -13.40 165.10 7 2025 ---- ---- 149.30A 149.30A 156.40 -13.50 169.90 5 2030 ---- ---- 155.10A 155.10A 161.10 -13.60 174.70 5 2035 ---- ---- 159.60A 159.60A 165.90 -13.60 179.50 5 2040 ---- ---- 164.50A 164.50A 170.70 -13.60 184.30 11 2045 ---- ---- 169.30A 169.30A 175.40 -13.70 189.10 8 2050 ---- ---- 173.00A 173.00A 180.30 -13.70 194.00 14 2055 ---- ---- 178.80A 178.80A 185.10 -13.70 198.80 13 2060 ---- ---- 183.70A 183.70A 189.90 -13.80 203.70 12 2065 ---- ---- 188.40A 188.40A 194.80 -13.80 208.60 11 2070 ---- ---- 193.30A 193.30A 199.60 -13.90 213.50 5 2075 ---- ---- 197.20A 197.20A 204.50 -13.90 218.40 2 2080 ---- ---- 203.00A 203.00A 209.40 -13.90 223.30 7 2085 ---- ---- 207.90A 207.90A 214.30 -13.90 228.20 1 2090 ---- ---- 212.80A 212.80A 219.20 -13.90 233.10 3 2095 ---- ---- 217.70A 217.70A 224.10 -13.90 238.00 2 2100 ---- ---- 221.60A 221.60A 229.00 -14.00 243.00 7 2105 ---- ---- 227.50A 227.50A 234.00 -13.90 247.90 3 2110 ---- ---- 232.40A 232.40A 238.90 -14.00 252.90 2 2115 ---- ---- 237.40A 237.40A 243.90 -13.90 257.80 4 2120 ---- ---- 242.30A 242.30A 248.80 -14.00 262.80 2125 ---- ---- 246.20A 246.20A 253.80 -14.00 267.80 2 2130 ---- ---- 252.20A 252.20A 258.70 -14.10 272.80 2 2135 ---- ---- 257.20A 257.20A 263.70 -14.00 277.70 2140 ---- ---- 262.10A 262.10A 268.70 -14.00 282.70 1 2145 ---- ---- 267.10A 267.10A 273.70 -14.00 287.70 1 2150 ---- ---- 271.00A 271.00A 278.70 -14.00 292.70 13 2155 ---- ---- 277.10A 277.10A 283.60 -14.10 297.70 1 2160 ---- ---- 282.00A 282.00A 288.60 -14.10 302.70 2165 ---- ---- 287.00A 287.00A 293.60 -14.10 307.70 2170 ---- ---- 292.00A 292.00A 298.60 -14.10 312.70 2175 ---- ---- 295.90A 295.90A 303.60 -14.10 317.70 2 2180 ---- ---- 302.00A 302.00A 308.60 -14.10 322.70 2185 ---- ---- 307.00A 307.00A 313.60 -14.10 327.70 2190 ---- ---- 312.00A 312.00A 318.60 -14.10 332.70 1 2195 ---- ---- 317.00A 317.00A 323.60 -14.10 337.70 1 2200 ---- ---- 321.60A 321.60A 328.60 -14.10 342.70 2205 ---- ---- 327.00A 327.00A 333.60 -14.10 347.70 2210 ---- ---- 332.00A 332.00A 338.60 -14.10 352.70 2215 ---- ---- 337.00A 337.00A 343.60 -14.10 357.70 2220 ---- ---- 342.00A 342.00A 348.60 -14.10 362.70 2225 ---- ---- 347.00A 347.00A 353.60 -14.10 367.70 2230 ---- ---- 352.00A 352.00A 358.60 -14.10 372.70 2235 ---- ---- 357.00A 357.00A 363.60 -14.10 377.70 2240 ---- ---- 362.00A 362.00A 368.60 -14.10 382.70 2245 ---- ---- 367.00A 367.00A 373.60 -14.10 387.70 2250 ---- ---- 371.60A 371.60A 378.60 -14.10 392.70 2255 ---- ---- 377.00A 377.00A 383.60 -14.10 397.70 2260 ---- ---- 382.00A 382.00A 388.60 -14.10 402.70 2265 ---- ---- 387.00A 387.00A 393.60 -14.10 407.70 2270 ---- ---- 392.00A 392.00A 398.60 -14.10 412.70 2275 ---- ---- 396.90A 396.90A 403.60 -14.10 417.70 2280 ---- ---- 402.00A 402.00A 408.60 -14.10 422.70 2290 ---- ---- 412.00A 412.00A 418.60 -14.10 432.70 2300 ---- ---- 421.60A 421.60A 428.60 -14.10 442.70 2310 ---- ---- 432.00A 432.00A 438.60 -14.10 452.70 2320 ---- ---- 442.00A 442.00A 448.60 -14.10 462.70 2325 ---- ---- 447.00A 447.00A 453.60 -14.10 467.70 2330 ---- ---- 452.00A 452.00A 458.60 -14.10 472.70 2340 ---- ---- 462.00A 462.00A 468.60 -14.10 482.70 2350 ---- ---- 471.50A 471.50A 478.60 -14.10 492.70 2360 ---- ---- 482.00A 482.00A 488.60 -14.10 502.70 2370 ---- ---- 492.00A 492.00A 498.60 -14.10 512.70 2375 ---- ---- 497.00A 497.00A 503.60 -14.10 517.70 2400 ---- ---- 521.50A 521.50A 528.60 -14.10 542.70 2425 ---- ---- 547.00A 547.00A 553.60 -14.10 567.70 2450 ---- ---- 571.70A 571.70A 578.60 -14.10 592.70 2475 ---- ---- 597.00A 597.00A 603.60 -14.10 617.70 2500 ---- ---- 621.60A 621.60A 628.60 -14.10 642.70 2525 ---- ---- 647.10A 647.10A 653.60 -14.10 667.70 2550 ---- ---- 671.60A 671.60A 678.60 -14.10 692.70 2600 ---- ---- 721.70A 721.70A 728.60 -14.10 742.70 2750 ---- ---- 871.70A 871.70A 878.60 -14.10 892.70 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 -.10 .20 1245 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 5 1255 ---- ---- ---- ---- .10 -.10 .20 1260 ---- ---- ---- ---- .10 -.10 .20 1265 ---- ---- ---- ---- .10 -.10 .20 1270 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 67 1280 ---- ---- ---- ---- .10 -.10 .20 1285 ---- ---- ---- ---- .10 -.10 .20 23 23 1290 ---- ---- ---- ---- .10 -.10 .20 2 1295 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 117 1305 .10 .10 .10 .10 .10 -.10 29 .20 1310 ---- ---- .10A .10A .10 -.10 .20 1315 ---- ---- ---- ---- .10 -.10 .20 1320 ---- ---- ---- ---- .10 -.10 .20 1325 .10 .10 .10 .10 .10 -.10 26 .20 77 1330 ---- ---- ---- ---- .10 -.10 .20 1335 ---- ---- ---- ---- .10 -.10 .20 1340 ---- ---- ---- ---- .10 -.10 .20 1345 ---- ---- ---- ---- .10 -.10 .20 1350 .10 .10 .10 .10 .10 -.10 2 .20 440 1355 ---- ---- ---- ---- .10 -.10 .20 1360 ---- ---- ---- ---- .10 -.10 .20 4 1365 ---- ---- ---- ---- .10 -.10 .20 1370 ---- ---- ---- ---- .10 -.10 .20 1375 ---- ---- ---- ---- .10 -.10 .20 40 1380 ---- ---- ---- ---- .10 -.10 .20 1385 ---- ---- ---- ---- .10 -.10 .20 1 1390 ---- ---- ---- ---- .20 UNCH .20 3 1395 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .20 UNCH .20 420 1405 ---- ---- ---- ---- .20 UNCH .20 1410 .20 .20 .20 .20 .20 UNCH 27 .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 ---- ---- ---- ---- .20 -.10 .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 .30 2 2 1485 ---- ---- ---- ---- .30 UNCH .30 3 1490 ---- ---- ---- ---- .40 UNCH .40 600 1495 ---- ---- ---- ---- .40 UNCH .40 196 1500 ---- ---- ---- ---- .40 UNCH .40 50 549 1505 ---- ---- ---- ---- .40 UNCH .40 4 1510 ---- ---- ---- ---- .40 UNCH .40 20 1515 ---- ---- ---- ---- .40 -.10 .50 46 1520 ---- ---- ---- ---- .50 UNCH .50 4 1525 ---- ---- ---- ---- .50 UNCH 1 .50 35 1530 ---- ---- .50A .50A .50 -.10 .60 1 1535 .40 .40 .40 .40 .50 -.10 200 .60 2 1540 .60 .60 .60 .60 .60 UNCH 1 .60 261 1545 ---- ---- .60A .60A .60 -.10 .70 1550 .60 .60 .60 .60 .60 -.10 5 .70 30 935 1555 ---- ---- .70A .70A .70 -.10 .80 6 1560 .80 .80 .70A .70A .70 -.20 1 .90 81 1565 ---- ---- .70A .70A .70 -.20 .90 82 1570 ---- ---- .80A .80A .80 -.20 1.00 3 1575 1.00 1.00 .80 .80 .80 -.30 28 1.10 125 445 1580 .90 .90 .90 .90 .90 -.20 1 1.10 5 1585 ---- ---- .90A .90A .90 -.30 1.20 5 1590 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1000 1595 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1 14 1600 1.10 1.10 1.10 1.10 1.10 -.40 16 1.50 5 1874 1605 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 2 32 1610 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 64 1615 ---- ---- 1.40A 1.40A 1.40 -.40 1 1.80 69 1620 ---- ---- 1.50A 1.50A 1.50 -.50 1 2.00 2 62 1625 1.70 1.70 1.60A 1.60A 1.60 -.50 14 2.10 3 222 1630 ---- ---- 1.70A 1.70A 1.70 -.60 1 2.30 23 207 1635 1.90 1.90 1.80A 1.80A 1.90 -.50 5 2.40 4 62 1640 2.10 2.10 1.90A 1.90A 2.00 -.60 21 2.60 4 511 1645 2.00 2.00 2.00 2.00 2.10 -.70 3 2.80 7 57 1650 2.40 2.60 2.00 2.10B 2.30 -.70 61 3.00 70 1095 1655 3.00 3.00 2.40A 2.40A 2.50 -.70 9 3.20 10 85 1660 ---- ---- 2.50A 2.50A 2.70 -.70 11 3.40 5 144 1665 2.70 2.70 2.70 2.70 2.90 -.80 7 3.70 1 82 1670 ---- ---- 2.90A 2.90A 3.10 -.90 7 4.00 1 189 1675 3.80 3.80 3.10A 3.10A 3.30 -.90 67 4.20 91 800 1680 3.60 3.80 3.40 3.40 3.50 -1.10 50 4.60 9 200 1685 ---- ---- 3.60A 3.60A 3.80 -1.10 15 4.90 2 197 1690 4.30 4.30 3.90A 3.90A 4.10 -1.20 13 5.30 51 183 1695 5.30 5.30 4.00 4.00 4.40 -1.20 11 5.60 1 142 1700 5.20 5.20 4.40 4.40 4.80 -1.30 45 6.10 22 2183 1705 5.10 5.10 4.80A 4.80A 5.10 -1.40 14 6.50 112 1710 6.00 6.00 5.10A 6.10B 5.50 -1.50 8 7.00 1072 1715 6.30 6.30 5.50 5.50 6.00 -1.50 3 7.50 16 216 1720 ---- ---- 5.90A 5.90A 6.40 -1.70 2 8.10 3 173 1725 7.20 7.20 6.30 6.30 6.90 -1.80 7 8.70 4 2742 1730 8.10 8.10 6.80A 6.80A 7.50 -1.80 19 9.30 27 139 1735 ---- ---- 7.30A 7.30A 8.00 -2.00 10.00 66 1740 9.00 9.00 7.80A 7.80A 8.60 -2.10 1 10.70 1 64 1745 8.50 8.50 8.40A 8.40A 9.30 -2.20 1 11.50 49 1750 10.30 10.40 9.00A 9.00A 10.00 -2.40 20 12.40 39 5521 1755 11.00 11.00 9.70A 9.70A 10.70 -2.60 2 13.30 124 1760 12.40 12.50 10.40A 10.40A 11.50 -2.70 7 14.20 74 1765 12.80 12.80 11.10A 11.10A 12.40 -2.80 53 15.20 3 31 1770 13.20 13.20 12.00A 12.00A 13.30 -3.00 10 16.30 1 52 1775 ---- ---- 12.80A 12.80A 14.20 -3.30 6 17.50 24 367 1780 ---- ---- 13.80A 13.80A 15.30 -3.40 18.70 21 217 1785 ---- ---- 14.80A 14.80A 16.30 -3.70 1 20.00 1 12 1790 ---- ---- 15.80A 15.80A 17.50 -3.90 21.40 7 492 1795 18.70 18.70 16.90A 16.90A 18.70 -4.10 11 22.80 29 1800 22.00 22.00 18.10A 19.90B 20.00 -4.30 50 24.30 21 3648 1805 21.40 21.40 19.40A 19.40A 21.40 -4.50 8 25.90 39 1810 ---- ---- 20.70A 20.70A 22.80 -4.80 10 27.60 377 1815 25.20 25.20 22.10A 22.80B 24.40 -5.00 7 29.40 41 1820 ---- ---- 23.60A 23.60A 26.00 -5.30 1 31.30 562 1825 31.00 31.00 25.20A 25.20A 27.70 -5.50 18 33.20 131 7489 1830 ---- ---- 26.90A 26.90A 29.50 -5.80 6 35.30 39 925 1835 32.20 32.20 28.60A 29.10B 31.40 -6.00 22 37.40 185 1840 34.20 34.20 30.50A 30.50A 33.40 -6.20 27 39.60 101 188 1845 ---- ---- 32.40A 32.40A 35.40 -6.50 41.90 3 50 1850 42.30 42.30 34.40A 39.00B 37.60 -6.70 845 44.30 300 3293 1855 40.50 40.50 36.50A 44.00B 39.80 -7.00 3 46.80 1 208 1860 ---- ---- 38.70A 38.70A 42.10 -7.30 49.40 1 1452 1865 ---- ---- 41.00A 41.00A 44.50 -7.50 20 52.00 117 1870 48.70 48.70 43.30A 43.30A 47.00 -7.70 24 54.70 1 660 1875 ---- ---- 45.80A 45.80A 49.60 -7.90 8 57.50 216 1880 49.80 49.80 48.40A 48.40A 52.20 -8.20 3 60.40 1 135 1885 ---- ---- 51.00A 51.00A 55.00 -8.40 63.40 20 1890 ---- ---- 53.80A 53.80A 57.80 -8.70 66.50 55 1895 ---- ---- 56.70A 56.70A 60.70 -8.90 69.60 18 1900 65.40 65.40 59.60A 59.60A 63.80 -9.10 14 72.90 3 1209 1905 64.00 64.00 62.50A 62.50A 66.90 -9.30 1 76.20 31 1910 ---- ---- 65.60A 65.60A 70.10 -9.50 79.60 47 1915 ---- ---- 68.80A 68.80A 73.30 -9.80 83.10 111 1920 ---- ---- 72.00A 72.00A 76.70 -10.00 86.70 15 1925 ---- ---- 75.30A 75.30A 80.20 -10.10 90.30 1 286 1930 ---- ---- 78.70A 78.70A 83.70 -10.30 94.00 488 1935 ---- ---- 82.20A 82.20A 87.30 -10.50 97.80 18 1940 ---- ---- 85.70A 85.70A 90.90 -10.80 101.70 71 1945 ---- ---- 89.30A 89.30A 94.70 -10.90 105.60 9 1950 ---- ---- 93.00A 93.00A 98.50 -11.00 8 109.50 40 420 1955 ---- ---- 96.80A 96.80A 102.30 -11.20 113.50 27 1960 ---- ---- 100.60A 100.60A 106.20 -11.40 117.60 63 1965 ---- ---- 104.50A 104.50A 110.20 -11.50 121.70 1 117 1970 ---- ---- 108.40A 108.40A 114.20 -11.70 125.90 477 1975 ---- ---- 112.40A 112.40A 118.20 -11.90 3 130.10 89 1980 ---- ---- 116.40A 116.40A 122.30 -12.00 134.30 33 1985 ---- ---- 120.50A 120.50A 126.50 -12.10 138.60 40 1990 ---- ---- 124.70A 124.70A 130.70 -12.20 142.90 12 1995 ---- ---- 128.80A 128.80A 134.90 -12.40 147.30 11 2000 ---- ---- 133.10A 133.10A 139.20 -12.50 14 151.70 226 2005 ---- ---- 137.30A 137.30A 143.60 -12.50 156.10 5 2010 ---- ---- 141.60A 141.60A 147.90 -12.70 160.60 12 2015 ---- ---- 146.00A 146.00A 152.30 -12.80 165.10 7 2020 ---- ---- 150.30A 150.30A 156.70 -12.90 169.60 10 2025 ---- ---- 154.80A 154.80A 161.20 -12.90 174.10 25 2030 ---- ---- 159.20A 159.20A 165.70 -13.00 178.70 16 2035 ---- ---- 163.70A 163.70A 170.20 -13.10 183.30 8 2040 ---- ---- 168.20A 168.20A 174.80 -13.10 187.90 13 2045 184.40 184.40 172.70A 188.50B 179.40 -13.10 1 192.50 8 2050 ---- ---- 177.30A 177.30A 184.00 -13.20 197.20 400 2055 ---- ---- 181.80A 181.80A 188.60 -13.30 201.90 12 2060 ---- ---- 186.40A 186.40A 193.20 -13.40 206.60 10 2065 ---- ---- 191.10A 191.10A 197.90 -13.40 211.30 7 2070 ---- ---- 196.60A 196.60A 202.60 -13.40 216.00 10 2075 ---- ---- 200.40A 200.40A 207.30 -13.40 220.70 17 2080 ---- ---- 206.00A 206.00A 212.10 -13.40 225.50 10 2085 ---- ---- 210.70A 210.70A 216.80 -13.50 230.30 3 2090 ---- ---- 215.50A 215.50A 221.60 -13.50 235.10 13 2095 ---- ---- 220.10A 220.10A 226.30 -13.60 239.90 10 2100 ---- ---- 224.00A 224.00A 231.10 -13.60 244.70 6 2105 ---- ---- 229.80A 229.80A 235.90 -13.60 249.50 9 2110 ---- ---- 234.50A 234.50A 240.70 -13.60 254.30 4 2115 ---- ---- 239.30A 239.30A 245.60 -13.60 259.20 4 2120 ---- ---- 244.10A 244.10A 250.40 -13.60 264.00 2 2125 ---- ---- 248.00A 248.00A 255.20 -13.70 268.90 20 2130 ---- ---- 253.80A 253.80A 260.10 -13.70 273.80 13 2135 ---- ---- 258.60A 258.60A 264.90 -13.80 278.70 17 2140 ---- ---- 263.50A 263.50A 269.80 -13.70 283.50 14 2145 ---- ---- 268.30A 268.30A 274.70 -13.70 288.40 7 2150 ---- ---- 272.20A 272.20A 279.50 -13.90 293.40 27 2155 ---- ---- 278.10A 278.10A 284.40 -13.90 298.30 11 2160 ---- ---- 283.10A 283.10A 289.30 -13.90 303.20 12 2165 ---- ---- 287.90A 287.90A 294.20 -13.90 308.10 14 2170 ---- ---- 292.80A 292.80A 299.20 -13.90 313.10 8 2175 ---- ---- 296.70A 296.70A 304.10 -13.90 318.00 8 2180 ---- ---- 302.60A 302.60A 309.00 -13.90 322.90 10 2185 ---- ---- 307.60A 307.60A 314.00 -13.90 327.90 1 2190 ---- ---- 312.50A 312.50A 318.90 -14.00 332.90 3 2195 ---- ---- 317.40A 317.40A 323.90 -13.90 337.80 5 2200 ---- ---- 321.40A 321.40A 328.80 -14.00 342.80 56 2205 ---- ---- 327.30A 327.30A 333.80 -14.00 347.80 4 2210 ---- ---- 332.30A 332.30A 338.70 -14.00 352.70 11 2215 ---- ---- 337.30A 337.30A 343.70 -14.00 357.70 8 2220 ---- ---- 342.20A 342.20A 348.70 -14.00 362.70 6 2225 ---- ---- 346.10A 346.10A 353.70 -14.00 367.70 8 2230 ---- ---- 352.20A 352.20A 358.60 -14.10 372.70 2235 ---- ---- 357.20A 357.20A 363.60 -14.10 377.70 2240 ---- ---- 362.20A 362.20A 368.60 -14.10 382.70 1 2245 ---- ---- 367.10A 367.10A 373.60 -14.10 387.70 2250 ---- ---- 370.90A 370.90A 378.60 -14.10 392.70 2255 ---- ---- 377.10A 377.10A 383.60 -14.10 397.70 4 2260 ---- ---- 382.10A 382.10A 388.60 -14.10 402.70 2265 ---- ---- 387.10A 387.10A 393.60 -14.10 407.70 2270 ---- ---- 392.10A 392.10A 398.60 -14.10 412.70 2275 ---- ---- 397.10A 397.10A 403.60 -14.10 417.70 2280 ---- ---- 402.10A 402.10A 408.60 -14.10 422.70 2285 ---- ---- 407.10A 407.10A 413.60 -14.10 427.70 2290 ---- ---- 412.10A 412.10A 418.60 -14.10 432.70 2295 ---- ---- 417.10A 417.10A 423.60 -14.10 437.70 2300 ---- ---- 422.10A 422.10A 428.60 -14.10 442.70 26 2305 ---- ---- 427.10A 427.10A 433.60 -14.10 447.70 2310 ---- ---- 432.10A 432.10A 438.60 -14.10 452.70 2315 ---- ---- 437.10A 437.10A 443.60 -14.10 457.70 2320 ---- ---- 442.10A 442.10A 448.60 -14.10 462.70 2325 ---- ---- 447.20A 447.20A 453.60 -14.10 467.70 2330 ---- ---- 452.10A 452.10A 458.60 -14.10 472.70 2335 ---- ---- 457.10A 457.10A 463.60 -14.10 477.70 2340 ---- ---- 462.10A 462.10A 468.60 -14.10 482.70 2350 ---- ---- 471.60A 471.60A 478.60 -14.10 492.70 2360 ---- ---- 482.10A 482.10A 488.60 -14.10 502.70 2370 ---- ---- 492.10A 492.10A 498.60 -14.10 512.70 2375 ---- ---- 497.10A 497.10A 503.60 -14.10 517.70 5 2380 ---- ---- 502.10A 502.10A 508.60 -14.10 522.70 2390 ---- ---- 512.10A 512.10A 518.60 -14.10 532.70 2400 ---- ---- 522.20A 522.20A 528.60 -14.10 542.70 15 2410 ---- ---- 532.10A 532.10A 538.60 -14.10 552.70 2420 ---- ---- 542.10A 542.10A 548.60 -14.10 562.70 2425 ---- ---- 547.10A 547.10A 553.60 -14.10 567.70 2430 ---- ---- 552.10A 552.10A 558.60 -14.10 572.70 2440 ---- ---- 562.10A 562.10A 568.60 -14.10 582.70 2450 ---- ---- 572.10A 572.10A 578.60 -14.10 592.70 32 2475 ---- ---- 597.10A 597.10A 603.60 -14.10 617.70 2500 ---- ---- 621.70A 621.70A 628.60 -14.10 642.70 2525 ---- ---- 647.10A 647.10A 653.60 -14.10 667.70 2550 ---- ---- 671.70A 671.70A 678.60 -14.10 692.70 2575 ---- ---- 697.10A 697.10A 703.60 -14.10 717.70 2600 ---- ---- 721.70A 721.70A 728.60 -14.10 742.70 2625 ---- ---- 747.10A 747.10A 753.60 -14.10 767.70 2700 ---- ---- 821.70A 821.70A 828.60 -14.10 842.70 2850 ---- ---- 971.80A 971.80A 978.60 -14.10 992.70 2900 ---- ---- 1021.80A 1021.80A 1028.60 -14.10 1042.70 3000 ---- ---- 1121.80A 1121.80A 1128.60 -14.10 1142.70 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 .10 .10 .10 .10 .20 UNCH 117 .20 40 4906 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 ---- ---- ---- ---- .30 +.10 .20 1375 ---- ---- ---- ---- .30 UNCH .30 1390 ---- ---- ---- ---- .30 UNCH .30 10 1400 ---- ---- ---- ---- .30 UNCH .30 223 1410 ---- ---- ---- ---- .40 +.10 .30 1 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 95 1430 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .50 UNCH .50 310 1460 ---- ---- .50A .50A .50 -.10 .60 30 1470 ---- ---- .60A .60A .60 -.10 .70 55 1475 ---- ---- .60A .60A .60 -.10 .70 1 1480 ---- ---- .60A .60A .60 -.10 .70 1490 ---- ---- .70A .70A .70 -.10 .80 1495 ---- ---- .70A .70A .70 -.20 .90 1500 .70 .70 .70 .70 .70 -.20 3 .90 55 1505 ---- ---- .80A .80A .80 -.10 .90 1 1510 ---- ---- .80A .80A .80 -.20 1.00 2 1515 ---- ---- .80A .80A .90 -.10 1.00 1520 ---- ---- .90A .90A .90 -.20 1.10 1 1525 ---- ---- .90A .90A .90 -.20 1.10 27 1530 .90 .90 .90 .90 1.00 -.20 1 1.20 1 1535 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 5 1540 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 34 1545 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 7 1550 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 21 1555 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 4 1560 ---- ---- 1.30A 1.30A 1.30 -.30 1 1.60 21 1565 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1 12 1570 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 4 1575 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 48 1580 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 13 1585 ---- ---- 1.70A 1.70A 1.80 -.30 2.10 1 1590 ---- ---- 1.80A 1.80A 1.90 -.40 2.30 1 1595 ---- ---- 1.90A 1.90A 2.00 -.40 2.40 84 1600 ---- ---- 2.10A 2.10A 2.10 -.50 24 2.60 2 162 1605 ---- ---- 2.20A 2.20A 2.30 -.40 2.70 13 1610 2.40 2.40 2.30A 2.50B 2.40 -.50 8 2.90 24 1615 2.50 2.50 2.40A 2.60B 2.60 -.50 2 3.10 1 3 1620 ---- ---- 2.60A 2.60A 2.70 -.60 2 3.30 15 1625 ---- ---- 2.70A 2.70A 2.90 -.60 11 3.50 9 107 1630 ---- ---- 2.90A 2.90A 3.10 -.60 2 3.70 4 1635 3.40 3.40 3.10A 3.10A 3.30 -.60 4 3.90 6 58 1640 ---- ---- 3.30A 3.30A 3.50 -.70 1 4.20 16 1645 ---- ---- 3.50A 3.50A 3.70 -.70 2 4.40 1 76 1650 ---- ---- 3.70A 3.70A 3.90 -.80 19 4.70 5 106 1655 4.50 4.50 3.90A 4.60B 4.10 -.90 2 5.00 1 88 1660 5.00 5.00 4.10A 4.10A 4.40 -.90 1 5.30 23 1665 ---- ---- 4.40A 4.40A 4.70 -.90 4 5.60 3 46 1670 ---- ---- 4.70A 4.70A 5.00 -1.00 6 6.00 24 1675 5.50 5.50 4.90A 4.90A 5.30 -1.00 5 6.30 2 40 1680 ---- ---- 5.20A 5.20A 5.60 -1.10 1 6.70 47 1685 ---- ---- 5.50A 5.50A 5.90 -1.20 2 7.10 7 1690 ---- ---- 5.90A 5.90A 6.30 -1.30 1 7.60 6 1695 ---- ---- 6.20A 6.20A 6.70 -1.30 8.00 9 1700 ---- ---- 6.60A 6.60A 7.10 -1.40 2 8.50 41 1705 ---- ---- 7.00A 7.00A 7.50 -1.50 1 9.00 6 1710 ---- ---- 7.40A 7.40A 8.00 -1.60 1 9.60 2 1715 ---- ---- 7.90A 7.90A 8.50 -1.70 10.20 20 1720 ---- ---- 8.30A 8.30A 9.10 -1.70 10.80 5 1725 9.70 9.70 8.90A 10.40B 9.60 -1.90 8 11.50 1 123 1730 ---- ---- 9.40A 9.40A 10.20 -2.00 12.20 33 1735 ---- ---- 10.00A 10.00A 10.90 -2.00 12.90 1 1740 ---- ---- 10.60A 10.60A 11.50 -2.20 13.70 250 1745 ---- ---- 11.20A 11.20A 12.20 -2.30 14.50 1 1750 11.80 11.80 11.80 11.90B 13.00 -2.40 3 15.40 87 1755 ---- ---- 12.70A 12.70A 13.80 -2.50 16.30 2 1760 ---- ---- 13.40A 13.40A 14.60 -2.70 17.30 43 1765 ---- ---- 14.20A 14.20A 15.50 -2.90 18.40 1770 ---- ---- 15.10A 15.10A 16.50 -2.90 1 19.40 1 1775 ---- ---- 16.00A 16.00A 17.40 -3.20 20.60 432 1780 18.90 18.90 17.00A 17.00A 18.50 -3.30 1 21.80 54 1785 ---- ---- 18.00A 18.00A 19.60 -3.50 23.10 3 556 1790 ---- ---- 19.10A 19.10A 20.70 -3.70 24.40 14 1795 ---- ---- 20.20A 20.20A 21.90 -3.90 25.80 62 1800 23.20 23.20 21.40A 21.40A 23.20 -4.00 6 27.20 306 1805 ---- ---- 22.60A 22.60A 24.50 -4.30 28.80 45 1810 ---- ---- 24.00A 24.00A 25.90 -4.50 30.40 7 1815 ---- ---- 25.30A 25.30A 27.40 -4.60 32.00 18 1820 ---- ---- 26.80A 26.80A 28.90 -4.80 33.70 5 1825 ---- ---- 28.30A 28.30A 30.50 -5.00 7 35.50 1 216 1830 ---- ---- 29.80A 29.80A 32.20 -5.20 37.40 12 1835 ---- ---- 31.50A 31.50A 33.90 -5.50 39.40 6 1840 ---- ---- 33.20A 33.20A 35.70 -5.70 41.40 250 254 1845 ---- ---- 35.00A 35.00A 37.60 -5.90 43.50 63 1850 ---- ---- 36.80A 36.80A 39.60 -6.00 45.60 388 1855 ---- ---- 38.80A 38.80A 41.60 -6.30 47.90 3 18 1860 ---- ---- 40.80A 40.80A 43.70 -6.50 50.20 71 1865 45.90 45.90 42.80A 46.00B 45.90 -6.70 27 52.60 1 1870 ---- ---- 45.00A 45.00A 48.20 -6.80 55.00 11 1875 52.50 52.50 47.20A 54.80B 50.50 -7.10 1 57.60 43 1880 ---- ---- 49.50A 49.50A 52.90 -7.30 60.20 51 1885 ---- ---- 51.90A 51.90A 55.40 -7.50 62.90 7 1890 ---- ---- 54.30A 54.30A 57.90 -7.70 65.60 207 1895 ---- ---- 56.90A 56.90A 60.60 -7.90 141 68.50 11 1900 ---- ---- 59.50A 59.50A 63.30 -8.10 71.40 313 1905 ---- ---- 62.20A 62.20A 66.10 -8.30 74.40 1910 ---- ---- 64.90A 64.90A 68.90 -8.50 77.40 5 1915 ---- ---- 67.90A 67.90A 71.90 -8.60 80.50 2 1920 ---- ---- 70.80A 70.80A 74.90 -8.80 83.70 1 1925 ---- ---- 73.70A 73.70A 78.00 -9.00 87.00 22 1930 ---- ---- 76.80A 76.80A 81.10 -9.20 90.30 12 1935 85.30 85.30 79.90A 79.90A 84.30 -9.40 2 93.70 1940 ---- ---- 83.10A 83.10A 87.60 -9.50 97.10 2 1945 ---- ---- 86.30A 86.30A 90.90 -9.70 100.60 4 1950 ---- ---- 89.60A 89.60A 94.40 -9.80 104.20 1 289 1955 ---- ---- 93.00A 93.00A 97.80 -10.00 107.80 3 1960 102.30 102.30 96.40A 96.40A 101.40 -10.10 4 111.50 25 1965 105.90 105.90 99.90A 99.90A 105.00 -10.30 4 115.30 3 1970 ---- ---- 103.50A 103.50A 108.60 -10.50 119.10 2 1975 ---- ---- 107.10A 107.10A 112.30 -10.60 122.90 51 1980 ---- ---- 110.70A 110.70A 116.10 -10.70 126.80 12 1985 ---- ---- 114.50A 114.50A 119.90 -10.80 130.70 3 1990 ---- ---- 118.20A 118.20A 123.70 -11.00 134.70 1 1995 ---- ---- 122.10A 122.10A 127.60 -11.20 138.80 14 2000 ---- ---- 125.90A 125.90A 131.60 -11.20 142.80 12 2005 ---- ---- 129.80A 129.80A 135.60 -11.30 146.90 1 2010 ---- ---- 133.80A 133.80A 139.60 -11.50 151.10 22 2015 ---- ---- 137.80A 137.80A 143.70 -11.60 155.30 2 2020 ---- ---- 141.90A 141.90A 147.80 -11.70 159.50 3 2025 ---- ---- 145.90A 145.90A 151.90 -11.80 163.70 5 2030 ---- ---- 150.10A 150.10A 156.10 -11.90 168.00 5 2035 ---- ---- 154.20A 154.20A 160.30 -12.00 172.30 2040 ---- ---- 158.40A 158.40A 164.60 -12.10 176.70 1 2045 ---- ---- 162.70A 162.70A 168.80 -12.20 181.00 3 2050 ---- ---- 166.90A 166.90A 173.20 -12.20 185.40 15 2055 ---- ---- 171.20A 171.20A 177.50 -12.40 189.90 2060 ---- ---- 175.60A 175.60A 181.90 -12.40 194.30 3 2065 ---- ---- 179.90A 179.90A 186.30 -12.50 198.80 2 2070 ---- ---- 184.30A 184.30A 190.70 -12.60 203.30 4 2075 ---- ---- 188.70A 188.70A 195.10 -12.70 207.80 4 2080 ---- ---- 193.20A 193.20A 199.60 -12.80 212.40 2 2085 ---- ---- 197.60A 197.60A 204.10 -12.80 216.90 2 2090 ---- ---- 202.10A 202.10A 208.70 -12.80 221.50 3 2095 ---- ---- 206.70A 206.70A 213.20 -12.90 226.10 2 2100 ---- ---- 211.20A 211.20A 217.80 -12.90 230.70 3 2105 ---- ---- 215.70A 215.70A 222.40 -13.00 235.40 10 2110 ---- ---- 220.30A 220.30A 227.00 -13.00 240.00 10 2115 ---- ---- 224.90A 224.90A 231.60 -13.10 244.70 7 2120 ---- ---- 229.50A 229.50A 236.30 -13.10 249.40 3 2125 ---- ---- 234.20A 234.20A 241.00 -13.10 254.10 4 2130 ---- ---- 238.80A 238.80A 245.60 -13.20 258.80 2 2135 ---- ---- 243.50A 243.50A 250.30 -13.20 263.50 3 2140 ---- ---- 249.10A 249.10A 255.00 -13.20 268.20 2145 ---- ---- 253.80A 253.80A 259.80 -13.20 273.00 1 2150 ---- ---- 257.50A 257.50A 264.50 -13.30 277.80 8 2155 ---- ---- 263.50A 263.50A 269.20 -13.30 282.50 2 2160 ---- ---- 268.30A 268.30A 274.00 -13.30 287.30 6 2165 ---- ---- 273.00A 273.00A 278.80 -13.30 292.10 7 2170 ---- ---- 277.80A 277.80A 283.50 -13.40 296.90 5 2175 ---- ---- 281.30A 281.30A 288.30 -13.40 301.70 22 2180 ---- ---- 287.30A 287.30A 293.10 -13.50 306.60 2185 ---- ---- 292.10A 292.10A 297.90 -13.50 311.40 2190 ---- ---- 297.00A 297.00A 302.70 -13.50 316.20 2195 ---- ---- 301.80A 301.80A 307.50 -13.60 321.10 2200 ---- ---- 305.30A 305.30A 312.30 -13.60 325.90 32 2205 ---- ---- 311.50A 311.50A 317.20 -13.60 330.80 2210 ---- ---- 316.30A 316.30A 322.00 -13.70 335.70 11 2215 ---- ---- 321.10A 321.10A 326.90 -13.70 340.60 1 2220 ---- ---- 326.00A 326.00A 331.70 -13.80 345.50 2225 340.80 340.80 329.50A 329.50A 336.60 -13.80 1 350.40 18 2230 ---- ---- 335.70A 335.70A 341.50 -13.80 355.30 2 2235 ---- ---- 340.60A 340.60A 346.40 -13.80 360.20 2 2240 ---- ---- 345.50A 345.50A 351.30 -13.80 365.10 2 2245 ---- ---- 350.40A 350.40A 356.20 -13.80 370.00 3 2250 365.00 365.00 353.90A 370.80B 361.10 -13.80 1 374.90 7 2255 ---- ---- 360.30A 360.30A 366.00 -13.90 379.90 2 2260 ---- ---- 365.20A 365.20A 370.90 -13.90 384.80 2265 ---- ---- 370.10A 370.10A 375.90 -13.90 389.80 1 2270 ---- ---- 375.10A 375.10A 380.80 -13.90 394.70 1 2275 389.90 390.70 378.40A 395.50B 385.70 -14.00 2 399.70 8 2280 ---- ---- 384.60A 384.60A 390.70 -13.90 404.60 6 2290 ---- ---- 394.80A 394.80A 400.60 -14.00 414.60 1 2300 414.30 414.80 403.10A 403.10A 410.50 -14.00 3 424.50 3 2310 ---- ---- 414.60A 414.60A 420.50 -14.00 434.50 2320 ---- ---- 424.20A 424.20A 430.40 -14.10 444.50 2 2325 ---- ---- 427.90A 427.90A 435.40 -14.10 449.50 1 2330 ---- ---- 434.50A 434.50A 440.40 -14.10 454.50 3 2340 ---- ---- 444.50A 444.50A 450.40 -14.10 464.50 2350 ---- ---- 452.70A 452.70A 460.40 -14.10 474.50 5 2360 ---- ---- 464.40A 464.40A 470.40 -14.10 484.50 2370 ---- ---- 474.40A 474.40A 480.40 -14.10 494.50 2375 ---- ---- 479.40A 479.40A 485.40 -14.10 499.50 2 2380 ---- ---- 484.40A 484.40A 490.40 -14.10 504.50 2400 ---- ---- 503.60A 503.60A 510.40 -14.10 524.50 10 2425 ---- ---- 529.40A 529.40A 535.40 -14.10 549.50 2450 ---- ---- 553.70A 553.70A 560.40 -14.10 574.50 2475 ---- ---- 579.40A 579.40A 585.40 -14.10 599.50 2500 ---- ---- 603.70A 603.70A 610.40 -14.10 624.50 2525 ---- ---- 629.30A 629.30A 635.40 -14.10 649.50 2550 ---- ---- 653.70A 653.70A 660.40 -14.10 674.50 2575 ---- ---- 679.40A 679.40A 685.40 -14.10 699.50 2700 ---- ---- 803.80A 803.80A 810.40 -14.10 824.50 1 3000 ---- ---- 1103.90A 1103.90A 1110.40 -14.10 1124.50 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 30 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .20 -.10 .30 30 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .30 -.10 .40 54 1350 .30 .30 .30 .30 .30 -.10 40 .40 59 1375 ---- ---- ---- ---- .40 -.10 .50 9 1390 ---- ---- .50A .50A .50 -.10 .60 1400 ---- ---- .50A .50A .50 -.10 .60 1 1410 ---- ---- .60A .60A .60 -.10 .70 1 1420 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .60 -.10 .70 30 1430 ---- ---- .70A .70A .70 -.10 .80 1 1440 ---- ---- .80A .80A .70 -.20 .90 1450 ---- ---- .80A .80A .80 -.10 .90 2 1460 ---- ---- .90A .90A .90 -.10 1.00 1470 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 10 1475 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1480 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1490 1.10 1.10 1.10 1.10 1.20 -.20 3 1.40 400 1495 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1500 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1 3690 1505 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1510 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1515 1.40 1.40 1.40 1.40 1.50 -.30 20 1.80 30 1520 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 1525 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 21 1530 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 31 1535 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 1540 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 1545 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 19 1550 ---- ---- 2.10A 2.10A 2.20 -.40 2.60 50 116 1555 ---- ---- 2.20A 2.20A 2.30 -.40 2.70 1560 ---- ---- 2.30A 2.30A 2.40 -.50 2.90 36 1565 ---- ---- 2.50A 2.50A 2.50 -.50 3.00 1570 ---- ---- 2.60A 2.60A 2.70 -.50 3.20 20 1575 ---- ---- 2.70A 2.70A 2.80 -.50 3.30 63 1580 ---- ---- 2.90A 2.90A 3.00 -.50 3.50 1585 ---- ---- 3.00A 3.00A 3.10 -.60 3.70 1590 ---- ---- 3.20A 3.20A 3.30 -.60 3.90 5 1595 ---- ---- 3.30A 3.30A 3.50 -.60 4.10 241 241 1600 ---- ---- 3.50A 3.50A 3.70 -.60 1 4.30 8 803 1605 4.00 4.00 3.70A 3.70A 3.80 -.80 7 4.60 1 1610 ---- ---- 3.90A 3.90A 4.10 -.70 4.80 1615 ---- ---- 4.10A 4.10A 4.30 -.80 5.10 1 1620 4.70 4.70 4.30A 4.30A 4.50 -.90 6 5.40 12 1625 ---- ---- 4.50A 4.50A 4.80 -.80 5.60 21 45 1630 5.20 5.20 4.80A 4.80A 5.00 -.90 2 5.90 4 1635 ---- ---- 5.00A 5.00A 5.30 -1.00 6.30 51 1640 ---- ---- 5.30A 5.30A 5.60 -1.00 6.60 199 1645 ---- ---- 5.60A 5.60A 5.90 -1.10 7.00 2 1650 6.50 6.50 5.80 5.80 6.20 -1.10 11 7.30 232 1655 6.60 6.60 6.20A 6.90B 6.50 -1.20 1 7.70 1 1660 ---- ---- 6.60A 6.60A 6.90 -1.30 8.20 4 1665 ---- ---- 6.90A 6.90A 7.20 -1.40 8.60 6 1670 ---- ---- 7.30A 7.30A 7.60 -1.50 9.10 3 1675 7.50 7.50 7.50 7.50 8.10 -1.50 1 9.60 585 1680 ---- ---- 8.10A 8.10A 8.50 -1.60 10.10 1685 ---- ---- 8.50A 8.50A 9.00 -1.60 10.60 1690 ---- ---- 9.00A 9.00A 9.40 -1.80 11.20 1695 ---- ---- 9.50A 9.50A 10.00 -1.80 11.80 1700 ---- ---- 10.00A 10.00A 10.50 -1.90 1 12.40 116 802 1705 ---- ---- 10.50A 10.50A 11.10 -2.00 13.10 1710 ---- ---- 11.10A 11.10A 11.70 -2.10 13.80 4 1715 ---- ---- 11.70A 11.70A 12.30 -2.20 14.50 96 1720 ---- ---- 12.20A 12.20A 13.00 -2.30 15.30 7 1725 ---- ---- 12.90A 12.90A 13.70 -2.40 16.10 141 1730 ---- ---- 13.50A 13.50A 14.40 -2.60 17.00 6 12 1735 ---- ---- 14.30A 14.30A 15.20 -2.60 17.80 70 1740 ---- ---- 15.00A 15.00A 16.00 -2.80 18.80 76 1745 ---- ---- 15.80A 15.80A 16.90 -2.90 19.80 56 152 1750 18.60 18.60 16.70A 16.70A 17.80 -3.00 10 20.80 841 1755 ---- ---- 17.50A 17.50A 18.70 -3.20 21.90 1 1760 ---- ---- 18.50A 18.50A 19.70 -3.30 87 23.00 82 1765 ---- ---- 19.40A 19.40A 20.80 -3.40 24.20 1770 ---- ---- 20.40A 20.40A 21.90 -3.50 25.40 856 1775 ---- ---- 21.50A 21.50A 23.00 -3.70 26.70 380 1780 ---- ---- 22.60A 22.60A 24.20 -3.80 28.00 24 73 1785 ---- ---- 23.80A 23.80A 25.40 -4.00 29.40 14 1790 25.30 25.30 25.00A 25.10A 26.80 -4.10 1 30.90 33 1795 ---- ---- 26.30A 26.30A 28.10 -4.30 32.40 6 1800 ---- ---- 27.70A 27.70A 29.50 -4.50 34.00 116 1791 1805 ---- ---- 29.10A 29.10A 31.00 -4.70 35.70 133 1810 36.00 36.00 30.40 30.60B 32.60 -4.80 4 37.40 7 1815 ---- ---- 32.00A 32.00A 34.20 -5.00 39.20 7 1820 ---- ---- 33.60A 33.60A 35.80 -5.20 41.00 50 1825 ---- ---- 35.20A 35.20A 37.60 -5.30 42.90 1 876 1830 ---- ---- 36.90A 36.90A 39.40 -5.50 44.90 5 1835 ---- ---- 38.70A 38.70A 41.20 -5.70 46.90 39 1840 40.50 40.50 40.50 40.70B 43.20 -5.80 1 49.00 1845 ---- ---- 42.40A 42.40A 45.10 -6.10 51.20 1000 1850 ---- ---- 44.30A 44.30A 47.20 -6.30 53.50 1 507 1855 ---- ---- 46.40A 46.40A 49.30 -6.50 55.80 6 1860 ---- ---- 48.40A 48.40A 51.50 -6.60 58.10 250 1865 ---- ---- 50.60A 50.60A 53.80 -6.80 60.60 1870 ---- ---- 52.90A 52.90A 56.10 -7.00 63.10 18 1875 59.70 59.70 55.20A 55.20A 58.50 -7.20 22 65.70 15 313 1880 ---- ---- 57.50A 57.50A 60.90 -7.40 68.30 20 1885 ---- ---- 60.00A 60.00A 63.50 -7.50 71.00 105 1890 ---- ---- 62.50A 62.50A 66.10 -7.70 58 73.80 108 1895 ---- ---- 65.00A 65.00A 68.70 -8.00 76.70 1 1900 ---- ---- 67.70A 67.70A 71.40 -8.20 21 79.60 12 453 1905 ---- ---- 70.40A 70.40A 74.20 -8.40 82.60 8 1910 ---- ---- 73.10A 73.10A 77.10 -8.50 85.60 1 1915 ---- ---- 76.00A 76.00A 80.00 -8.70 88.70 52 1920 ---- ---- 78.80A 78.80A 83.00 -8.80 91.80 2 1925 ---- ---- 81.80A 81.80A 86.00 -9.00 95.00 15 51 1930 ---- ---- 84.80A 84.80A 89.10 -9.20 98.30 200 1935 ---- ---- 88.00A 88.00A 92.30 -9.30 101.60 1940 ---- ---- 91.10A 91.10A 95.50 -9.50 105.00 1945 ---- ---- 94.30A 94.30A 98.80 -9.60 108.40 1950 102.40 102.40 97.60A 102.60B 102.10 -9.80 20 111.90 452 1955 ---- ---- 100.90A 100.90A 105.50 -9.90 115.40 1 1960 ---- ---- 104.20A 104.20A 109.00 -10.00 119.00 7 1965 ---- ---- 107.70A 107.70A 112.50 -10.10 122.60 198 1970 ---- ---- 111.20A 111.20A 116.10 -10.20 126.30 40 1975 ---- ---- 114.70A 114.70A 119.70 -10.30 130.00 74 1980 ---- ---- 118.30A 118.30A 123.30 -10.50 133.80 1985 ---- ---- 121.90A 121.90A 127.00 -10.60 42 137.60 209 1990 ---- ---- 125.60A 125.60A 130.80 -10.70 141.50 31 1995 ---- ---- 129.30A 129.30A 134.60 -10.80 145.40 20 2000 ---- ---- 133.00A 133.00A 138.40 -10.90 149.30 118 2005 ---- ---- 136.90A 136.90A 142.30 -11.00 153.30 100 2010 ---- ---- 140.70A 140.70A 146.20 -11.10 157.30 2015 ---- ---- 144.60A 144.60A 150.20 -11.20 161.40 1 2020 ---- ---- 148.60A 148.60A 154.20 -11.30 165.50 2 2025 ---- ---- 152.50A 152.50A 158.20 -11.40 169.60 25 25 2030 ---- ---- 156.50A 156.50A 162.30 -11.50 173.80 26 26 2035 ---- ---- 160.60A 160.60A 166.40 -11.60 178.00 4 2040 ---- ---- 164.70A 164.70A 170.50 -11.70 182.20 2045 ---- ---- 168.80A 168.80A 174.70 -11.80 186.50 2050 ---- ---- 173.00A 173.00A 178.90 -11.90 190.80 27 243 2055 ---- ---- 177.10A 177.10A 183.10 -12.00 195.10 3 2060 ---- ---- 181.30A 181.30A 187.40 -12.00 199.40 30 30 2065 ---- ---- 185.60A 185.60A 191.60 -12.20 203.80 1 2070 ---- ---- 189.90A 189.90A 196.00 -12.20 208.20 27 2075 ---- ---- 194.20A 194.20A 200.30 -12.30 212.60 10 2080 ---- ---- 198.50A 198.50A 204.60 -12.40 217.00 28 2085 ---- ---- 202.80A 202.80A 209.00 -12.50 221.50 6 2090 ---- ---- 207.20A 207.20A 213.40 -12.50 225.90 3 2095 ---- ---- 211.60A 211.60A 217.90 -12.50 230.40 4 2100 ---- ---- 216.00A 216.00A 222.30 -12.60 234.90 17 2105 ---- ---- 220.40A 220.40A 226.80 -12.70 239.50 9 2110 ---- ---- 224.80A 224.80A 231.20 -12.80 244.00 3 2115 ---- ---- 229.30A 229.30A 235.70 -12.90 248.60 2120 ---- ---- 233.80A 233.80A 240.30 -12.80 253.10 2125 ---- ---- 238.30A 238.30A 244.80 -12.90 257.70 6 2130 ---- ---- 242.90A 242.90A 249.40 -12.90 262.30 1 2135 ---- ---- 247.40A 247.40A 253.90 -13.00 266.90 2140 ---- ---- 252.00A 252.00A 258.50 -13.10 271.60 1 2145 ---- ---- 256.60A 256.60A 263.10 -13.10 276.20 3 2150 ---- ---- 261.20A 261.20A 267.70 -13.20 280.90 3 2155 ---- ---- 265.80A 265.80A 272.40 -13.10 285.50 1 2160 ---- ---- 270.40A 270.40A 277.00 -13.20 290.20 2165 ---- ---- 275.00A 275.00A 281.70 -13.20 294.90 2170 ---- ---- 279.70A 279.70A 286.30 -13.30 299.60 2175 ---- ---- 284.30A 284.30A 291.00 -13.30 304.30 9 2180 ---- ---- 289.00A 289.00A 295.70 -13.40 309.10 2185 ---- ---- 294.90A 294.90A 300.40 -13.40 313.80 2190 ---- ---- 299.70A 299.70A 305.20 -13.40 318.60 2195 ---- ---- 304.50A 304.50A 309.90 -13.40 323.30 2200 ---- ---- 307.80A 307.80A 314.60 -13.50 328.10 20 2205 ---- ---- 313.90A 313.90A 319.40 -13.50 332.90 2210 ---- ---- 318.60A 318.60A 324.10 -13.50 337.60 1 2215 ---- ---- 323.40A 323.40A 328.90 -13.50 342.40 2 2220 ---- ---- 328.20A 328.20A 333.70 -13.50 347.20 1 2225 ---- ---- 331.60A 331.60A 338.50 -13.60 352.10 8 2230 ---- ---- 337.70A 337.70A 343.30 -13.60 356.90 2235 ---- ---- 342.50A 342.50A 348.10 -13.60 361.70 3 2240 ---- ---- 347.30A 347.30A 352.90 -13.60 366.50 2245 ---- ---- 352.30A 352.30A 357.70 -13.70 371.40 2250 ---- ---- 355.60A 355.60A 362.60 -13.60 376.20 5 2255 ---- ---- 362.00A 362.00A 367.40 -13.70 381.10 2260 ---- ---- 366.80A 366.80A 372.20 -13.80 386.00 2265 ---- ---- 371.70A 371.70A 377.10 -13.70 390.80 2270 ---- ---- 376.50A 376.50A 382.00 -13.70 395.70 2275 ---- ---- 379.80A 379.80A 386.80 -13.80 400.60 1 2280 ---- ---- 386.20A 386.20A 391.70 -13.80 405.50 2290 ---- ---- 395.90A 395.90A 401.50 -13.80 415.30 2300 ---- ---- 404.20A 404.20A 411.30 -13.80 425.10 59 2310 ---- ---- 415.50A 415.50A 421.10 -13.90 435.00 2 2320 ---- ---- 425.40A 425.40A 430.90 -14.00 444.90 2325 ---- ---- 428.70A 428.70A 435.90 -13.90 449.80 6 2330 ---- ---- 435.20A 435.20A 440.80 -13.90 454.70 2340 ---- ---- 445.10A 445.10A 450.70 -14.00 464.70 2350 463.10 463.10 453.30A 453.30A 460.60 -14.00 2 474.60 37 37 2360 ---- ---- 464.50A 464.50A 470.50 -14.00 484.50 30 30 2370 ---- ---- 474.40A 474.40A 480.50 -14.00 494.50 2 2375 487.20 487.20 478.00A 478.00A 485.40 -14.10 1 499.50 51 53 2380 ---- ---- 484.70A 484.70A 490.40 -14.10 504.50 2400 ---- ---- 502.80A 502.80A 510.40 -14.10 524.50 4 2425 ---- ---- 527.70A 527.70A 535.40 -14.10 549.50 2 2450 ---- ---- 553.70A 553.70A 560.40 -14.10 574.50 14 2475 ---- ---- 579.50A 579.50A 585.40 -14.10 599.50 2500 ---- ---- 603.60A 603.60A 610.40 -14.10 624.50 5 2525 ---- ---- 629.60A 629.60A 635.40 -14.10 649.50 2550 ---- ---- 653.60A 653.60A 660.40 -14.10 674.50 2575 ---- ---- 679.50A 679.50A 685.40 -14.10 699.50 2600 ---- ---- 703.60A 703.60A 710.40 -14.10 724.50 3000 ---- ---- 1104.00A 1104.00A 1110.40 -14.10 1124.50 4000 ---- ---- 2104.30A 2104.30A 2110.40 -14.10 2124.50 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 4 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .30 -.10 .40 45 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- .50A .50A .50 -.10 .60 10 1375 ---- ---- ---- ---- .60 -.10 .70 21 1400 .70 .70 .70 .70 .70 -.20 3 .90 3800 1410 ---- ---- .90A .90A .80 -.20 1.00 1420 ---- ---- 1.00A 1.00A .90 -.20 1.10 1425 ---- ---- 1.00A 1.00A .90 -.20 1.10 1430 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1440 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1 1450 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 61 1460 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1470 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1475 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1480 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 1 1490 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1 1500 2.00 2.00 1.80 1.80 1.90 -.40 20 2.30 514 1505 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 1510 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 1515 ---- ---- 2.20A 2.20A 2.20 -.50 2.70 1520 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 1525 2.20 2.20 2.20 2.20 2.40 -.50 20 2.90 40 1530 ---- ---- 2.50A 2.50A 2.60 -.50 3.10 1535 ---- ---- 2.60A 2.60A 2.70 -.50 3.20 1540 ---- ---- 2.80A 2.80A 2.80 -.60 3.40 1545 ---- ---- 2.90A 2.90A 3.00 -.60 3.60 1550 ---- ---- 3.00A 3.00A 3.10 -.60 3.70 1986 1555 ---- ---- 3.20A 3.20A 3.30 -.60 3.90 1560 ---- ---- 3.30A 3.30A 3.40 -.70 4.10 4 1565 ---- ---- 3.50A 3.50A 3.60 -.70 4.30 1570 ---- ---- 3.70A 3.70A 3.80 -.70 4.50 4 1575 ---- ---- 3.80A 3.80A 4.00 -.70 4.70 25 1580 ---- ---- 4.00A 4.00A 4.10 -.90 5.00 1585 ---- ---- 4.20A 4.20A 4.30 -.90 5.20 1590 ---- ---- 4.40A 4.40A 4.60 -.80 5.40 1 1595 ---- ---- 4.60A 4.60A 4.80 -.90 5.70 1600 ---- ---- 4.80A 4.80A 5.00 -1.00 6.00 1 521 1605 ---- ---- 5.10A 5.10A 5.20 -1.00 6.20 1610 ---- ---- 5.30A 5.30A 5.50 -1.00 6.50 1615 ---- ---- 5.50A 5.50A 5.80 -1.00 6.80 1620 ---- ---- 5.80A 5.80A 6.00 -1.20 7.20 1625 ---- ---- 6.10A 6.10A 6.30 -1.20 7.50 25 1630 ---- ---- 6.40A 6.40A 6.60 -1.20 7.80 1635 ---- ---- 6.70A 6.70A 7.00 -1.20 8.20 1640 ---- ---- 7.00A 7.00A 7.30 -1.30 8.60 1645 ---- ---- 7.30A 7.30A 7.60 -1.40 9.00 1650 8.50 8.50 7.70A 7.70A 8.00 -1.40 2 9.40 682 1655 ---- ---- 8.10A 8.10A 8.40 -1.40 9.80 1660 ---- ---- 8.40A 8.40A 8.80 -1.50 10.30 74 1665 ---- ---- 8.80A 8.80A 9.20 -1.60 10.80 1670 ---- ---- 9.30A 9.30A 9.60 -1.70 250 11.30 2 1675 ---- ---- 9.70A 9.70A 10.10 -1.70 1 11.80 562 1680 ---- ---- 10.20A 10.20A 10.60 -1.80 1 12.40 1685 ---- ---- 10.70A 10.70A 11.10 -1.80 12.90 1690 ---- ---- 11.20A 11.20A 11.60 -2.00 13.60 1695 ---- ---- 11.70A 11.70A 12.20 -2.00 14.20 1700 12.70 12.70 12.20A 12.20A 12.80 -2.10 1 14.90 277 1705 ---- ---- 12.80A 12.80A 13.40 -2.20 15.60 10 1710 ---- ---- 13.40A 13.40A 14.00 -2.30 16.30 2 1715 ---- ---- 14.00A 14.00A 14.70 -2.40 17.10 2 1720 ---- ---- 14.60A 14.60A 15.40 -2.50 17.90 2 1725 ---- ---- 15.30A 15.30A 16.10 -2.60 18.70 5 1730 ---- ---- 16.00A 16.00A 16.90 -2.70 19.60 1735 ---- ---- 16.80A 16.80A 17.70 -2.80 20.50 2 1740 ---- ---- 17.60A 17.60A 18.50 -2.90 21.40 150 150 1745 ---- ---- 18.50A 18.50A 19.40 -3.00 22.40 1750 ---- ---- 19.30A 19.30A 20.30 -3.20 2 23.50 852 1755 ---- ---- 20.20A 20.20A 21.30 -3.20 24.50 1760 ---- ---- 21.10A 21.10A 22.30 -3.40 25.70 1765 ---- ---- 22.10A 22.10A 23.30 -3.50 26.80 1770 ---- ---- 23.10A 23.10A 24.40 -3.60 28.00 1775 ---- ---- 24.10A 24.10A 25.50 -3.80 29.30 158 1780 ---- ---- 25.30A 25.30A 26.70 -3.90 30.60 30 1785 ---- ---- 26.40A 26.40A 27.90 -4.10 32.00 1790 ---- ---- 27.60A 27.60A 29.20 -4.20 33.40 1795 ---- ---- 28.80A 28.80A 30.50 -4.30 34.80 1800 32.50 32.50 30.10A 32.70B 31.90 -4.50 16 36.40 51 164 1805 ---- ---- 31.50A 31.50A 33.30 -4.60 37.90 1 1810 ---- ---- 32.90A 32.90A 34.80 -4.70 39.50 5 1815 ---- ---- 34.30A 34.30A 36.30 -4.90 41.20 1820 ---- ---- 35.80A 35.80A 37.90 -5.10 43.00 1825 39.80 39.80 37.20 37.50B 39.50 -5.20 2 44.70 16 1830 44.30 44.30 39.00A 39.00A 41.20 -5.40 1 46.60 1 1 1835 ---- ---- 40.70A 40.70A 42.90 -5.60 48.50 1840 ---- ---- 42.40A 42.40A 44.80 -5.70 50.50 1 1845 44.00 44.00 44.00 44.20B 46.60 -5.90 1 52.50 24 1850 48.00 48.00 46.00A 46.00A 48.60 -6.00 18 54.60 17 178 1855 ---- ---- 48.00A 48.00A 50.50 -6.20 56.70 20 1860 ---- ---- 49.90A 49.90A 52.60 -6.30 58.90 40 1865 ---- ---- 51.90A 51.90A 54.70 -6.50 61.20 1870 ---- ---- 54.00A 54.00A 56.90 -6.60 63.50 1 1875 ---- ---- 56.20A 56.20A 59.10 -6.80 65.90 24 1880 ---- ---- 58.40A 58.40A 61.40 -6.90 68.30 252 1885 ---- ---- 60.60A 60.60A 63.70 -7.10 70.80 1 1890 ---- ---- 62.90A 62.90A 66.10 -7.30 73.40 26 1895 ---- ---- 65.30A 65.30A 68.60 -7.40 76.00 42 1900 70.60 70.60 67.80A 67.80A 71.20 -7.50 3 78.70 113 1905 ---- ---- 70.30A 70.30A 73.70 -7.70 15 81.40 1 1910 ---- ---- 72.80A 72.80A 76.40 -7.80 84.20 1915 ---- ---- 75.50A 75.50A 79.10 -8.00 8 87.10 5 1920 ---- ---- 78.20A 78.20A 81.90 -8.10 90.00 4 1925 ---- ---- 80.90A 80.90A 84.70 -8.30 93.00 1 1930 ---- ---- 83.70A 83.70A 87.60 -8.40 96.00 201 1935 ---- ---- 86.60A 86.60A 90.50 -8.60 99.10 700 1940 ---- ---- 89.50A 89.50A 93.50 -8.80 102.30 4 1945 ---- ---- 92.40A 92.40A 96.60 -8.90 105.50 2 1950 ---- ---- 95.40A 95.40A 99.70 -9.00 108.70 1 1955 ---- ---- 98.60A 98.60A 102.80 -9.20 112.00 2 1960 ---- ---- 101.70A 101.70A 106.00 -9.40 115.40 1 1965 ---- ---- 104.90A 104.90A 109.30 -9.50 118.80 1970 ---- ---- 108.10A 108.10A 112.60 -9.60 122.20 2 1975 ---- ---- 111.40A 111.40A 115.90 -9.80 125.70 53 1980 ---- ---- 114.80A 114.80A 119.30 -9.90 129.20 1985 ---- ---- 118.20A 118.20A 122.80 -10.00 132.80 1990 ---- ---- 121.60A 121.60A 126.30 -10.10 136.40 1995 ---- ---- 125.10A 125.10A 129.80 -10.30 140.10 1 2000 ---- ---- 128.60A 128.60A 133.40 -10.40 143.80 108 2005 ---- ---- 132.20A 132.20A 137.00 -10.60 147.60 2010 ---- ---- 135.80A 135.80A 140.70 -10.60 151.30 2015 ---- ---- 139.40A 139.40A 144.40 -10.80 155.20 1 2020 ---- ---- 143.10A 143.10A 148.20 -10.80 159.00 1 2025 ---- ---- 146.80A 146.80A 151.90 -11.00 162.90 2 2030 ---- ---- 150.60A 150.60A 155.80 -11.00 166.80 2035 ---- ---- 154.40A 154.40A 159.60 -11.20 170.80 1 2040 ---- ---- 158.20A 158.20A 163.50 -11.30 174.80 1 2045 ---- ---- 162.10A 162.10A 167.40 -11.40 178.80 2050 ---- ---- 166.00A 166.00A 171.40 -11.50 182.90 77 2055 ---- ---- 170.00A 170.00A 175.40 -11.50 186.90 2060 ---- ---- 174.00A 174.00A 179.40 -11.60 191.00 1 2065 ---- ---- 178.00A 178.00A 183.50 -11.70 195.20 2070 ---- ---- 182.00A 182.00A 187.60 -11.80 199.40 2075 ---- ---- 186.10A 186.10A 191.70 -11.90 203.60 1 2080 ---- ---- 190.20A 190.20A 195.80 -12.00 207.80 2085 ---- ---- 194.30A 194.30A 200.00 -12.00 212.00 2 2090 ---- ---- 198.50A 198.50A 204.20 -12.10 216.30 2095 ---- ---- 202.70A 202.70A 208.40 -12.20 220.60 2100 ---- ---- 206.90A 206.90A 212.70 -12.20 224.90 2 2105 ---- ---- 211.10A 211.10A 217.00 -12.20 229.20 2110 ---- ---- 215.40A 215.40A 221.20 -12.40 233.60 2115 ---- ---- 219.70A 219.70A 225.60 -12.40 238.00 2120 ---- ---- 224.00A 224.00A 229.90 -12.50 242.40 2125 ---- ---- 228.30A 228.30A 234.30 -12.50 246.80 2130 ---- ---- 232.70A 232.70A 238.60 -12.60 251.20 2135 ---- ---- 237.00A 237.00A 243.00 -12.70 255.70 15 2140 ---- ---- 241.40A 241.40A 247.50 -12.60 260.10 2145 ---- ---- 245.80A 245.80A 251.90 -12.70 264.60 2150 ---- ---- 250.30A 250.30A 256.30 -12.80 269.10 13 2155 ---- ---- 254.70A 254.70A 260.80 -12.80 273.60 2160 ---- ---- 259.20A 259.20A 265.30 -12.80 278.10 2165 ---- ---- 263.60A 263.60A 269.80 -12.90 282.70 2170 ---- ---- 268.10A 268.10A 274.30 -12.90 287.20 2175 ---- ---- 272.60A 272.60A 278.80 -13.00 291.80 1 2180 ---- ---- 277.10A 277.10A 283.40 -13.00 296.40 2185 ---- ---- 281.70A 281.70A 287.90 -13.10 301.00 2190 ---- ---- 286.20A 286.20A 292.50 -13.10 305.60 2195 ---- ---- 290.80A 290.80A 297.10 -13.10 310.20 2200 ---- ---- 295.30A 295.30A 301.70 -13.10 314.80 7 2205 ---- ---- 299.90A 299.90A 306.30 -13.10 319.40 2210 ---- ---- 304.50A 304.50A 310.90 -13.20 324.10 2215 ---- ---- 309.10A 309.10A 315.50 -13.30 328.80 2220 ---- ---- 313.80A 313.80A 320.10 -13.30 333.40 2225 ---- ---- 318.40A 318.40A 324.80 -13.30 338.10 3 2230 ---- ---- 323.10A 323.10A 329.50 -13.30 342.80 2235 ---- ---- 327.70A 327.70A 334.10 -13.40 347.50 2240 ---- ---- 332.40A 332.40A 338.80 -13.40 352.20 2245 ---- ---- 337.10A 337.10A 343.50 -13.50 357.00 2250 ---- ---- 341.70A 341.70A 348.20 -13.50 361.70 9 2255 ---- ---- 346.40A 346.40A 352.90 -13.60 366.50 2260 ---- ---- 352.90A 352.90A 357.60 -13.60 371.20 2265 ---- ---- 357.60A 357.60A 362.40 -13.60 376.00 1 2270 ---- ---- 362.40A 362.40A 367.10 -13.60 380.70 2 2275 ---- ---- 365.30A 365.30A 371.90 -13.60 385.50 3 2280 ---- ---- 371.90A 371.90A 376.60 -13.70 390.30 1 2290 ---- ---- 381.40A 381.40A 386.20 -13.70 399.90 2 2300 ---- ---- 389.10A 389.10A 395.70 -13.80 409.50 11 2310 ---- ---- 400.60A 400.60A 405.30 -13.90 419.20 1 2320 ---- ---- 410.20A 410.20A 415.00 -13.80 428.80 5 2325 ---- ---- 413.10A 413.10A 419.80 -13.90 433.70 5 2330 ---- ---- 419.70A 419.70A 424.60 -13.90 438.50 14 2340 ---- ---- 429.40A 429.40A 434.30 -13.90 448.20 19 2350 ---- ---- 437.30A 437.30A 444.00 -14.00 458.00 21 2360 ---- ---- 448.90A 448.90A 453.80 -13.90 467.70 26 2370 ---- ---- 458.60A 458.60A 463.50 -14.00 477.50 37 2375 ---- ---- 461.60A 461.60A 468.40 -14.00 482.40 43 2380 ---- ---- 468.40A 468.40A 473.30 -14.00 487.30 25 2400 496.40 496.40 486.00A 486.00A 492.90 -14.10 3 507.00 27 2425 ---- ---- 510.50A 510.50A 517.60 -14.10 531.70 5 2450 ---- ---- 535.20A 535.20A 542.30 -14.30 556.60 7 2475 561.30 561.30 559.90A 559.90A 567.20 -14.30 1 581.50 1 2490 ---- ---- 577.20A 577.20A 582.20 -14.30 596.50 2500 ---- ---- 584.70A 584.70A 592.20 -14.30 606.50 1 2525 ---- ---- 609.70A 609.70A 617.20 -14.30 631.50 2550 ---- ---- 636.50A 636.50A 642.20 -14.30 656.50 38 2575 ---- ---- 662.00A 662.00A 667.20 -14.30 681.50 3000 ---- ---- 1086.80A 1086.80A 1092.20 -14.30 1106.50 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .40 -.10 .50 50 1300 ---- ---- ---- ---- .50 -.10 .60 175 1325 ---- ---- ---- ---- .60 -.10 .70 75 1350 .70 .70 .70 .70 .80 -.10 25 .90 271 1375 ---- ---- 1.00A 1.00A .90 -.20 1.10 16 1400 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 4000 1410 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1420 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1425 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1430 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1440 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 1450 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 51 1460 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 1 1470 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 1475 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 1480 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 1490 ---- ---- 2.60A 2.60A 2.60 -.50 3.10 1500 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 16 550 1505 ---- ---- 3.00A 3.00A 3.00 -.60 3.60 1510 ---- ---- 3.10A 3.10A 3.20 -.60 3.80 1515 ---- ---- 3.30A 3.30A 3.30 -.60 3.90 25 1520 ---- ---- 3.40A 3.40A 3.50 -.60 4.10 1525 ---- ---- 3.60A 3.60A 3.60 -.70 4.30 10 1530 ---- ---- 3.70A 3.70A 3.80 -.70 4.50 1535 ---- ---- 3.90A 3.90A 4.00 -.70 4.70 1540 ---- ---- 4.00A 4.00A 4.20 -.70 4.90 1545 ---- ---- 4.20A 4.20A 4.30 -.80 5.10 1550 ---- ---- 4.40A 4.40A 4.50 -.80 5.30 16 2000 1555 ---- ---- 4.60A 4.60A 4.70 -.90 5.60 1560 ---- ---- 4.90A 4.90A 4.90 -.90 5.80 430 1565 ---- ---- 5.00A 5.00A 5.20 -.90 6.10 7 1570 ---- ---- 5.20A 5.20A 5.40 -.90 6.30 1575 ---- ---- 5.40A 5.40A 5.60 -1.00 6.60 76 1580 ---- ---- 5.70A 5.70A 5.90 -1.00 6.90 1585 ---- ---- 5.90A 5.90A 6.10 -1.10 7.20 1590 ---- ---- 6.20A 6.20A 6.40 -1.10 7.50 1595 ---- ---- 6.50A 6.50A 6.70 -1.10 7.80 1600 ---- ---- 6.70A 6.70A 7.00 -1.10 33 8.10 3 54 1605 ---- ---- 7.10A 7.10A 7.30 -1.20 8.50 1610 ---- ---- 7.40A 7.40A 7.60 -1.30 8.90 1615 ---- ---- 7.70A 7.70A 8.00 -1.20 9.20 1620 ---- ---- 8.00A 8.00A 8.30 -1.30 9.60 1625 ---- ---- 8.40A 8.40A 8.70 -1.30 10.00 1630 ---- ---- 8.80A 8.80A 9.10 -1.40 10.50 1635 ---- ---- 9.10A 9.10A 9.50 -1.40 10.90 1640 ---- ---- 9.50A 9.50A 9.90 -1.50 11.40 1645 ---- ---- 10.00A 10.00A 10.30 -1.60 11.90 1650 ---- ---- 10.30A 10.30A 10.80 -1.60 12.40 3 119 1655 ---- ---- 10.90A 10.90A 11.20 -1.70 12.90 1660 ---- ---- 11.30A 11.30A 11.70 -1.80 13.50 1 1665 ---- ---- 11.80A 11.80A 12.20 -1.90 14.10 1670 ---- ---- 12.30A 12.30A 12.80 -1.90 14.70 1675 ---- ---- 12.70A 12.70A 13.30 -2.00 15.30 29 1680 ---- ---- 13.40A 13.40A 13.90 -2.00 15.90 1685 ---- ---- 14.00A 14.00A 14.50 -2.10 16.60 1690 ---- ---- 14.50A 14.50A 15.20 -2.10 17.30 1695 ---- ---- 15.20A 15.20A 15.80 -2.30 18.10 1 1700 ---- ---- 15.70A 15.70A 16.50 -2.40 66 18.90 6 117 1705 ---- ---- 16.50A 16.50A 17.20 -2.50 19.70 1710 ---- ---- 17.20A 17.20A 18.00 -2.50 20.50 1715 ---- ---- 17.90A 17.90A 18.70 -2.70 21.40 1720 ---- ---- 18.70A 18.70A 19.60 -2.70 22.30 1725 ---- ---- 19.40A 19.40A 20.40 -2.80 23.20 25 1730 ---- ---- 20.30A 20.30A 21.30 -2.90 24.20 1735 ---- ---- 21.20A 21.20A 22.20 -3.00 25.20 1740 ---- ---- 22.10A 22.10A 23.10 -3.20 26.30 1745 ---- ---- 23.00A 23.00A 24.10 -3.30 27.40 1750 ---- ---- 23.90A 23.90A 25.10 -3.40 28.50 6 174 1755 ---- ---- 25.00A 25.00A 26.20 -3.50 29.70 1760 ---- ---- 26.10A 26.10A 27.30 -3.60 30.90 1765 ---- ---- 27.10A 27.10A 28.50 -3.70 32.20 1770 ---- ---- 28.30A 28.30A 29.60 -3.90 33.50 1775 30.70 30.70 29.30A 31.00B 30.90 -4.00 1 34.90 51 1780 ---- ---- 30.70A 30.70A 32.10 -4.20 36.30 1785 ---- ---- 31.80A 31.80A 33.50 -4.20 37.70 50 1790 ---- ---- 33.20A 33.20A 34.80 -4.50 39.30 1795 ---- ---- 34.60A 34.60A 36.30 -4.50 40.80 1800 ---- ---- 35.90A 35.90A 37.70 -4.70 33 42.40 3 1024 1805 ---- ---- 37.40A 37.40A 39.30 -4.80 44.10 1810 ---- ---- 38.90A 38.90A 40.80 -5.00 45.80 1815 ---- ---- 40.40A 40.40A 42.40 -5.20 47.60 1820 ---- ---- 42.00A 42.00A 44.10 -5.30 49.40 1 1825 46.30 46.30 43.70 43.70 45.80 -5.50 2 51.30 398 1830 ---- ---- 45.40A 45.40A 47.60 -5.60 53.20 1835 ---- ---- 47.20A 47.20A 49.40 -5.80 55.20 1840 ---- ---- 49.00A 49.00A 51.30 -6.00 57.30 260 1845 ---- ---- 50.80A 50.80A 53.30 -6.00 59.30 1850 ---- ---- 52.80A 52.80A 55.30 -6.20 61.50 29 92 1855 ---- ---- 54.70A 54.70A 57.30 -6.40 63.70 1860 ---- ---- 56.80A 56.80A 59.40 -6.50 65.90 1865 ---- ---- 58.90A 58.90A 61.60 -6.70 68.30 1 1870 ---- ---- 61.00A 61.00A 63.80 -6.80 70.60 1875 ---- ---- 63.20A 63.20A 66.10 -6.90 73.00 297 1880 ---- ---- 65.50A 65.50A 68.40 -7.10 75.50 1885 ---- ---- 67.80A 67.80A 70.80 -7.30 78.10 1890 ---- ---- 70.10A 70.10A 73.20 -7.50 80.70 15 1895 ---- ---- 72.50A 72.50A 75.70 -7.60 83.30 1900 80.00 80.00 75.00A 75.00A 78.30 -7.70 1 86.00 775 1905 ---- ---- 77.50A 77.50A 80.90 -7.90 88.80 1910 ---- ---- 80.10A 80.10A 83.60 -8.00 91.60 1915 ---- ---- 82.80A 82.80A 86.30 -8.20 94.50 1920 ---- ---- 85.50A 85.50A 89.10 -8.30 97.40 1925 ---- ---- 88.20A 88.20A 91.90 -8.50 100.40 99 1930 ---- ---- 91.00A 91.00A 94.80 -8.60 103.40 2 1935 ---- ---- 93.90A 93.90A 97.70 -8.80 106.50 1940 ---- ---- 96.80A 96.80A 100.70 -8.90 109.60 1945 ---- ---- 99.70A 99.70A 103.70 -9.10 112.80 1950 ---- ---- 102.70A 102.70A 106.80 -9.20 116.00 30 1955 ---- ---- 105.80A 105.80A 109.90 -9.30 119.20 1960 ---- ---- 108.90A 108.90A 113.10 -9.40 122.50 1965 ---- ---- 112.20A 112.20A 116.40 -9.50 125.90 1970 ---- ---- 115.40A 115.40A 119.60 -9.60 129.20 1 1975 ---- ---- 118.60A 118.60A 123.00 -9.70 132.70 120 1980 ---- ---- 121.90A 121.90A 126.30 -9.80 136.10 1985 ---- ---- 125.30A 125.30A 129.70 -9.90 139.60 10 1990 ---- ---- 128.70A 128.70A 133.20 -9.90 143.10 1995 ---- ---- 132.10A 132.10A 136.70 -10.00 146.70 2000 ---- ---- 135.60A 135.60A 140.20 -10.10 150.30 195 2005 ---- ---- 139.10A 139.10A 143.80 -10.20 154.00 2010 ---- ---- 142.60A 142.60A 147.40 -10.30 157.70 2015 ---- ---- 146.20A 146.20A 151.10 -10.30 161.40 2020 ---- ---- 149.80A 149.80A 154.70 -10.50 165.20 2025 ---- ---- 153.50A 153.50A 158.50 -10.50 169.00 2030 ---- ---- 157.20A 157.20A 162.20 -10.70 172.90 2035 ---- ---- 160.90A 160.90A 166.00 -10.70 176.70 2040 ---- ---- 164.70A 164.70A 169.80 -10.90 180.70 1 2045 ---- ---- 168.50A 168.50A 173.70 -10.90 184.60 2050 ---- ---- 172.30A 172.30A 177.60 -11.00 188.60 2 2055 ---- ---- 176.20A 176.20A 181.50 -11.10 192.60 2060 ---- ---- 180.10A 180.10A 185.40 -11.20 196.60 2065 ---- ---- 184.00A 184.00A 189.40 -11.30 200.70 2070 ---- ---- 188.00A 188.00A 193.40 -11.40 204.80 2075 ---- ---- 192.00A 192.00A 197.50 -11.40 208.90 2 2080 ---- ---- 196.00A 196.00A 201.50 -11.60 213.10 2085 ---- ---- 200.10A 200.10A 205.60 -11.70 217.30 2090 ---- ---- 204.20A 204.20A 209.70 -11.70 221.40 2095 ---- ---- 208.30A 208.30A 213.90 -11.80 225.70 2100 ---- ---- 212.40A 212.40A 218.00 -11.90 229.90 2 1 2105 ---- ---- 216.50A 216.50A 222.20 -12.00 234.20 2110 ---- ---- 220.70A 220.70A 226.40 -12.00 238.40 2115 ---- ---- 224.90A 224.90A 230.70 -12.00 242.70 2120 ---- ---- 229.10A 229.10A 234.90 -12.20 247.10 2125 ---- ---- 233.40A 233.40A 239.20 -12.20 251.40 3 2130 ---- ---- 237.70A 237.70A 243.50 -12.20 255.70 2135 ---- ---- 241.90A 241.90A 247.80 -12.30 260.10 2140 ---- ---- 246.20A 246.20A 252.10 -12.40 264.50 2145 ---- ---- 250.60A 250.60A 256.50 -12.40 268.90 2150 ---- ---- 254.90A 254.90A 260.90 -12.40 273.30 3 2155 ---- ---- 259.30A 259.30A 265.20 -12.60 277.80 2160 ---- ---- 263.70A 263.70A 269.60 -12.60 282.20 2165 ---- ---- 268.10A 268.10A 274.10 -12.60 286.70 2170 ---- ---- 272.50A 272.50A 278.50 -12.60 291.10 2175 ---- ---- 276.90A 276.90A 283.00 -12.60 295.60 3 2180 ---- ---- 281.30A 281.30A 287.40 -12.70 300.10 2185 ---- ---- 285.80A 285.80A 291.90 -12.80 304.70 2190 ---- ---- 290.30A 290.30A 296.40 -12.80 309.20 2195 ---- ---- 294.80A 294.80A 300.90 -12.80 313.70 2200 ---- ---- 299.30A 299.30A 305.40 -12.90 318.30 1 2205 ---- ---- 303.80A 303.80A 309.90 -13.00 322.90 2210 ---- ---- 308.30A 308.30A 314.50 -13.00 327.50 2215 ---- ---- 312.80A 312.80A 319.00 -13.00 332.00 2220 ---- ---- 317.40A 317.40A 323.60 -13.00 336.60 2225 ---- ---- 322.00A 322.00A 328.20 -13.10 341.30 1 2230 ---- ---- 326.50A 326.50A 332.80 -13.10 345.90 2235 ---- ---- 331.10A 331.10A 337.40 -13.10 350.50 2240 ---- ---- 335.70A 335.70A 342.00 -13.20 355.20 2245 ---- ---- 340.40A 340.40A 346.60 -13.20 359.80 2250 ---- ---- 345.00A 345.00A 351.20 -13.30 364.50 2255 ---- ---- 349.60A 349.60A 355.90 -13.30 369.20 2260 ---- ---- 354.20A 354.20A 360.50 -13.40 373.90 1 2265 ---- ---- 358.90A 358.90A 365.20 -13.30 378.50 2270 ---- ---- 363.60A 363.60A 369.90 -13.30 383.20 2275 ---- ---- 368.20A 368.20A 374.60 -13.40 388.00 1 2280 ---- ---- 372.90A 372.90A 379.20 -13.50 392.70 2290 ---- ---- 382.30A 382.30A 388.60 -13.50 402.10 2300 ---- ---- 391.70A 391.70A 398.10 -13.50 411.60 2310 ---- ---- 402.90A 402.90A 407.60 -13.60 421.20 2320 ---- ---- 412.50A 412.50A 417.10 -13.60 430.70 2325 ---- ---- 415.40A 415.40A 421.80 -13.70 435.50 9 2330 ---- ---- 422.00A 422.00A 426.60 -13.70 440.30 2340 ---- ---- 431.50A 431.50A 436.20 -13.70 449.90 2350 ---- ---- 439.20A 439.20A 445.80 -13.70 459.50 18 2360 ---- ---- 450.70A 450.70A 455.40 -13.80 469.20 2370 ---- ---- 460.30A 460.30A 465.00 -13.90 478.90 4 2375 ---- ---- 463.20A 463.20A 469.90 -13.80 483.70 25 2380 ---- ---- 470.00A 470.00A 474.70 -13.90 488.60 5 2400 ---- ---- 487.40A 487.40A 494.10 -13.90 508.00 2425 ---- ---- 511.70A 511.70A 518.50 -14.00 532.50 2450 ---- ---- 536.10A 536.10A 543.00 -14.10 557.10 2475 ---- ---- 560.70A 560.70A 567.60 -14.20 581.80 2500 ---- ---- 585.30A 585.30A 592.40 -14.20 606.60 2525 ---- ---- 610.00A 610.00A 617.20 -14.30 631.50 2550 ---- ---- 634.80A 634.80A 642.20 -14.30 656.50 2575 ---- ---- 659.70A 659.70A 667.20 -14.30 681.50 2650 ---- ---- 736.70A 736.70A 742.20 -14.30 756.50 3000 ---- ---- 1087.00A 1087.00A 1092.20 -14.30 1106.50 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .50 -.10 .60 25 100 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- .80A .80A .80 -.10 .90 1325 ---- ---- ---- ---- .90 -.10 1.00 50 1350 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1375 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1400 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 25 1420 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1425 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1430 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1440 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1450 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 1460 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 1470 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 1475 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 1480 ---- ---- 3.10A 3.10A 3.10 -.50 3.60 1490 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 1500 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 1510 ---- ---- 4.00A 4.00A 4.00 -.70 4.70 1515 ---- ---- 4.10A 4.10A 4.10 -.80 4.90 1520 ---- ---- 4.30A 4.30A 4.30 -.80 5.10 1525 ---- ---- 4.50A 4.50A 4.50 -.80 5.30 1530 ---- ---- 4.60A 4.60A 4.70 -.80 5.50 1535 ---- ---- 4.80A 4.80A 4.90 -.80 5.70 1540 ---- ---- 5.00A 5.00A 5.10 -.80 5.90 1545 ---- ---- 5.20A 5.20A 5.30 -.90 6.20 1550 ---- ---- 5.40A 5.40A 5.50 -.90 6.40 1555 ---- ---- 5.60A 5.60A 5.70 -1.00 6.70 1560 ---- ---- 5.90A 5.90A 5.90 -1.10 7.00 1565 ---- ---- 6.10A 6.10A 6.20 -1.00 7.20 1570 ---- ---- 6.40A 6.40A 6.40 -1.10 7.50 1575 ---- ---- 6.60A 6.60A 6.70 -1.10 7.80 1580 ---- ---- 6.90A 6.90A 7.00 -1.10 8.10 1585 ---- ---- 7.20A 7.20A 7.30 -1.20 8.50 1590 ---- ---- 7.50A 7.50A 7.60 -1.20 8.80 1595 ---- ---- 7.80A 7.80A 7.90 -1.20 9.10 1600 ---- ---- 8.00A 8.00A 8.20 -1.30 9.50 3 1605 ---- ---- 8.40A 8.40A 8.50 -1.40 9.90 1610 ---- ---- 8.80A 8.80A 8.90 -1.40 10.30 1615 ---- ---- 9.10A 9.10A 9.20 -1.50 10.70 1 1620 ---- ---- 9.50A 9.50A 9.60 -1.50 11.10 1625 ---- ---- 9.80A 9.80A 10.00 -1.50 11.50 1630 ---- ---- 10.20A 10.20A 10.40 -1.60 12.00 1635 ---- ---- 10.60A 10.60A 10.80 -1.70 12.50 1640 ---- ---- 11.00A 11.00A 11.30 -1.70 13.00 1645 ---- ---- 11.50A 11.50A 11.70 -1.80 13.50 1650 ---- ---- 11.90A 11.90A 12.20 -1.80 14.00 31 1655 ---- ---- 12.40A 12.40A 12.70 -1.80 14.50 1660 ---- ---- 12.90A 12.90A 13.20 -1.90 15.10 1 1665 ---- ---- 13.40A 13.40A 13.80 -1.90 15.70 1670 ---- ---- 13.90A 13.90A 14.30 -2.00 16.30 1675 ---- ---- 14.40A 14.40A 14.90 -2.10 17.00 1680 ---- ---- 15.00A 15.00A 15.50 -2.10 17.60 1 1685 ---- ---- 15.60A 15.60A 16.10 -2.20 18.30 1690 ---- ---- 16.20A 16.20A 16.80 -2.20 19.00 1695 ---- ---- 16.80A 16.80A 17.40 -2.40 19.80 1700 ---- ---- 17.50A 17.50A 18.10 -2.50 20.60 1705 ---- ---- 18.20A 18.20A 18.90 -2.50 21.40 1710 ---- ---- 18.90A 18.90A 19.60 -2.60 22.20 1715 ---- ---- 19.60A 19.60A 20.40 -2.70 23.10 1720 ---- ---- 20.40A 20.40A 21.20 -2.80 24.00 1725 ---- ---- 21.20A 21.20A 22.00 -2.90 24.90 1730 ---- ---- 22.00A 22.00A 22.90 -2.90 25.80 1735 ---- ---- 22.90A 22.90A 23.80 -3.00 26.80 1740 ---- ---- 23.80A 23.80A 24.70 -3.20 27.90 1 1745 ---- ---- 24.70A 24.70A 25.70 -3.30 29.00 1750 ---- ---- 25.60A 25.60A 26.70 -3.40 30.10 1 1755 ---- ---- 26.60A 26.60A 27.80 -3.40 31.20 1760 ---- ---- 27.70A 27.70A 28.80 -3.60 32.40 1765 ---- ---- 28.70A 28.70A 30.00 -3.60 33.60 1770 ---- ---- 29.80A 29.80A 31.10 -3.80 34.90 1775 ---- ---- 31.00A 31.00A 32.30 -3.90 36.20 1780 ---- ---- 32.20A 32.20A 33.50 -4.00 37.50 1785 ---- ---- 33.40A 33.40A 34.80 -4.10 38.90 1790 36.20 36.20 34.60A 34.60A 36.10 -4.30 1 40.40 1795 ---- ---- 35.90A 35.90A 37.50 -4.40 41.90 1800 ---- ---- 37.30A 37.30A 38.90 -4.50 43.40 1805 ---- ---- 38.70A 38.70A 40.30 -4.70 45.00 1810 ---- ---- 40.10A 40.10A 41.80 -4.80 46.60 1815 ---- ---- 41.60A 41.60A 43.40 -4.90 48.30 1820 ---- ---- 43.10A 43.10A 45.00 -5.00 50.00 1825 ---- ---- 44.70A 44.70A 46.60 -5.20 51.80 22 1830 ---- ---- 46.30A 46.30A 48.30 -5.30 53.60 1835 50.10 50.10 47.70 47.80B 50.00 -5.50 2 55.50 1840 ---- ---- 49.60A 49.60A 51.80 -5.60 57.40 1845 51.00 51.00 51.00 51.30B 53.60 -5.80 1 59.40 1850 56.20 56.20 52.80 53.10B 55.50 -5.90 8 61.40 7 1855 54.50 54.50 54.50 55.00B 57.50 -6.00 1 63.50 1860 ---- ---- 57.00A 57.00A 59.50 -6.10 65.60 1865 ---- ---- 58.90A 58.90A 61.50 -6.30 67.80 1870 ---- ---- 61.00A 61.00A 63.60 -6.40 70.00 1 1875 ---- ---- 63.00A 63.00A 65.70 -6.60 72.30 1880 ---- ---- 65.20A 65.20A 67.90 -6.70 74.60 1885 ---- ---- 67.40A 67.40A 70.20 -6.80 77.00 1890 ---- ---- 69.70A 69.70A 72.50 -6.90 79.40 1895 ---- ---- 71.90A 71.90A 74.80 -7.10 81.90 1900 ---- ---- 74.10A 74.10A 77.20 -7.30 84.50 1905 ---- ---- 76.60A 76.60A 79.70 -7.30 87.00 1910 82.70 82.70 79.10A 79.10A 82.20 -7.50 3 89.70 5 1915 ---- ---- 81.50A 81.50A 84.80 -7.60 92.40 1920 ---- ---- 83.90A 83.90A 87.40 -7.70 95.10 1925 ---- ---- 86.50A 86.50A 90.00 -7.90 97.90 1930 ---- ---- 89.10A 89.10A 92.70 -8.00 100.70 1935 ---- ---- 91.80A 91.80A 95.50 -8.10 103.60 1940 ---- ---- 94.50A 94.50A 98.30 -8.20 106.50 1945 ---- ---- 97.30A 97.30A 101.10 -8.40 109.50 1950 ---- ---- 100.10A 100.10A 104.00 -8.50 112.50 64 1955 ---- ---- 103.00A 103.00A 107.00 -8.60 115.60 1960 ---- ---- 105.90A 105.90A 110.00 -8.70 118.70 1965 ---- ---- 108.90A 108.90A 113.00 -8.80 121.80 1970 ---- ---- 111.90A 111.90A 116.10 -8.90 125.00 1975 ---- ---- 114.90A 114.90A 119.30 -9.00 128.30 1980 ---- ---- 118.00A 118.00A 122.40 -9.20 131.60 1985 ---- ---- 121.50A 121.50A 125.60 -9.30 134.90 1990 ---- ---- 124.70A 124.70A 128.90 -9.40 138.30 1 1995 ---- ---- 127.90A 127.90A 132.20 -9.50 141.70 2000 ---- ---- 131.20A 131.20A 135.50 -9.60 145.10 2005 ---- ---- 134.50A 134.50A 138.90 -9.70 148.60 2010 ---- ---- 137.90A 137.90A 142.30 -9.80 152.10 2015 ---- ---- 141.30A 141.30A 145.80 -9.90 155.70 200 2020 ---- ---- 144.70A 144.70A 149.30 -10.00 159.30 2025 ---- ---- 148.20A 148.20A 152.80 -10.10 162.90 2030 ---- ---- 151.70A 151.70A 156.40 -10.10 166.50 2035 ---- ---- 155.20A 155.20A 160.00 -10.20 170.20 2040 ---- ---- 158.80A 158.80A 163.70 -10.30 174.00 2045 ---- ---- 162.50A 162.50A 167.30 -10.40 177.70 2050 ---- ---- 166.10A 166.10A 171.00 -10.50 181.50 2055 ---- ---- 169.80A 169.80A 174.80 -10.50 185.30 2060 ---- ---- 173.50A 173.50A 178.50 -10.70 189.20 2065 ---- ---- 177.30A 177.30A 182.30 -10.80 193.10 2070 ---- ---- 181.10A 181.10A 186.20 -10.80 197.00 1 2075 ---- ---- 184.90A 184.90A 190.00 -10.90 200.90 2080 ---- ---- 188.70A 188.70A 193.90 -11.00 204.90 2085 ---- ---- 192.60A 192.60A 197.80 -11.10 208.90 2090 ---- ---- 196.50A 196.50A 201.80 -11.10 212.90 2095 ---- ---- 200.50A 200.50A 205.80 -11.20 217.00 2100 ---- ---- 204.40A 204.40A 209.80 -11.20 221.00 2105 ---- ---- 208.40A 208.40A 213.80 -11.30 225.10 2110 ---- ---- 212.40A 212.40A 217.80 -11.40 229.20 2115 ---- ---- 216.50A 216.50A 221.90 -11.50 233.40 2120 ---- ---- 220.50A 220.50A 226.00 -11.50 237.50 1 2125 ---- ---- 224.60A 224.60A 230.10 -11.60 241.70 1 2130 ---- ---- 228.70A 228.70A 234.20 -11.70 245.90 2135 ---- ---- 232.80A 232.80A 238.40 -11.70 250.10 2140 ---- ---- 237.00A 237.00A 242.60 -11.80 254.40 2145 ---- ---- 241.20A 241.20A 246.80 -11.80 258.60 2150 ---- ---- 245.40A 245.40A 251.00 -11.90 262.90 2155 ---- ---- 249.60A 249.60A 255.20 -12.00 267.20 2160 ---- ---- 253.80A 253.80A 259.50 -12.00 271.50 2165 ---- ---- 258.10A 258.10A 263.80 -12.10 275.90 2170 ---- ---- 262.40A 262.40A 268.10 -12.10 280.20 2175 ---- ---- 266.60A 266.60A 272.40 -12.20 284.60 2180 ---- ---- 271.00A 271.00A 276.70 -12.20 288.90 2185 ---- ---- 275.30A 275.30A 281.10 -12.20 293.30 2190 ---- ---- 279.60A 279.60A 285.40 -12.30 297.70 2195 ---- ---- 284.00A 284.00A 289.80 -12.40 302.20 2200 ---- ---- 288.40A 288.40A 294.20 -12.40 306.60 2205 ---- ---- 292.70A 292.70A 298.60 -12.50 311.10 2210 ---- ---- 297.10A 297.10A 303.00 -12.50 315.50 2215 ---- ---- 301.60A 301.60A 307.50 -12.50 320.00 2220 ---- ---- 306.00A 306.00A 311.90 -12.60 324.50 2225 ---- ---- 310.40A 310.40A 316.40 -12.60 329.00 2230 ---- ---- 314.90A 314.90A 320.90 -12.60 333.50 2235 ---- ---- 319.40A 319.40A 325.30 -12.70 338.00 2240 ---- ---- 323.90A 323.90A 329.80 -12.80 342.60 2245 ---- ---- 328.40A 328.40A 334.40 -12.70 347.10 2250 ---- ---- 332.90A 332.90A 338.90 -12.80 351.70 2255 ---- ---- 337.40A 337.40A 343.40 -12.80 356.20 2260 ---- ---- 341.90A 341.90A 348.00 -12.80 360.80 2265 ---- ---- 346.50A 346.50A 352.50 -12.90 365.40 2270 ---- ---- 351.00A 351.00A 357.10 -12.90 370.00 2275 ---- ---- 355.60A 355.60A 361.70 -12.90 374.60 7 2280 ---- ---- 360.20A 360.20A 366.30 -12.90 379.20 2285 ---- ---- 364.80A 364.80A 370.90 -13.00 383.90 2290 ---- ---- 369.40A 369.40A 375.50 -13.00 388.50 2300 ---- ---- 378.60A 378.60A 384.70 -13.10 397.80 2310 ---- ---- 387.80A 387.80A 394.00 -13.10 407.10 2320 ---- ---- 397.10A 397.10A 403.30 -13.20 416.50 2325 ---- ---- 401.80A 401.80A 408.00 -13.20 421.20 2330 ---- ---- 406.50A 406.50A 412.70 -13.20 425.90 2340 ---- ---- 415.80A 415.80A 422.10 -13.20 435.30 2350 ---- ---- 425.20A 425.20A 431.50 -13.30 444.80 2360 ---- ---- 434.60A 434.60A 440.90 -13.40 454.30 2370 ---- ---- 445.80A 445.80A 450.40 -13.40 463.80 2375 ---- ---- 448.80A 448.80A 455.20 -13.40 468.60 2380 ---- ---- 455.30A 455.30A 459.90 -13.40 473.30 2400 ---- ---- 472.60A 472.60A 479.00 -13.50 492.50 2425 ---- ---- 496.50A 496.50A 503.00 -13.60 516.60 2450 ---- ---- 520.60A 520.60A 527.10 -13.70 540.80 2475 ---- ---- 544.80A 544.80A 551.40 -13.70 565.10 1 2500 579.40 585.20B 569.10A 569.10A 575.80 -13.80 1 589.60 1 2525 ---- ---- 593.50A 593.50A 600.30 -13.80 614.10 2550 ---- ---- 618.10A 618.10A 624.90 -13.90 638.80 2575 ---- ---- 642.70A 642.70A 649.60 -14.00 663.60 2800 ---- ---- 869.60A 869.60A 874.40 -14.10 888.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .20 UNCH .20 1080 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .20 -.10 .30 1100 .30 .30 .30 .30 .30 UNCH 2 .30 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .40 UNCH .40 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 -.10 .50 1175 ---- ---- ---- ---- .40 -.10 .50 1180 ---- ---- ---- ---- .50 UNCH .50 1185 ---- ---- ---- ---- .50 UNCH .50 1190 ---- ---- ---- ---- .50 -.10 .60 1 1195 ---- ---- ---- ---- .50 -.10 .60 1200 ---- ---- ---- ---- .50 -.10 .60 3 1205 ---- ---- ---- ---- .50 -.10 .60 1210 ---- ---- ---- ---- .60 UNCH .60 1215 ---- ---- ---- ---- .60 -.10 .70 1220 ---- ---- ---- ---- .60 -.10 .70 1225 ---- ---- ---- ---- .60 -.10 .70 1230 ---- ---- ---- ---- .60 -.10 .70 1235 ---- ---- .70A .70A .70 -.10 .80 1240 ---- ---- ---- ---- .70 -.10 .80 1245 ---- ---- ---- ---- .70 -.10 .80 1250 .80 .80 .80 .80 .70 -.10 30 .80 137 1255 ---- ---- .80A .80A .80 -.10 .90 1260 ---- ---- ---- ---- .80 -.10 .90 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- .90A .90A .80 -.20 1.00 1275 ---- ---- .90A .90A .90 -.10 1.00 15 15 1280 ---- ---- ---- ---- .90 -.10 1.00 1285 ---- ---- 1.00A 1.00A .90 -.20 1.10 1290 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1295 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1300 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 130 1305 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1310 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1315 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1320 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1325 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 701 1330 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1335 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1340 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1345 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1350 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 2001 1355 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1360 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1365 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 1370 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1375 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 700 700 1380 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1 1385 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1390 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 1395 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1400 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 164 1405 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 1410 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 1415 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 1420 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 1425 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 1430 ---- ---- 2.80A 2.80A 2.80 -.50 3.30 1435 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 1440 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 500 1445 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 1450 ---- ---- 3.30A 3.30A 3.30 -.50 3.80 1265 1455 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 1460 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 1465 ---- ---- 3.70A 3.70A 3.70 -.60 4.30 4 1470 ---- ---- 3.90A 3.90A 3.80 -.70 4.50 2 1475 ---- ---- 4.00A 4.00A 4.00 -.70 4.70 1480 ---- ---- 4.20A 4.20A 4.10 -.70 4.80 1485 ---- ---- 4.30A 4.30A 4.30 -.70 5.00 1490 ---- ---- 4.50A 4.50A 4.50 -.70 5.20 1495 ---- ---- 4.70A 4.70A 4.60 -.80 5.40 1500 ---- ---- 4.90A 4.90A 4.80 -.80 5.60 1310 1505 ---- ---- 5.10A 5.10A 5.00 -.80 5.80 1510 ---- ---- 5.30A 5.30A 5.20 -.90 6.10 2 1515 ---- ---- 5.50A 5.50A 5.40 -.90 6.30 1520 ---- ---- 5.70A 5.70A 5.60 -.90 6.50 1525 ---- ---- 5.90A 5.90A 5.80 -1.00 6.80 1530 ---- ---- 6.10A 6.10A 6.10 -.90 7.00 1535 ---- ---- 6.30A 6.30A 6.30 -1.00 7.30 1540 ---- ---- 6.60A 6.60A 6.50 -1.10 7.60 1545 ---- ---- 6.90A 6.90A 6.80 -1.10 7.90 1550 ---- ---- 7.00A 7.00A 7.10 -1.10 15 8.20 8 809 1555 ---- ---- 7.40A 7.40A 7.30 -1.20 8.50 1560 ---- ---- 7.70A 7.70A 7.60 -1.20 8.80 1565 ---- ---- 7.90A 7.90A 7.90 -1.20 9.10 1570 ---- ---- 8.20A 8.20A 8.20 -1.30 9.50 3 1575 ---- ---- 8.50A 8.50A 8.50 -1.30 9.80 350 401 1580 ---- ---- 8.90A 8.90A 8.80 -1.40 10.20 1 1585 ---- ---- 9.20A 9.20A 9.20 -1.40 10.60 1590 ---- ---- 9.60A 9.60A 9.50 -1.50 11.00 1595 ---- ---- 9.90A 9.90A 9.90 -1.50 11.40 1600 ---- ---- 10.20A 10.20A 10.30 -1.50 11.80 1053 1605 ---- ---- 10.60A 10.60A 10.70 -1.50 12.20 1610 ---- ---- 11.00A 11.00A 11.10 -1.60 12.70 1615 ---- ---- 11.40A 11.40A 11.50 -1.70 13.20 1620 ---- ---- 11.90A 11.90A 12.00 -1.70 13.70 1625 ---- ---- 12.30A 12.30A 12.40 -1.80 200 14.20 10 1630 ---- ---- 12.70A 12.70A 12.90 -1.80 14.70 1635 ---- ---- 13.20A 13.20A 13.40 -1.80 15.20 1640 ---- ---- 13.70A 13.70A 13.90 -1.90 15.80 1645 ---- ---- 14.20A 14.20A 14.40 -2.00 16.40 1650 ---- ---- 14.70A 14.70A 15.00 -2.00 17.00 251 1655 ---- ---- 15.20A 15.20A 15.50 -2.10 17.60 1660 16.40 16.40 15.80A 15.80A 16.10 -2.20 1 18.30 101 1665 ---- ---- 16.40A 16.40A 16.70 -2.30 19.00 1670 ---- ---- 17.00A 17.00A 17.40 -2.30 19.70 1675 ---- ---- 17.60A 17.60A 18.00 -2.40 20.40 13 1680 18.90 18.90 18.20A 18.20A 18.70 -2.40 1 21.10 1 1685 ---- ---- 18.90A 18.90A 19.40 -2.50 21.90 1690 ---- ---- 19.60A 19.60A 20.20 -2.50 22.70 1695 ---- ---- 20.30A 20.30A 20.90 -2.60 23.50 1700 ---- ---- 21.10A 21.10A 21.70 -2.70 16 24.40 101 2118 1705 ---- ---- 21.80A 21.80A 22.50 -2.80 25.30 1710 ---- ---- 22.60A 22.60A 23.30 -2.90 26.20 112 1715 ---- ---- 23.50A 23.50A 24.20 -3.00 27.20 1720 ---- ---- 24.30A 24.30A 25.10 -3.10 28.20 1725 ---- ---- 25.20A 25.20A 26.10 -3.10 29.20 18 1730 ---- ---- 26.10A 26.10A 27.00 -3.20 30.20 2 1735 ---- ---- 27.10A 27.10A 28.00 -3.30 31.30 1740 ---- ---- 28.00A 28.00A 29.00 -3.40 32.40 1001 1745 ---- ---- 29.10A 29.10A 30.10 -3.50 33.60 1750 ---- ---- 30.10A 30.10A 31.20 -3.60 34.80 106 508 1755 ---- ---- 31.20A 31.20A 32.30 -3.70 36.00 1760 ---- ---- 32.30A 32.30A 33.50 -3.80 37.30 1 1765 ---- ---- 33.50A 33.50A 34.70 -3.90 38.60 150 1770 36.70 36.70 34.70A 34.70A 36.00 -4.00 1 40.00 1 1775 ---- ---- 35.90A 35.90A 37.30 -4.10 41.40 24 75 1780 ---- ---- 37.20A 37.20A 38.60 -4.20 42.80 1785 ---- ---- 38.50A 38.50A 40.00 -4.30 44.30 1790 ---- ---- 39.80A 39.80A 41.40 -4.40 45.80 1795 ---- ---- 41.20A 41.20A 42.80 -4.60 47.40 1800 45.50 45.50 42.60A 44.40B 44.30 -4.70 2 49.00 1200 1805 ---- ---- 44.10A 44.10A 45.90 -4.80 50.70 3 1810 ---- ---- 45.60A 45.60A 47.40 -5.00 52.40 1815 ---- ---- 47.20A 47.20A 49.10 -5.00 54.10 25 1820 ---- ---- 48.80A 48.80A 50.70 -5.20 55.90 1825 ---- ---- 50.50A 50.50A 52.50 -5.30 57.80 30 1830 54.50 54.50 52.10A 52.10A 54.20 -5.40 1 59.60 1835 ---- ---- 53.90A 53.90A 56.00 -5.60 61.60 2 1840 ---- ---- 55.70A 55.70A 57.90 -5.70 63.60 1 1845 ---- ---- 57.50A 57.50A 59.80 -5.80 65.60 1850 ---- ---- 59.40A 59.40A 61.70 -6.00 67.70 431 1855 ---- ---- 61.40A 61.40A 63.70 -6.10 69.80 1860 ---- ---- 63.30A 63.30A 65.80 -6.20 72.00 75 1865 ---- ---- 65.40A 65.40A 67.90 -6.30 74.20 1870 ---- ---- 67.40A 67.40A 70.00 -6.50 76.50 100 1875 ---- ---- 69.50A 69.50A 72.20 -6.60 78.80 320 1880 ---- ---- 71.70A 71.70A 74.40 -6.70 81.10 130 1885 ---- ---- 73.90A 73.90A 76.70 -6.90 83.60 1890 ---- ---- 76.20A 76.20A 79.00 -7.00 86.00 2 1895 ---- ---- 78.50A 78.50A 81.40 -7.10 88.50 1900 ---- ---- 80.90A 80.90A 83.80 -7.30 91.10 212 1905 ---- ---- 83.30A 83.30A 86.30 -7.40 93.70 10 1910 ---- ---- 85.70A 85.70A 88.80 -7.50 96.30 50 1915 ---- ---- 88.20A 88.20A 91.40 -7.60 99.00 1920 ---- ---- 90.80A 90.80A 94.00 -7.70 101.70 1 1925 ---- ---- 93.40A 93.40A 96.70 -7.80 101 104.50 12 59 1930 ---- ---- 96.00A 96.00A 99.40 -8.00 107.40 1935 ---- ---- 98.70A 98.70A 102.20 -8.00 110.20 5 1940 106.30 106.30 101.40A 109.70B 105.00 -8.20 75 113.20 1945 ---- ---- 104.20A 104.20A 107.80 -8.30 116.10 1950 ---- ---- 107.00A 107.00A 110.70 -8.40 119.10 5 126 1955 ---- ---- 109.90A 109.90A 113.60 -8.60 122.20 1960 ---- ---- 112.80A 112.80A 116.60 -8.70 125.30 1965 ---- ---- 115.80A 115.80A 119.60 -8.80 128.40 1970 ---- ---- 118.80A 118.80A 122.70 -8.90 131.60 1975 ---- ---- 121.90A 121.90A 125.80 -9.00 134.80 182 1980 ---- ---- 124.90A 124.90A 129.00 -9.00 138.00 1985 ---- ---- 128.10A 128.10A 132.10 -9.20 141.30 1990 ---- ---- 131.30A 131.30A 135.40 -9.20 144.60 1995 ---- ---- 134.50A 134.50A 138.60 -9.40 148.00 2000 146.50 146.50 137.70A 137.70A 142.00 -9.40 1 151.40 99 2005 ---- ---- 141.00A 141.00A 145.30 -9.50 154.80 200 2010 ---- ---- 144.30A 144.30A 148.70 -9.60 158.30 2015 ---- ---- 147.70A 147.70A 152.10 -9.70 161.80 21 2020 ---- ---- 151.10A 151.10A 155.60 -9.80 165.40 2025 ---- ---- 154.60A 154.60A 159.10 -9.80 168.90 2030 ---- ---- 158.00A 158.00A 162.60 -10.00 172.60 2035 ---- ---- 161.50A 161.50A 166.20 -10.00 176.20 2040 ---- ---- 165.10A 165.10A 169.70 -10.20 179.90 2045 ---- ---- 168.70A 168.70A 173.40 -10.20 183.60 2050 ---- ---- 172.30A 172.30A 177.00 -10.30 187.30 84 2055 ---- ---- 175.90A 175.90A 180.70 -10.40 191.10 2060 ---- ---- 179.60A 179.60A 184.50 -10.40 194.90 2065 ---- ---- 183.30A 183.30A 188.20 -10.50 198.70 2070 ---- ---- 187.00A 187.00A 192.00 -10.60 202.60 2075 ---- ---- 190.80A 190.80A 195.80 -10.60 206.40 2080 ---- ---- 194.60A 194.60A 199.60 -10.70 210.30 2085 ---- ---- 198.40A 198.40A 203.50 -10.80 214.30 2090 ---- ---- 202.30A 202.30A 207.40 -10.80 218.20 2095 ---- ---- 206.20A 206.20A 211.30 -10.90 222.20 2100 ---- ---- 210.10A 210.10A 215.30 -10.90 226.20 124 2105 ---- ---- 214.00A 214.00A 219.20 -11.10 230.30 2110 ---- ---- 217.90A 217.90A 223.20 -11.10 234.30 2115 ---- ---- 221.90A 221.90A 227.20 -11.20 238.40 2120 ---- ---- 225.90A 225.90A 231.30 -11.20 242.50 2125 ---- ---- 229.90A 229.90A 235.30 -11.30 246.60 2130 ---- ---- 234.00A 234.00A 239.40 -11.30 250.70 2135 ---- ---- 238.10A 238.10A 243.50 -11.40 254.90 2140 ---- ---- 242.20A 242.20A 247.70 -11.40 259.10 2145 ---- ---- 246.30A 246.30A 251.80 -11.50 263.30 2150 ---- ---- 250.40A 250.40A 256.00 -11.50 267.50 2155 ---- ---- 254.50A 254.50A 260.20 -11.50 271.70 2160 ---- ---- 258.70A 258.70A 264.40 -11.60 276.00 2165 ---- ---- 262.90A 262.90A 268.60 -11.70 280.30 2170 ---- ---- 267.10A 267.10A 272.80 -11.80 284.60 2175 ---- ---- 271.30A 271.30A 277.10 -11.80 288.90 2180 ---- ---- 275.60A 275.60A 281.30 -11.90 293.20 2185 ---- ---- 279.90A 279.90A 285.60 -11.90 297.50 2190 ---- ---- 284.10A 284.10A 289.90 -12.00 301.90 2195 ---- ---- 288.40A 288.40A 294.30 -11.90 306.20 2200 ---- ---- 292.70A 292.70A 298.60 -12.00 310.60 57 2205 ---- ---- 297.10A 297.10A 303.00 -12.00 315.00 2210 ---- ---- 301.40A 301.40A 307.30 -12.10 319.40 2215 ---- ---- 305.80A 305.80A 311.70 -12.10 323.80 2220 ---- ---- 310.10A 310.10A 316.10 -12.20 328.30 2225 ---- ---- 314.50A 314.50A 320.50 -12.20 332.70 2230 ---- ---- 318.90A 318.90A 324.90 -12.30 337.20 2235 ---- ---- 323.30A 323.30A 329.30 -12.40 341.70 2240 ---- ---- 327.80A 327.80A 333.80 -12.30 346.10 2245 ---- ---- 332.20A 332.20A 338.20 -12.40 350.60 2250 ---- ---- 336.70A 336.70A 342.70 -12.40 355.10 2255 ---- ---- 341.10A 341.10A 347.20 -12.50 359.70 2260 ---- ---- 345.60A 345.60A 351.70 -12.50 364.20 2265 ---- ---- 350.10A 350.10A 356.20 -12.50 368.70 2270 ---- ---- 354.60A 354.60A 360.70 -12.60 373.30 2275 ---- ---- 359.10A 359.10A 365.20 -12.60 377.80 2280 ---- ---- 363.60A 363.60A 369.70 -12.70 382.40 2285 ---- ---- 368.10A 368.10A 374.30 -12.70 387.00 2290 ---- ---- 372.70A 372.70A 378.80 -12.80 391.60 2295 ---- ---- 377.20A 377.20A 383.40 -12.80 396.20 2300 ---- ---- 381.80A 381.80A 387.90 -12.90 400.80 1 2305 ---- ---- 386.40A 386.40A 392.50 -12.90 405.40 2310 ---- ---- 390.90A 390.90A 397.10 -12.90 410.00 2315 ---- ---- 395.50A 395.50A 401.70 -12.90 414.60 2320 ---- ---- 400.10A 400.10A 406.30 -13.00 419.30 2325 ---- ---- 404.70A 404.70A 410.90 -13.00 423.90 2330 ---- ---- 409.40A 409.40A 415.50 -13.10 428.60 2335 ---- ---- 414.00A 414.00A 420.20 -13.00 433.20 2340 ---- ---- 418.60A 418.60A 424.80 -13.10 437.90 2345 ---- ---- 423.20A 423.20A 429.50 -13.10 442.60 2350 ---- ---- 427.90A 427.90A 434.10 -13.20 447.30 2360 ---- ---- 437.20A 437.20A 443.40 -13.30 456.70 2370 ---- ---- 446.60A 446.60A 452.80 -13.30 466.10 2375 ---- ---- 451.30A 451.30A 457.50 -13.30 470.80 2380 ---- ---- 456.00A 456.00A 462.20 -13.30 475.50 2390 ---- ---- 465.40A 465.40A 471.60 -13.40 485.00 2400 ---- ---- 474.80A 474.80A 481.10 -13.40 494.50 2410 ---- ---- 486.10A 486.10A 490.50 -13.50 504.00 2420 ---- ---- 495.50A 495.50A 500.00 -13.50 513.50 2425 ---- ---- 498.50A 498.50A 504.80 -13.50 518.30 2430 ---- ---- 505.20A 505.20A 509.60 -13.50 523.10 2440 ---- ---- 514.80A 514.80A 519.10 -13.60 532.70 2450 ---- ---- 522.30A 522.30A 528.70 -13.60 542.30 2475 ---- ---- 546.40A 546.40A 552.70 -13.70 566.40 2490 ---- ---- 562.80A 562.80A 567.20 -13.80 581.00 2500 ---- ---- 570.50A 570.50A 576.90 -13.80 590.70 2525 ---- ---- 594.70A 594.70A 601.20 -13.80 615.00 2550 ---- ---- 619.00A 619.00A 625.70 -13.80 639.50 2575 ---- ---- 643.50A 643.50A 650.20 -13.90 664.10 2600 ---- ---- 668.00A 668.00A 674.90 -13.90 688.80 2625 ---- ---- 692.70A 692.70A 699.60 -14.00 713.60 2650 ---- ---- 717.30A 717.30A 724.50 -14.00 738.50 2700 ---- ---- 767.00A 767.00A 774.40 -14.10 788.50 2750 ---- ---- 819.60A 819.60A 824.40 -14.10 838.50 2800 ---- ---- 869.60A 869.60A 874.40 -14.10 888.50 3000 ---- ---- 1069.60A 1069.60A 1074.40 -14.10 1088.50 3200 ---- ---- 1269.70A 1269.70A 1274.40 -14.10 1288.50 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 10 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1300 ---- ---- ---- ---- 1.30 -.20 1.50 1325 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1350 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1375 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1400 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1425 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 3 1430 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1440 ---- ---- 3.80A 3.80A 3.60 -.60 4.20 1450 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 2 1460 ---- ---- 4.30A 4.30A 4.20 -.60 4.80 1470 ---- ---- 4.70A 4.70A 4.50 -.70 5.20 1475 ---- ---- 4.80A 4.80A 4.70 -.70 5.40 1480 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 1490 ---- ---- 5.40A 5.40A 5.20 -.80 6.00 1500 ---- ---- 5.70A 5.70A 5.60 -.80 6.40 1510 ---- ---- 6.10A 6.10A 6.00 -.90 6.90 1520 ---- ---- 6.50A 6.50A 6.50 -.90 7.40 1525 ---- ---- 6.70A 6.70A 6.70 -1.00 7.70 1530 ---- ---- 7.00A 7.00A 7.00 -1.00 8.00 1535 ---- ---- 7.20A 7.20A 7.20 -1.10 8.30 1540 ---- ---- 7.50A 7.50A 7.50 -1.10 8.60 1545 ---- ---- 7.70A 7.70A 7.80 -1.10 8.90 1550 ---- ---- 8.00A 8.00A 8.10 -1.10 9.20 1555 ---- ---- 8.30A 8.30A 8.40 -1.10 9.50 1560 ---- ---- 8.60A 8.60A 8.70 -1.20 9.90 1565 ---- ---- 8.90A 8.90A 9.00 -1.20 10.20 1570 ---- ---- 9.20A 9.20A 9.30 -1.30 10.60 1575 ---- ---- 9.50A 9.50A 9.60 -1.30 10.90 1580 ---- ---- 9.90A 9.90A 10.00 -1.30 11.30 1585 ---- ---- 10.20A 10.20A 10.30 -1.40 11.70 1590 ---- ---- 10.60A 10.60A 10.70 -1.50 12.20 1595 ---- ---- 11.00A 11.00A 11.10 -1.50 12.60 1600 ---- ---- 11.30A 11.30A 11.50 -1.50 13.00 1605 ---- ---- 11.70A 11.70A 11.90 -1.60 13.50 1610 ---- ---- 12.20A 12.20A 12.30 -1.70 14.00 1615 ---- ---- 12.60A 12.60A 12.80 -1.70 14.50 1620 ---- ---- 13.00A 13.00A 13.20 -1.80 15.00 1625 ---- ---- 13.40A 13.40A 13.70 -1.80 15.50 1630 ---- ---- 14.00A 14.00A 14.20 -1.80 16.00 1635 ---- ---- 14.40A 14.40A 14.70 -1.90 16.60 1640 ---- ---- 14.90A 14.90A 15.20 -1.90 17.10 1645 ---- ---- 15.40A 15.40A 15.70 -2.00 17.70 1650 ---- ---- 15.90A 15.90A 16.30 -2.10 18.40 1655 ---- ---- 16.50A 16.50A 16.80 -2.20 19.00 1660 ---- ---- 17.10A 17.10A 17.40 -2.20 19.60 1665 ---- ---- 17.70A 17.70A 18.00 -2.30 20.30 1670 ---- ---- 18.30A 18.30A 18.70 -2.30 21.00 1675 ---- ---- 18.90A 18.90A 19.30 -2.40 21.70 1680 ---- ---- 19.60A 19.60A 20.00 -2.50 22.50 1685 ---- ---- 20.30A 20.30A 20.70 -2.50 23.20 1690 ---- ---- 21.00A 21.00A 21.40 -2.60 24.00 1695 ---- ---- 21.70A 21.70A 22.10 -2.70 24.80 1700 ---- ---- 22.20A 22.20A 22.90 -2.80 25.70 1 1705 ---- ---- 23.20A 23.20A 23.70 -2.90 26.60 1710 ---- ---- 24.00A 24.00A 24.50 -3.00 27.50 1715 ---- ---- 24.80A 24.80A 25.40 -3.00 28.40 1720 ---- ---- 25.60A 25.60A 26.20 -3.10 29.30 1725 ---- ---- 26.40A 26.40A 27.10 -3.20 30.30 1730 ---- ---- 27.40A 27.40A 28.00 -3.30 31.30 1735 ---- ---- 28.30A 28.30A 29.00 -3.40 32.40 1740 ---- ---- 29.30A 29.30A 30.00 -3.50 33.50 1745 ---- ---- 30.20A 30.20A 31.00 -3.60 34.60 1750 ---- ---- 31.00A 31.00A 32.10 -3.60 35.70 22 1755 ---- ---- 32.30A 32.30A 33.10 -3.80 36.90 1760 ---- ---- 33.40A 33.40A 34.30 -3.80 38.10 1765 ---- ---- 34.50A 34.50A 35.40 -4.00 39.40 1770 ---- ---- 35.70A 35.70A 36.60 -4.00 40.60 1775 ---- ---- 36.80A 36.80A 37.80 -4.20 42.00 1780 ---- ---- 38.10A 38.10A 39.10 -4.20 43.30 1 1785 ---- ---- 39.30A 39.30A 40.40 -4.30 44.70 1790 ---- ---- 40.60A 40.60A 41.70 -4.50 46.20 1795 ---- ---- 41.90A 41.90A 43.10 -4.60 47.70 1800 ---- ---- 43.00A 43.00A 44.50 -4.70 49.20 1805 ---- ---- 44.70A 44.70A 46.00 -4.80 50.80 1810 ---- ---- 46.20A 46.20A 47.50 -4.90 52.40 5 1815 ---- ---- 47.70A 47.70A 49.00 -5.00 54.00 1820 ---- ---- 49.20A 49.20A 50.60 -5.10 55.70 1825 ---- ---- 50.70A 50.70A 52.20 -5.30 57.50 1830 ---- ---- 52.40A 52.40A 53.90 -5.40 59.30 1835 ---- ---- 54.10A 54.10A 55.60 -5.50 61.10 1840 ---- ---- 55.80A 55.80A 57.40 -5.60 63.00 1845 ---- ---- 57.50A 57.50A 59.20 -5.70 64.90 1850 ---- ---- 59.00A 59.00A 61.00 -5.80 66.80 1855 ---- ---- 61.10A 61.10A 62.90 -6.00 68.90 1860 ---- ---- 63.00A 63.00A 64.80 -6.10 70.90 1865 ---- ---- 64.90A 64.90A 66.80 -6.20 73.00 1870 ---- ---- 66.80A 66.80A 68.80 -6.40 75.20 1875 ---- ---- 68.70A 68.70A 70.90 -6.40 77.30 1880 ---- ---- 70.90A 70.90A 73.00 -6.60 79.60 1885 ---- ---- 73.00A 73.00A 75.20 -6.70 81.90 1890 ---- ---- 75.10A 75.10A 77.40 -6.80 84.20 1895 ---- ---- 77.30A 77.30A 79.60 -7.00 86.60 1900 ---- ---- 79.30A 79.30A 81.90 -7.10 89.00 1905 ---- ---- 81.80A 81.80A 84.30 -7.10 91.40 1910 ---- ---- 84.10A 84.10A 86.60 -7.30 93.90 1915 ---- ---- 86.50A 86.50A 89.10 -7.40 96.50 1920 ---- ---- 88.90A 88.90A 91.50 -7.60 99.10 1925 ---- ---- 91.30A 91.30A 94.00 -7.70 101.70 1930 ---- ---- 93.80A 93.80A 96.60 -7.80 104.40 1935 ---- ---- 96.40A 96.40A 99.20 -7.90 107.10 1940 ---- ---- 98.90A 98.90A 101.80 -8.10 109.90 1945 ---- ---- 101.60A 101.60A 104.50 -8.20 112.70 1950 ---- ---- 104.00A 104.00A 107.30 -8.30 115.60 8 1955 ---- ---- 107.00A 107.00A 110.00 -8.40 118.40 1960 ---- ---- 109.70A 109.70A 112.80 -8.60 121.40 1965 ---- ---- 112.50A 112.50A 115.70 -8.60 124.30 1970 ---- ---- 115.40A 115.40A 118.60 -8.80 127.40 1975 ---- ---- 118.30A 118.30A 121.50 -8.90 130.40 1980 ---- ---- 121.20A 121.20A 124.50 -9.00 133.50 1985 ---- ---- 124.10A 124.10A 127.50 -9.10 136.60 1990 ---- ---- 127.20A 127.20A 130.60 -9.20 139.80 1995 ---- ---- 130.10A 130.10A 133.60 -9.40 143.00 2000 ---- ---- 133.00A 133.00A 136.80 -9.40 146.20 2005 ---- ---- 136.40A 136.40A 140.00 -9.50 149.50 2010 ---- ---- 139.60A 139.60A 143.20 -9.60 152.80 2015 ---- ---- 142.80A 142.80A 146.40 -9.80 156.20 2020 ---- ---- 146.00A 146.00A 149.70 -9.90 159.60 2025 ---- ---- 149.30A 149.30A 153.00 -10.00 163.00 2030 ---- ---- 152.60A 152.60A 156.40 -10.00 166.40 2035 ---- ---- 156.00A 156.00A 159.80 -10.10 169.90 2040 ---- ---- 159.40A 159.40A 163.20 -10.20 173.40 2045 ---- ---- 162.80A 162.80A 166.70 -10.30 177.00 2050 ---- ---- 166.20A 166.20A 170.20 -10.30 180.50 2055 ---- ---- 169.70A 169.70A 173.70 -10.50 184.20 2060 ---- ---- 173.20A 173.20A 177.30 -10.50 187.80 2065 ---- ---- 176.80A 176.80A 180.90 -10.60 191.50 2070 ---- ---- 180.40A 180.40A 184.50 -10.70 195.20 2075 ---- ---- 184.00A 184.00A 188.10 -10.80 198.90 2080 ---- ---- 187.60A 187.60A 191.80 -10.80 202.60 2085 ---- ---- 191.30A 191.30A 195.50 -10.90 206.40 2090 ---- ---- 195.00A 195.00A 199.30 -10.90 210.20 2095 ---- ---- 198.70A 198.70A 203.10 -11.00 214.10 2100 ---- ---- 202.50A 202.50A 206.80 -11.10 217.90 2105 ---- ---- 206.20A 206.20A 210.70 -11.10 221.80 2110 ---- ---- 210.00A 210.00A 214.50 -11.20 225.70 2115 ---- ---- 213.90A 213.90A 218.40 -11.30 229.70 2120 ---- ---- 217.70A 217.70A 222.30 -11.30 233.60 2125 ---- ---- 221.60A 221.60A 226.20 -11.40 237.60 2130 ---- ---- 225.50A 225.50A 230.10 -11.50 241.60 2135 ---- ---- 229.40A 229.40A 234.10 -11.60 245.70 2140 ---- ---- 233.40A 233.40A 238.10 -11.60 249.70 2145 ---- ---- 237.40A 237.40A 242.10 -11.70 253.80 2150 ---- ---- 241.40A 241.40A 246.10 -11.80 257.90 2155 ---- ---- 245.40A 245.40A 250.20 -11.80 262.00 2160 ---- ---- 249.40A 249.40A 254.20 -11.90 266.10 2165 ---- ---- 253.50A 253.50A 258.30 -12.00 270.30 2170 ---- ---- 257.60A 257.60A 262.40 -12.00 274.40 2175 ---- ---- 261.70A 261.70A 266.60 -12.00 278.60 2180 ---- ---- 265.80A 265.80A 270.70 -12.10 282.80 2185 ---- ---- 269.90A 269.90A 274.90 -12.10 287.00 2190 ---- ---- 274.10A 274.10A 279.00 -12.30 291.30 2195 ---- ---- 278.20A 278.20A 283.20 -12.30 295.50 2200 ---- ---- 282.40A 282.40A 287.50 -12.30 299.80 2205 ---- ---- 286.60A 286.60A 291.70 -12.40 304.10 2210 ---- ---- 290.90A 290.90A 295.90 -12.50 308.40 2215 ---- ---- 295.10A 295.10A 300.20 -12.50 312.70 2220 ---- ---- 299.40A 299.40A 304.50 -12.50 317.00 2225 ---- ---- 303.60A 303.60A 308.80 -12.50 321.30 2230 ---- ---- 307.90A 307.90A 313.10 -12.60 325.70 2235 ---- ---- 312.20A 312.20A 317.40 -12.70 330.10 2240 ---- ---- 316.60A 316.60A 321.70 -12.70 334.40 2245 ---- ---- 320.90A 320.90A 326.10 -12.70 338.80 2250 ---- ---- 325.20A 325.20A 330.40 -12.80 343.20 2260 ---- ---- 334.00A 334.00A 339.20 -12.90 352.10 2270 ---- ---- 342.70A 342.70A 348.00 -13.00 361.00 2275 ---- ---- 347.20A 347.20A 352.50 -13.00 365.50 2280 ---- ---- 351.60A 351.60A 356.90 -13.00 369.90 2290 ---- ---- 360.50A 360.50A 365.80 -13.10 378.90 2300 ---- ---- 369.40A 369.40A 374.80 -13.10 387.90 2310 ---- ---- 378.40A 378.40A 383.80 -13.20 397.00 2320 ---- ---- 387.40A 387.40A 392.80 -13.30 406.10 2325 ---- ---- 391.90A 391.90A 397.40 -13.30 410.70 2330 ---- ---- 396.40A 396.40A 401.90 -13.40 415.30 2340 ---- ---- 405.50A 405.50A 411.00 -13.40 424.40 2350 ---- ---- 414.60A 414.60A 420.20 -13.50 433.70 2375 ---- ---- 437.60A 437.60A 443.30 -13.50 456.80 2400 ---- ---- 460.80A 460.80A 466.50 -13.70 480.20 2425 ---- ---- 484.20A 484.20A 489.90 -13.80 503.70 2450 ---- ---- 507.70A 507.70A 513.50 -13.90 527.40 2475 ---- ---- 531.40A 531.40A 537.20 -14.10 551.30 2500 ---- ---- 555.20A 555.20A 561.00 -14.20 575.20 2525 ---- ---- 579.20A 579.20A 585.00 -14.30 599.30 2600 ---- ---- 651.70A 651.70A 657.80 -14.50 672.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.20 1.40 1275 ---- ---- ---- ---- 1.40 -.30 1.70 1300 ---- ---- ---- ---- 1.70 -.30 2.00 1325 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1 1350 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 1375 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1400 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1425 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 1430 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 1440 ---- ---- 4.80A 4.80A 4.70 -.60 5.30 1450 ---- ---- 5.10A 5.10A 5.00 -.70 5.70 1460 5.20 5.20 5.20 5.20 5.40 -.70 1 6.10 1470 ---- ---- 5.80A 5.80A 5.80 -.70 6.50 1475 ---- ---- 6.00A 6.00A 6.00 -.70 6.70 1480 ---- ---- 6.20A 6.20A 6.20 -.70 6.90 1 1490 ---- ---- 6.60A 6.60A 6.60 -.80 7.40 2 1500 ---- ---- 7.00A 7.00A 7.00 -.90 7.90 1 1510 ---- ---- 7.50A 7.50A 7.50 -.90 8.40 1520 ---- ---- 8.00A 8.00A 8.00 -1.00 9.00 1525 ---- ---- 8.20A 8.20A 8.30 -1.00 9.30 1530 ---- ---- 8.50A 8.50A 8.60 -1.00 9.60 1535 ---- ---- 8.80A 8.80A 8.90 -1.00 9.90 1540 ---- ---- 9.10A 9.10A 9.20 -1.10 10.30 1545 ---- ---- 9.40A 9.40A 9.50 -1.10 10.60 1550 ---- ---- 9.70A 9.70A 9.80 -1.10 10.90 1555 ---- ---- 10.10A 10.10A 10.10 -1.20 11.30 1560 ---- ---- 10.40A 10.40A 10.50 -1.20 11.70 1565 ---- ---- 10.70A 10.70A 10.80 -1.30 12.10 1570 ---- ---- 11.10A 11.10A 11.20 -1.30 12.50 1575 ---- ---- 11.50A 11.50A 11.60 -1.30 12.90 1580 ---- ---- 11.90A 11.90A 11.90 -1.40 13.30 1585 ---- ---- 12.30A 12.30A 12.30 -1.40 13.70 1590 ---- ---- 12.70A 12.70A 12.70 -1.50 14.20 1595 ---- ---- 13.10A 13.10A 13.20 -1.50 14.70 1600 ---- ---- 13.50A 13.50A 13.60 -1.50 15.10 100 1605 ---- ---- 14.00A 14.00A 14.10 -1.50 15.60 1610 ---- ---- 14.50A 14.50A 14.50 -1.70 16.20 1615 ---- ---- 14.90A 14.90A 15.00 -1.70 16.70 1620 ---- ---- 15.40A 15.40A 15.50 -1.70 17.20 1625 ---- ---- 15.90A 15.90A 16.00 -1.80 17.80 1630 ---- ---- 16.40A 16.40A 16.60 -1.80 18.40 1635 ---- ---- 17.00A 17.00A 17.10 -1.90 19.00 1640 ---- ---- 17.50A 17.50A 17.70 -1.90 19.60 1645 ---- ---- 18.10A 18.10A 18.30 -2.00 20.30 1650 ---- ---- 18.50A 18.50A 18.90 -2.00 20.90 400 1655 ---- ---- 19.30A 19.30A 19.50 -2.10 21.60 1660 ---- ---- 19.90A 19.90A 20.10 -2.20 22.30 1665 ---- ---- 20.60A 20.60A 20.80 -2.30 23.10 1670 ---- ---- 21.30A 21.30A 21.50 -2.30 23.80 1675 ---- ---- 21.90A 21.90A 22.20 -2.40 24.60 1680 ---- ---- 22.70A 22.70A 22.90 -2.50 25.40 1685 ---- ---- 23.40A 23.40A 23.70 -2.60 26.30 1690 ---- ---- 24.10A 24.10A 24.50 -2.60 27.10 1695 ---- ---- 24.90A 24.90A 25.30 -2.70 28.00 1700 ---- ---- 25.50A 25.50A 26.10 -2.80 28.90 1705 ---- ---- 26.50A 26.50A 27.00 -2.90 29.90 1710 ---- ---- 27.40A 27.40A 27.80 -3.00 30.80 1715 ---- ---- 28.30A 28.30A 28.80 -3.00 31.80 1720 ---- ---- 29.20A 29.20A 29.70 -3.20 32.90 1725 ---- ---- 30.00A 30.00A 30.70 -3.20 33.90 1730 ---- ---- 31.10A 31.10A 31.70 -3.30 35.00 1735 ---- ---- 32.00A 32.00A 32.70 -3.40 36.10 1740 ---- ---- 33.10A 33.10A 33.80 -3.50 37.30 1745 ---- ---- 34.10A 34.10A 34.80 -3.70 38.50 1750 ---- ---- 34.90A 34.90A 36.00 -3.70 39.70 1755 ---- ---- 36.30A 36.30A 37.10 -3.90 41.00 1760 ---- ---- 37.40A 37.40A 38.30 -4.00 42.30 1765 ---- ---- 38.60A 38.60A 39.50 -4.10 1 43.60 1770 ---- ---- 39.80A 39.80A 40.80 -4.10 44.90 1775 ---- ---- 40.90A 40.90A 42.10 -4.20 46.30 1780 ---- ---- 42.30A 42.30A 43.40 -4.40 47.80 1785 ---- ---- 43.70A 43.70A 44.80 -4.50 49.30 1790 ---- ---- 45.00A 45.00A 46.20 -4.60 50.80 1795 ---- ---- 46.30A 46.30A 47.60 -4.70 52.30 1800 ---- ---- 47.50A 47.50A 49.10 -4.80 53.90 1 1805 ---- ---- 49.20A 49.20A 50.60 -4.90 55.50 1810 ---- ---- 50.80A 50.80A 52.20 -5.00 57.20 1815 ---- ---- 52.30A 52.30A 53.80 -5.10 58.90 1820 ---- ---- 53.90A 53.90A 55.40 -5.20 60.60 1825 ---- ---- 55.50A 55.50A 57.10 -5.30 62.40 1830 ---- ---- 57.20A 57.20A 58.80 -5.50 64.30 1835 ---- ---- 59.00A 59.00A 60.60 -5.50 66.10 1840 ---- ---- 60.70A 60.70A 62.30 -5.70 68.00 1845 ---- ---- 62.50A 62.50A 64.20 -5.80 70.00 1850 ---- ---- 64.00A 64.00A 66.10 -5.90 72.00 1855 ---- ---- 66.30A 66.30A 68.00 -6.00 74.00 1860 ---- ---- 68.20A 68.20A 70.00 -6.10 76.10 1865 ---- ---- 70.10A 70.10A 72.00 -6.20 78.20 1870 ---- ---- 72.20A 72.20A 74.00 -6.40 80.40 1875 ---- ---- 74.10A 74.10A 76.10 -6.50 82.60 1880 ---- ---- 76.30A 76.30A 78.20 -6.60 84.80 1885 ---- ---- 78.50A 78.50A 80.40 -6.70 87.10 1890 ---- ---- 80.60A 80.60A 82.60 -6.80 89.40 1895 ---- ---- 82.80A 82.80A 84.90 -6.90 91.80 1900 ---- ---- 84.80A 84.80A 87.20 -7.00 94.20 200 1905 ---- ---- 87.30A 87.30A 89.50 -7.20 96.70 1910 ---- ---- 89.70A 89.70A 91.90 -7.30 99.20 1915 ---- ---- 92.00A 92.00A 94.40 -7.30 101.70 1920 ---- ---- 94.40A 94.40A 96.80 -7.50 104.30 1925 ---- ---- 96.90A 96.90A 99.30 -7.60 106.90 1930 ---- ---- 99.40A 99.40A 101.90 -7.70 109.60 1935 ---- ---- 101.90A 101.90A 104.50 -7.80 1 112.30 1940 ---- ---- 104.50A 104.50A 107.10 -8.00 115.10 1945 ---- ---- 107.10A 107.10A 109.80 -8.10 117.90 1950 ---- ---- 109.80A 109.80A 112.50 -8.20 120.70 1955 ---- ---- 112.50A 112.50A 115.30 -8.30 123.60 12 1960 ---- ---- 115.30A 115.30A 118.10 -8.40 126.50 1965 ---- ---- 118.10A 118.10A 120.90 -8.60 129.50 1970 ---- ---- 120.90A 120.90A 123.80 -8.70 132.50 1975 ---- ---- 123.80A 123.80A 126.70 -8.80 135.50 1980 ---- ---- 126.70A 126.70A 129.70 -8.90 138.60 1985 ---- ---- 129.60A 129.60A 132.70 -9.00 141.70 1990 ---- ---- 132.60A 132.60A 135.70 -9.10 144.80 1995 ---- ---- 135.70A 135.70A 138.80 -9.20 148.00 2000 ---- ---- 138.70A 138.70A 141.90 -9.40 151.30 2005 ---- ---- 141.80A 141.80A 145.10 -9.40 154.50 2010 ---- ---- 145.00A 145.00A 148.20 -9.60 157.80 2015 ---- ---- 148.20A 148.20A 151.50 -9.70 161.20 2020 ---- ---- 151.40A 151.40A 154.70 -9.80 164.50 337 2025 ---- ---- 154.60A 154.60A 158.00 -9.90 167.90 2030 ---- ---- 157.90A 157.90A 161.30 -10.00 171.30 2035 ---- ---- 161.20A 161.20A 164.70 -10.10 174.80 2040 ---- ---- 164.60A 164.60A 168.10 -10.20 178.30 15 2045 ---- ---- 168.00A 168.00A 171.50 -10.30 181.80 2050 ---- ---- 171.40A 171.40A 175.00 -10.40 185.40 200 2055 ---- ---- 174.90A 174.90A 178.50 -10.50 189.00 177 2060 ---- ---- 178.30A 178.30A 182.00 -10.60 192.60 2065 ---- ---- 181.90A 181.90A 185.50 -10.70 196.20 2070 ---- ---- 185.40A 185.40A 189.10 -10.80 199.90 2075 ---- ---- 189.00A 189.00A 192.70 -10.90 203.60 2080 ---- ---- 192.60A 192.60A 196.40 -10.90 207.30 2085 ---- ---- 196.20A 196.20A 200.10 -10.90 211.00 2090 ---- ---- 199.90A 199.90A 203.80 -11.00 214.80 2095 ---- ---- 203.60A 203.60A 207.50 -11.10 218.60 2100 ---- ---- 207.30A 207.30A 211.20 -11.20 222.40 2105 ---- ---- 211.00A 211.00A 215.00 -11.30 226.30 2110 ---- ---- 214.80A 214.80A 218.80 -11.30 230.10 2115 ---- ---- 218.60A 218.60A 222.60 -11.40 234.00 2120 ---- ---- 222.40A 222.40A 226.50 -11.40 237.90 2125 ---- ---- 226.30A 226.30A 230.30 -11.60 241.90 2130 ---- ---- 230.10A 230.10A 234.20 -11.60 245.80 2135 ---- ---- 234.00A 234.00A 238.20 -11.60 249.80 2140 ---- ---- 237.90A 237.90A 242.10 -11.70 253.80 2145 ---- ---- 241.80A 241.80A 246.10 -11.70 257.80 2150 ---- ---- 245.80A 245.80A 250.10 -11.70 261.80 2155 ---- ---- 249.80A 249.80A 254.10 -11.80 265.90 2160 ---- ---- 253.80A 253.80A 258.10 -11.90 270.00 2165 ---- ---- 257.80A 257.80A 262.10 -12.00 274.10 2170 ---- ---- 261.80A 261.80A 266.20 -12.00 278.20 2175 ---- ---- 265.90A 265.90A 270.30 -12.00 282.30 2180 ---- ---- 270.00A 270.00A 274.40 -12.10 286.50 2185 ---- ---- 274.00A 274.00A 278.50 -12.10 290.60 2190 ---- ---- 278.20A 278.20A 282.60 -12.20 294.80 2195 ---- ---- 282.30A 282.30A 286.80 -12.20 299.00 2200 ---- ---- 286.40A 286.40A 291.00 -12.20 303.20 2205 ---- ---- 290.60A 290.60A 295.20 -12.30 307.50 2210 ---- ---- 294.80A 294.80A 299.40 -12.30 311.70 2215 ---- ---- 299.00A 299.00A 303.60 -12.40 316.00 2220 ---- ---- 303.20A 303.20A 307.80 -12.50 320.30 2225 ---- ---- 307.40A 307.40A 312.10 -12.40 324.50 2230 ---- ---- 311.60A 311.60A 316.40 -12.50 328.90 2235 ---- ---- 315.90A 315.90A 320.60 -12.60 333.20 2240 ---- ---- 320.20A 320.20A 324.90 -12.60 337.50 2245 ---- ---- 324.50A 324.50A 329.30 -12.60 341.90 2250 ---- ---- 328.80A 328.80A 333.60 -12.60 346.20 2260 ---- ---- 337.40A 337.40A 342.30 -12.70 355.00 2270 ---- ---- 346.10A 346.10A 351.00 -12.80 363.80 2275 ---- ---- 350.50A 350.50A 355.40 -12.80 368.20 2280 ---- ---- 354.80A 354.80A 359.80 -12.90 372.70 2290 ---- ---- 363.60A 363.60A 368.60 -13.00 381.60 2300 ---- ---- 372.50A 372.50A 377.50 -13.00 390.50 2310 ---- ---- 381.40A 381.40A 386.50 -13.00 399.50 2320 ---- ---- 390.30A 390.30A 395.40 -13.20 408.60 2325 ---- ---- 394.80A 394.80A 399.90 -13.20 413.10 2330 ---- ---- 399.30A 399.30A 404.40 -13.20 417.60 2340 ---- ---- 408.30A 408.30A 413.50 -13.30 426.80 2350 ---- ---- 417.30A 417.30A 422.60 -13.30 435.90 2375 ---- ---- 440.10A 440.10A 445.40 -13.50 458.90 2400 ---- ---- 463.10A 463.10A 468.50 -13.60 482.10 2425 ---- ---- 486.30A 486.30A 491.70 -13.80 505.50 2450 ---- ---- 509.70A 509.70A 515.10 -13.90 529.00 2475 ---- ---- 533.20A 533.20A 538.70 -14.00 552.70 2500 ---- ---- 556.80A 556.80A 562.40 -14.10 576.50 2525 ---- ---- 580.70A 580.70A 586.20 -14.30 600.50 2800 ---- ---- 849.60A 849.60A 856.30 -14.80 871.10 3000 ---- ---- 1052.60A 1052.60A 1056.30 -14.80 1071.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 -.20 1.20 1275 ---- ---- ---- ---- 1.30 -.20 1.50 1300 ---- ---- ---- ---- 1.70 -.20 1.90 1325 ---- ---- ---- ---- 2.10 -.20 2.30 1350 ---- ---- ---- ---- 2.60 -.30 2.90 1375 ---- ---- ---- ---- 3.20 -.40 3.60 1400 ---- ---- ---- ---- 4.00 -.40 4.40 1425 ---- ---- ---- ---- 4.90 -.50 5.40 1440 ---- ---- ---- ---- 5.50 -.60 6.10 1450 ---- ---- ---- ---- 5.90 -.60 6.50 1460 ---- ---- ---- ---- 6.40 -.70 7.10 1470 ---- ---- ---- ---- 6.90 -.70 7.60 1475 ---- ---- ---- ---- 7.10 -.80 7.90 1480 ---- ---- ---- ---- 7.40 -.80 8.20 1490 ---- ---- ---- ---- 8.00 -.80 8.80 1500 ---- ---- ---- ---- 8.60 -.90 9.50 1510 ---- ---- ---- ---- 9.20 -.90 10.10 1520 ---- ---- ---- ---- 9.90 -1.00 10.90 1525 ---- ---- ---- ---- 10.20 -1.10 11.30 1530 ---- ---- ---- ---- 10.60 -1.10 11.70 1540 ---- ---- ---- ---- 11.30 -1.20 12.50 1545 ---- ---- ---- ---- 11.70 -1.20 12.90 1550 ---- ---- ---- ---- 12.10 -1.20 13.30 1555 ---- ---- ---- ---- 12.50 -1.30 13.80 1560 ---- ---- ---- ---- 13.00 -1.20 14.20 1565 ---- ---- ---- ---- 13.40 -1.30 14.70 1570 ---- ---- ---- ---- 13.80 -1.40 15.20 1575 ---- ---- ---- ---- 14.30 -1.40 15.70 1580 ---- ---- ---- ---- 14.70 -1.50 16.20 1585 ---- ---- ---- ---- 15.20 -1.50 16.70 1590 ---- ---- ---- ---- 15.70 -1.50 17.20 1595 ---- ---- ---- ---- 16.20 -1.50 17.70 1600 ---- ---- ---- ---- 16.70 -1.60 18.30 1605 ---- ---- ---- ---- 17.20 -1.70 18.90 1610 ---- ---- ---- ---- 17.80 -1.60 19.40 1615 ---- ---- ---- ---- 18.30 -1.70 20.00 1620 ---- ---- ---- ---- 18.90 -1.70 20.60 1625 ---- ---- ---- ---- 19.40 -1.80 21.20 1630 ---- ---- ---- ---- 20.00 -1.90 21.90 1635 ---- ---- ---- ---- 20.60 -1.90 22.50 1640 ---- ---- ---- ---- 21.20 -2.00 23.20 1645 ---- ---- ---- ---- 21.80 -2.00 23.80 1650 ---- ---- ---- ---- 22.50 -2.00 24.50 1655 ---- ---- ---- ---- 23.10 -2.10 25.20 1660 ---- ---- ---- ---- 23.80 -2.20 26.00 1665 ---- ---- ---- ---- 24.50 -2.20 26.70 1670 ---- ---- ---- ---- 25.20 -2.20 27.40 1675 ---- ---- ---- ---- 25.90 -2.30 28.20 1680 ---- ---- ---- ---- 26.60 -2.40 29.00 1685 ---- ---- ---- ---- 27.40 -2.40 29.80 1690 ---- ---- ---- ---- 28.20 -2.50 30.70 1695 ---- ---- ---- ---- 29.00 -2.50 31.50 1700 ---- ---- ---- ---- 29.80 -2.60 32.40 1705 ---- ---- ---- ---- 30.60 -2.70 33.30 1710 ---- ---- ---- ---- 31.50 -2.70 34.20 1715 ---- ---- ---- ---- 32.40 -2.70 35.10 1720 ---- ---- ---- ---- 33.30 -2.80 36.10 1725 ---- ---- ---- ---- 34.20 -2.90 37.10 1730 ---- ---- ---- ---- 35.10 -3.00 38.10 1735 ---- ---- ---- ---- 36.10 -3.10 39.20 1740 ---- ---- ---- ---- 37.10 -3.10 40.20 1745 ---- ---- ---- ---- 38.10 -3.20 41.30 1750 ---- ---- ---- ---- 39.20 -3.30 42.50 1755 ---- ---- ---- ---- 40.30 -3.30 43.60 1760 ---- ---- ---- ---- 41.40 -3.40 44.80 1765 ---- ---- ---- ---- 42.60 -3.40 46.00 1770 ---- ---- ---- ---- 43.70 -3.60 47.30 1775 ---- ---- ---- ---- 44.90 -3.70 48.60 1780 ---- ---- ---- ---- 46.20 -3.70 49.90 1785 ---- ---- ---- ---- 47.50 -3.80 51.30 1790 ---- ---- ---- ---- 48.80 -3.90 52.70 1795 ---- ---- ---- ---- 50.10 -4.00 54.10 1800 ---- ---- ---- ---- 51.50 -4.10 55.60 1805 ---- ---- ---- ---- 53.00 -4.10 57.10 1810 ---- ---- ---- ---- 54.40 -4.20 58.60 1815 ---- ---- ---- ---- 55.90 -4.30 60.20 1820 ---- ---- ---- ---- 57.50 -4.30 61.80 1825 ---- ---- ---- ---- 59.10 -4.40 63.50 1830 ---- ---- ---- ---- 60.70 -4.50 65.20 1835 ---- ---- ---- ---- 62.40 -4.60 67.00 1840 ---- ---- ---- ---- 64.10 -4.70 68.80 1845 ---- ---- ---- ---- 65.80 -4.80 70.60 1850 ---- ---- ---- ---- 67.60 -4.90 72.50 1855 ---- ---- ---- ---- 69.40 -5.00 74.40 1860 ---- ---- ---- ---- 71.30 -5.10 76.40 1865 ---- ---- ---- ---- 73.20 -5.20 78.40 1870 ---- ---- ---- ---- 75.10 -5.30 80.40 1875 ---- ---- ---- ---- 77.10 -5.40 82.50 1880 ---- ---- ---- ---- 79.10 -5.50 84.60 1885 ---- ---- ---- ---- 81.20 -5.60 86.80 1890 ---- ---- ---- ---- 83.30 -5.60 88.90 1895 ---- ---- ---- ---- 85.40 -5.80 91.20 1900 ---- ---- ---- ---- 87.60 -5.80 93.40 1905 ---- ---- ---- ---- 89.80 -5.90 95.70 1910 ---- ---- ---- ---- 92.00 -6.00 98.00 1915 ---- ---- ---- ---- 94.20 -6.20 100.40 1920 ---- ---- ---- ---- 96.50 -6.30 102.80 1925 ---- ---- ---- ---- 98.80 -6.40 105.20 1930 ---- ---- ---- ---- 101.20 -6.40 107.60 1935 ---- ---- ---- ---- 103.60 -6.50 110.10 1940 ---- ---- ---- ---- 106.00 -6.60 112.60 1945 ---- ---- ---- ---- 108.50 -6.70 115.20 1950 ---- ---- ---- ---- 111.00 -6.80 117.80 1955 ---- ---- ---- ---- 113.50 -6.90 120.40 1960 ---- ---- ---- ---- 116.10 -7.00 123.10 1965 ---- ---- ---- ---- 118.80 -7.10 125.90 1970 ---- ---- ---- ---- 121.40 -7.20 128.60 1975 ---- ---- ---- ---- 124.20 -7.20 131.40 1980 ---- ---- ---- ---- 126.90 -7.40 134.30 1985 ---- ---- ---- ---- 129.70 -7.50 137.20 1990 ---- ---- ---- ---- 132.60 -7.60 140.20 1995 ---- ---- ---- ---- 135.50 -7.70 143.20 2000 ---- ---- ---- ---- 138.40 -7.80 146.20 2005 ---- ---- ---- ---- 141.40 -7.90 149.30 2010 ---- ---- ---- ---- 144.40 -8.00 152.40 2015 ---- ---- ---- ---- 147.50 -8.00 155.50 2020 ---- ---- ---- ---- 150.60 -8.10 158.70 2025 ---- ---- ---- ---- 153.70 -8.30 162.00 2030 ---- ---- ---- ---- 156.90 -8.30 165.20 2035 ---- ---- ---- ---- 160.10 -8.40 168.50 2040 ---- ---- ---- ---- 163.40 -8.50 171.90 2045 ---- ---- ---- ---- 166.70 -8.50 175.20 2050 ---- ---- ---- ---- 170.00 -8.60 178.60 2055 ---- ---- ---- ---- 173.30 -8.80 182.10 2060 ---- ---- ---- ---- 176.70 -8.80 185.50 2065 ---- ---- ---- ---- 180.10 -8.90 189.00 2070 ---- ---- ---- ---- 183.60 -9.00 192.60 2075 ---- ---- ---- ---- 187.10 -9.00 196.10 2080 ---- ---- ---- ---- 190.60 -9.10 199.70 2085 ---- ---- ---- ---- 194.10 -9.20 203.30 2090 ---- ---- ---- ---- 197.70 -9.30 207.00 2095 ---- ---- ---- ---- 201.30 -9.40 210.70 2100 ---- ---- ---- ---- 204.90 -9.50 214.40 2105 ---- ---- ---- ---- 208.60 -9.50 218.10 2110 ---- ---- ---- ---- 212.30 -9.50 221.80 2115 ---- ---- ---- ---- 216.00 -9.60 225.60 2120 ---- ---- ---- ---- 219.70 -9.70 229.40 2125 ---- ---- ---- ---- 223.50 -9.80 233.30 2130 ---- ---- ---- ---- 227.20 -9.90 237.10 2135 ---- ---- ---- ---- 231.10 -9.90 241.00 2140 ---- ---- ---- ---- 234.90 -10.00 244.90 2145 ---- ---- ---- ---- 238.70 -10.10 248.80 2150 ---- ---- ---- ---- 242.60 -10.20 252.80 2155 ---- ---- ---- ---- 246.50 -10.20 256.70 2160 ---- ---- ---- ---- 250.40 -10.30 260.70 2165 ---- ---- ---- ---- 254.40 -10.30 264.70 2170 ---- ---- ---- ---- 258.30 -10.40 268.70 2175 ---- ---- ---- ---- 262.30 -10.50 272.80 2180 ---- ---- ---- ---- 266.30 -10.60 276.90 2185 ---- ---- ---- ---- 270.40 -10.50 280.90 2190 ---- ---- ---- ---- 274.40 -10.60 285.00 2195 ---- ---- ---- ---- 278.50 -10.70 289.20 2200 ---- ---- ---- ---- 282.50 -10.80 293.30 2205 ---- ---- ---- ---- 286.60 -10.80 297.40 2210 ---- ---- ---- ---- 290.70 -10.90 301.60 2215 ---- ---- ---- ---- 294.90 -10.90 305.80 2220 ---- ---- ---- ---- 299.00 -11.00 310.00 2225 ---- ---- ---- ---- 303.10 -11.10 314.20 2230 ---- ---- ---- ---- 307.30 -11.10 318.40 2235 ---- ---- ---- ---- 311.50 -11.20 322.70 2240 ---- ---- ---- ---- 315.70 -11.20 326.90 2245 ---- ---- ---- ---- 319.90 -11.30 331.20 2250 ---- ---- ---- ---- 324.20 -11.30 335.50 2255 ---- ---- ---- ---- 328.40 -11.40 339.80 2260 ---- ---- ---- ---- 332.70 -11.40 344.10 2270 ---- ---- ---- ---- 341.20 -11.50 352.70 2275 ---- ---- ---- ---- 345.50 -11.60 357.10 2280 ---- ---- ---- ---- 349.80 -11.60 361.40 2290 ---- ---- ---- ---- 358.50 -11.70 370.20 2300 ---- ---- ---- ---- 367.20 -11.80 379.00 2310 ---- ---- ---- ---- 375.90 -11.90 387.80 2320 ---- ---- ---- ---- 384.70 -12.00 396.70 2325 ---- ---- ---- ---- 389.10 -12.00 401.10 2330 ---- ---- ---- ---- 393.60 -12.00 405.60 2340 ---- ---- ---- ---- 402.50 -12.10 414.60 2350 ---- ---- ---- ---- 411.40 -12.20 423.60 2360 ---- ---- ---- ---- 420.30 -12.30 432.60 2375 ---- ---- ---- ---- 433.90 -12.40 446.30 2400 ---- ---- ---- ---- 456.60 -12.60 469.20 2425 ---- ---- ---- ---- 479.50 -12.80 492.30 2450 ---- ---- ---- ---- 502.60 -12.90 515.50 2475 ---- ---- ---- ---- 525.90 -13.10 539.00 2500 ---- ---- ---- ---- 549.40 -13.20 562.60 2525 ---- ---- ---- ---- 573.00 -13.40 586.40 2550 ---- ---- ---- ---- 596.80 -13.50 610.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 -.10 1.50 1275 ---- ---- ---- ---- 1.70 -.20 1.90 1300 ---- ---- ---- ---- 2.10 -.30 2.40 1325 ---- ---- ---- ---- 2.60 -.30 2.90 1350 ---- ---- ---- ---- 3.30 -.30 3.60 1375 ---- ---- ---- ---- 4.00 -.40 4.40 1400 ---- ---- ---- ---- 4.90 -.50 5.40 1425 ---- ---- ---- ---- 5.90 -.60 6.50 1440 ---- ---- ---- ---- 6.60 -.60 7.20 1450 ---- ---- ---- ---- 7.10 -.70 7.80 1460 ---- ---- ---- ---- 7.60 -.80 8.40 1470 ---- ---- ---- ---- 8.20 -.80 9.00 1475 ---- ---- ---- ---- 8.50 -.80 9.30 1480 ---- ---- ---- ---- 8.80 -.80 9.60 1490 ---- ---- ---- ---- 9.40 -.90 10.30 1500 ---- ---- ---- ---- 10.10 -.90 11.00 1510 ---- ---- ---- ---- 10.80 -1.00 11.80 1520 ---- ---- ---- ---- 11.50 -1.10 12.60 1525 ---- ---- ---- ---- 11.90 -1.10 13.00 1530 ---- ---- ---- ---- 12.30 -1.10 13.40 1540 ---- ---- ---- ---- 13.10 -1.20 14.30 1545 ---- ---- ---- ---- 13.50 -1.30 14.80 1550 ---- ---- ---- ---- 14.00 -1.30 15.30 1555 ---- ---- ---- ---- 14.40 -1.30 15.70 1560 ---- ---- ---- ---- 14.90 -1.30 16.20 1565 ---- ---- ---- ---- 15.30 -1.40 16.70 1570 ---- ---- ---- ---- 15.80 -1.40 17.20 1575 ---- ---- ---- ---- 16.30 -1.50 17.80 1580 ---- ---- ---- ---- 16.80 -1.50 18.30 1585 ---- ---- ---- ---- 17.30 -1.60 18.90 1590 ---- ---- ---- ---- 17.80 -1.60 19.40 1595 ---- ---- ---- ---- 18.40 -1.60 20.00 1600 ---- ---- ---- ---- 18.90 -1.70 20.60 1605 ---- ---- ---- ---- 19.50 -1.70 21.20 1610 ---- ---- ---- ---- 20.00 -1.80 21.80 1615 ---- ---- ---- ---- 20.60 -1.80 22.40 1620 ---- ---- ---- ---- 21.20 -1.90 23.10 1625 ---- ---- ---- ---- 21.80 -1.90 23.70 1630 ---- ---- ---- ---- 22.40 -2.00 24.40 1635 ---- ---- ---- ---- 23.10 -2.00 25.10 1640 ---- ---- ---- ---- 23.70 -2.10 25.80 1645 ---- ---- ---- ---- 24.40 -2.10 26.50 1650 ---- ---- ---- ---- 25.00 -2.20 27.20 1655 ---- ---- ---- ---- 25.70 -2.20 27.90 1660 ---- ---- ---- ---- 26.40 -2.30 28.70 1665 ---- ---- ---- ---- 27.20 -2.20 29.40 1670 ---- ---- ---- ---- 27.90 -2.30 30.20 1675 ---- ---- ---- ---- 28.60 -2.40 31.00 1680 ---- ---- ---- ---- 29.40 -2.50 31.90 1685 ---- ---- ---- ---- 30.20 -2.50 32.70 1690 ---- ---- ---- ---- 31.00 -2.60 33.60 1695 ---- ---- ---- ---- 31.80 -2.70 34.50 1700 ---- ---- ---- ---- 32.70 -2.70 35.40 1705 ---- ---- ---- ---- 33.60 -2.70 36.30 1710 ---- ---- ---- ---- 34.40 -2.90 37.30 1715 ---- ---- ---- ---- 35.40 -2.80 38.20 1720 ---- ---- ---- ---- 36.30 -2.90 39.20 1725 ---- ---- ---- ---- 37.30 -3.00 40.30 1730 ---- ---- ---- ---- 38.20 -3.10 41.30 1735 ---- ---- ---- ---- 39.30 -3.10 42.40 1740 ---- ---- ---- ---- 40.30 -3.20 43.50 1745 ---- ---- ---- ---- 41.40 -3.20 44.60 1750 ---- ---- ---- ---- 42.40 -3.40 45.80 1755 ---- ---- ---- ---- 43.60 -3.40 47.00 1760 ---- ---- ---- ---- 44.70 -3.50 48.20 1765 ---- ---- ---- ---- 45.90 -3.60 49.50 1770 ---- ---- ---- ---- 47.10 -3.60 50.70 1775 ---- ---- ---- ---- 48.40 -3.70 52.10 1780 ---- ---- ---- ---- 49.60 -3.80 53.40 1785 ---- ---- ---- ---- 50.90 -3.90 54.80 1790 ---- ---- ---- ---- 52.30 -3.90 56.20 1795 ---- ---- ---- ---- 53.70 -4.00 57.70 1800 ---- ---- ---- ---- 55.10 -4.10 59.20 1805 ---- ---- ---- ---- 56.50 -4.20 60.70 1810 ---- ---- ---- ---- 58.00 -4.30 62.30 1815 ---- ---- ---- ---- 59.60 -4.30 63.90 1820 ---- ---- ---- ---- 61.10 -4.50 65.60 1825 ---- ---- ---- ---- 62.80 -4.50 67.30 1830 ---- ---- ---- ---- 64.40 -4.60 69.00 1835 ---- ---- ---- ---- 66.10 -4.70 70.80 1840 ---- ---- ---- ---- 67.80 -4.80 72.60 1845 ---- ---- ---- ---- 69.60 -4.90 74.50 1850 ---- ---- ---- ---- 71.40 -5.00 76.40 1855 ---- ---- ---- ---- 73.30 -5.00 78.30 1860 ---- ---- ---- ---- 75.20 -5.10 80.30 1865 ---- ---- ---- ---- 77.10 -5.20 82.30 1870 ---- ---- ---- ---- 79.10 -5.30 84.40 1875 ---- ---- ---- ---- 81.10 -5.40 86.50 1880 ---- ---- ---- ---- 83.10 -5.50 88.60 1885 ---- ---- ---- ---- 85.20 -5.60 90.80 1890 ---- ---- ---- ---- 87.30 -5.70 93.00 1895 ---- ---- ---- ---- 89.40 -5.80 95.20 1900 ---- ---- ---- ---- 91.60 -5.80 97.40 1905 ---- ---- ---- ---- 93.80 -5.90 99.70 1910 ---- ---- ---- ---- 96.00 -6.10 102.10 1915 ---- ---- ---- ---- 98.30 -6.10 104.40 1920 ---- ---- ---- ---- 100.60 -6.20 106.80 1925 ---- ---- ---- ---- 102.90 -6.30 109.20 1930 ---- ---- ---- ---- 105.30 -6.40 111.70 1935 ---- ---- ---- ---- 107.70 -6.50 114.20 1940 ---- ---- ---- ---- 110.10 -6.60 116.70 1945 ---- ---- ---- ---- 112.60 -6.70 119.30 1950 ---- ---- ---- ---- 115.10 -6.80 121.90 1955 ---- ---- ---- ---- 117.70 -6.80 124.50 1960 ---- ---- ---- ---- 120.20 -7.00 127.20 1965 ---- ---- ---- ---- 122.90 -7.00 129.90 1970 ---- ---- ---- ---- 125.60 -7.10 132.70 1975 ---- ---- ---- ---- 128.30 -7.20 135.50 1980 ---- ---- ---- ---- 131.00 -7.40 138.40 1985 ---- ---- ---- ---- 133.90 -7.40 141.30 1990 ---- ---- ---- ---- 136.70 -7.50 144.20 1995 ---- ---- ---- ---- 139.60 -7.60 147.20 2000 ---- ---- ---- ---- 142.50 -7.70 150.20 2005 ---- ---- ---- ---- 145.50 -7.80 153.30 2010 ---- ---- ---- ---- 148.50 -7.90 156.40 2015 ---- ---- ---- ---- 151.60 -7.90 159.50 2020 ---- ---- ---- ---- 154.70 -8.00 162.70 2025 ---- ---- ---- ---- 157.80 -8.10 165.90 2030 ---- ---- ---- ---- 161.00 -8.20 169.20 2035 ---- ---- ---- ---- 164.20 -8.30 172.50 2040 ---- ---- ---- ---- 167.40 -8.40 175.80 2045 ---- ---- ---- ---- 170.70 -8.50 179.20 2050 ---- ---- ---- ---- 174.00 -8.60 182.60 2055 ---- ---- ---- ---- 177.40 -8.60 186.00 2060 ---- ---- ---- ---- 180.70 -8.70 189.40 2065 ---- ---- ---- ---- 184.10 -8.80 192.90 2070 ---- ---- ---- ---- 187.60 -8.80 196.40 2075 ---- ---- ---- ---- 191.00 -9.00 200.00 2080 ---- ---- ---- ---- 194.50 -9.00 203.50 2085 ---- ---- ---- ---- 198.10 -9.00 207.10 2090 ---- ---- ---- ---- 201.60 -9.20 210.80 2095 ---- ---- ---- ---- 205.20 -9.20 214.40 2100 ---- ---- ---- ---- 208.80 -9.30 218.10 2105 ---- ---- ---- ---- 212.40 -9.40 221.80 2110 ---- ---- ---- ---- 216.10 -9.50 225.60 2115 ---- ---- ---- ---- 219.80 -9.50 229.30 2120 ---- ---- ---- ---- 223.50 -9.60 233.10 2125 ---- ---- ---- ---- 227.30 -9.60 236.90 2130 ---- ---- ---- ---- 231.00 -9.70 240.70 2135 ---- ---- ---- ---- 234.80 -9.80 244.60 2140 ---- ---- ---- ---- 238.60 -9.90 248.50 2145 ---- ---- ---- ---- 242.50 -9.90 252.40 2150 ---- ---- ---- ---- 246.30 -10.00 256.30 2155 ---- ---- ---- ---- 250.20 -10.10 260.30 2160 ---- ---- ---- ---- 254.10 -10.10 264.20 2165 ---- ---- ---- ---- 258.00 -10.20 268.20 2170 ---- ---- ---- ---- 262.00 -10.20 272.20 2175 ---- ---- ---- ---- 265.90 -10.30 276.20 2180 ---- ---- ---- ---- 269.90 -10.40 280.30 2185 ---- ---- ---- ---- 273.90 -10.40 284.30 2190 ---- ---- ---- ---- 277.90 -10.50 288.40 2195 ---- ---- ---- ---- 281.90 -10.60 292.50 2200 ---- ---- ---- ---- 286.00 -10.60 296.60 2205 ---- ---- ---- ---- 290.10 -10.60 300.70 2210 ---- ---- ---- ---- 294.10 -10.80 304.90 2215 ---- ---- ---- ---- 298.20 -10.80 309.00 2220 ---- ---- ---- ---- 302.40 -10.80 313.20 2225 ---- ---- ---- ---- 306.50 -10.90 317.40 2230 ---- ---- ---- ---- 310.60 -11.00 321.60 2235 ---- ---- ---- ---- 314.80 -11.00 325.80 2240 ---- ---- ---- ---- 319.00 -11.00 330.00 2245 ---- ---- ---- ---- 323.20 -11.00 334.20 2250 ---- ---- ---- ---- 327.40 -11.10 338.50 2255 ---- ---- ---- ---- 331.60 -11.20 342.80 2260 ---- ---- ---- ---- 335.80 -11.20 347.00 2270 ---- ---- ---- ---- 344.30 -11.30 355.60 2275 ---- ---- ---- ---- 348.60 -11.40 360.00 2280 ---- ---- ---- ---- 352.90 -11.40 364.30 2290 ---- ---- ---- ---- 361.50 -11.50 373.00 2300 ---- ---- ---- ---- 370.10 -11.60 381.70 2310 ---- ---- ---- ---- 378.80 -11.70 390.50 2320 ---- ---- ---- ---- 387.60 -11.70 399.30 2325 ---- ---- ---- ---- 391.90 -11.90 403.80 2330 ---- ---- ---- ---- 396.30 -11.90 408.20 2340 ---- ---- ---- ---- 405.20 -11.90 417.10 2350 ---- ---- ---- ---- 414.00 -12.10 426.10 2360 ---- ---- ---- ---- 422.90 -12.20 435.10 2375 ---- ---- ---- ---- 436.40 -12.20 448.60 2400 ---- ---- ---- ---- 459.00 -12.40 471.40 2425 ---- ---- ---- ---- 481.70 -12.60 494.30 2450 ---- ---- ---- ---- 504.70 -12.80 517.50 2475 ---- ---- ---- ---- 527.90 -12.90 540.80 2500 ---- ---- ---- ---- 551.20 -13.10 564.30 2525 ---- ---- ---- ---- 574.70 -13.20 587.90 2550 ---- ---- ---- ---- 598.30 -13.40 611.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.40 -.30 2.70 1275 ---- ---- ---- ---- 2.90 -.30 3.20 1300 ---- ---- ---- ---- 3.40 -.40 3.80 1325 ---- ---- ---- ---- 4.00 -.40 4.40 1350 ---- ---- ---- ---- 4.80 -.40 5.20 1375 ---- ---- ---- ---- 5.60 -.50 6.10 1400 ---- ---- ---- ---- 6.50 -.60 7.10 1425 ---- ---- ---- ---- 7.60 -.70 8.30 1450 ---- ---- ---- ---- 8.80 -.80 9.60 1460 ---- ---- ---- ---- 9.30 -.90 10.20 1470 ---- ---- ---- ---- 9.90 -.90 10.80 1475 ---- ---- ---- ---- 10.20 -.90 11.10 1480 ---- ---- ---- ---- 10.50 -.90 11.40 1490 ---- ---- ---- ---- 11.10 -1.00 12.10 1500 ---- ---- ---- ---- 11.70 -1.10 12.80 1510 ---- ---- ---- ---- 12.40 -1.10 13.50 1520 ---- ---- ---- ---- 13.10 -1.20 14.30 1525 ---- ---- ---- ---- 13.50 -1.20 14.70 1530 ---- ---- ---- ---- 13.90 -1.20 15.10 1540 ---- ---- ---- ---- 14.70 -1.30 16.00 1545 ---- ---- ---- ---- 15.10 -1.30 16.40 1550 ---- ---- ---- ---- 15.50 -1.30 16.80 1555 ---- ---- ---- ---- 15.90 -1.40 17.30 1560 ---- ---- ---- ---- 16.40 -1.40 17.80 1565 ---- ---- ---- ---- 16.80 -1.50 18.30 1570 ---- ---- ---- ---- 17.30 -1.50 18.80 1575 ---- ---- ---- ---- 17.70 -1.60 19.30 1580 ---- ---- ---- ---- 18.20 -1.60 19.80 1585 ---- ---- ---- ---- 18.70 -1.60 20.30 1590 ---- ---- ---- ---- 19.20 -1.60 20.80 1595 ---- ---- ---- ---- 19.70 -1.70 21.40 1600 ---- ---- ---- ---- 20.30 -1.70 22.00 1605 ---- ---- ---- ---- 20.80 -1.70 22.50 1610 ---- ---- ---- ---- 21.30 -1.80 23.10 1615 ---- ---- ---- ---- 21.90 -1.80 23.70 1620 ---- ---- ---- ---- 22.50 -1.80 24.30 1625 ---- ---- ---- ---- 23.10 -1.90 25.00 1630 ---- ---- ---- ---- 23.70 -1.90 25.60 1635 ---- ---- ---- ---- 24.30 -2.00 26.30 1640 ---- ---- ---- ---- 24.90 -2.00 26.90 1645 ---- ---- ---- ---- 25.50 -2.10 27.60 1650 ---- ---- ---- ---- 26.20 -2.10 28.30 1655 ---- ---- ---- ---- 26.80 -2.20 29.00 1660 ---- ---- ---- ---- 27.50 -2.30 29.80 1665 ---- ---- ---- ---- 28.20 -2.30 30.50 1670 ---- ---- ---- ---- 28.90 -2.40 31.30 1675 ---- ---- ---- ---- 29.70 -2.40 32.10 1680 ---- ---- ---- ---- 30.40 -2.50 32.90 1685 ---- ---- ---- ---- 31.20 -2.50 33.70 1690 ---- ---- ---- ---- 32.00 -2.50 34.50 1695 ---- ---- ---- ---- 32.80 -2.60 35.40 1700 ---- ---- ---- ---- 33.60 -2.70 36.30 1705 ---- ---- ---- ---- 34.50 -2.70 37.20 1710 ---- ---- ---- ---- 35.30 -2.80 38.10 1715 ---- ---- ---- ---- 36.20 -2.80 39.00 1720 ---- ---- ---- ---- 37.10 -2.90 40.00 1725 ---- ---- ---- ---- 38.00 -3.00 41.00 1730 ---- ---- ---- ---- 39.00 -3.00 42.00 1735 ---- ---- ---- ---- 40.00 -3.00 43.00 1740 ---- ---- ---- ---- 41.00 -3.10 44.10 1745 ---- ---- ---- ---- 42.00 -3.20 45.20 1750 ---- ---- ---- ---- 43.10 -3.20 46.30 1755 ---- ---- ---- ---- 44.10 -3.40 47.50 1760 ---- ---- ---- ---- 45.20 -3.40 48.60 1765 ---- ---- ---- ---- 46.40 -3.40 49.80 1770 ---- ---- ---- ---- 47.50 -3.60 51.10 1775 ---- ---- ---- ---- 48.70 -3.60 52.30 1780 ---- ---- ---- ---- 50.00 -3.60 53.60 1785 ---- ---- ---- ---- 51.20 -3.80 55.00 1790 ---- ---- ---- ---- 52.50 -3.80 56.30 1795 ---- ---- ---- ---- 53.80 -3.90 57.70 1800 ---- ---- ---- ---- 55.20 -3.90 59.10 1805 ---- ---- ---- ---- 56.60 -4.00 60.60 1810 ---- ---- ---- ---- 58.00 -4.10 62.10 1815 ---- ---- ---- ---- 59.40 -4.20 63.60 1820 ---- ---- ---- ---- 60.90 -4.30 65.20 1825 ---- ---- ---- ---- 62.50 -4.30 66.80 1830 ---- ---- ---- ---- 64.00 -4.50 68.50 1835 ---- ---- ---- ---- 65.70 -4.50 70.20 1840 ---- ---- ---- ---- 67.30 -4.60 71.90 1845 ---- ---- ---- ---- 69.00 -4.70 73.70 1850 ---- ---- ---- ---- 70.70 -4.80 75.50 1855 ---- ---- ---- ---- 72.50 -4.80 77.30 1860 ---- ---- ---- ---- 74.30 -4.90 79.20 1865 ---- ---- ---- ---- 76.10 -5.00 81.10 1870 ---- ---- ---- ---- 78.00 -5.10 83.10 1875 ---- ---- ---- ---- 79.90 -5.20 85.10 1880 ---- ---- ---- ---- 81.80 -5.30 87.10 1885 ---- ---- ---- ---- 83.80 -5.40 89.20 1890 ---- ---- ---- ---- 85.80 -5.50 91.30 1895 ---- ---- ---- ---- 87.90 -5.50 93.40 1900 ---- ---- ---- ---- 90.00 -5.60 95.60 1905 ---- ---- ---- ---- 92.10 -5.70 97.80 1910 ---- ---- ---- ---- 94.30 -5.70 100.00 1915 ---- ---- ---- ---- 96.40 -5.90 102.30 1920 ---- ---- ---- ---- 98.60 -6.00 104.60 1925 ---- ---- ---- ---- 100.90 -6.10 107.00 1930 ---- ---- ---- ---- 103.20 -6.10 109.30 1935 ---- ---- ---- ---- 105.50 -6.20 111.70 1940 ---- ---- ---- ---- 107.80 -6.30 114.10 1945 ---- ---- ---- ---- 110.20 -6.40 116.60 1950 ---- ---- ---- ---- 112.60 -6.50 119.10 1955 ---- ---- ---- ---- 115.00 -6.60 121.60 1960 ---- ---- ---- ---- 117.50 -6.70 124.20 1965 ---- ---- ---- ---- 120.00 -6.80 126.80 1970 ---- ---- ---- ---- 122.50 -6.90 129.40 1975 ---- ---- ---- ---- 125.10 -7.00 132.10 1980 ---- ---- ---- ---- 127.70 -7.10 134.80 1985 ---- ---- ---- ---- 130.40 -7.10 137.50 1990 ---- ---- ---- ---- 133.10 -7.20 140.30 1995 ---- ---- ---- ---- 135.90 -7.30 143.20 2000 ---- ---- ---- ---- 138.70 -7.40 146.10 2005 ---- ---- ---- ---- 141.50 -7.50 149.00 2010 ---- ---- ---- ---- 144.40 -7.60 152.00 2015 ---- ---- ---- ---- 147.40 -7.60 155.00 2020 ---- ---- ---- ---- 150.30 -7.80 158.10 2025 ---- ---- ---- ---- 153.30 -7.80 161.10 2030 ---- ---- ---- ---- 156.40 -7.90 164.30 2035 ---- ---- ---- ---- 159.50 -7.90 167.40 2040 ---- ---- ---- ---- 162.60 -8.00 170.60 2045 ---- ---- ---- ---- 165.70 -8.20 173.90 2050 ---- ---- ---- ---- 168.90 -8.20 177.10 2055 ---- ---- ---- ---- 172.10 -8.30 180.40 2060 ---- ---- ---- ---- 175.40 -8.40 183.80 2065 ---- ---- ---- ---- 178.70 -8.50 187.20 2070 ---- ---- ---- ---- 182.00 -8.60 190.60 2075 ---- ---- ---- ---- 185.40 -8.60 194.00 2080 ---- ---- ---- ---- 188.70 -8.70 197.40 2085 ---- ---- ---- ---- 192.20 -8.70 200.90 2090 ---- ---- ---- ---- 195.60 -8.90 204.50 2095 ---- ---- ---- ---- 199.10 -8.90 208.00 2100 ---- ---- ---- ---- 202.60 -9.00 211.60 2105 ---- ---- ---- ---- 206.10 -9.10 215.20 2110 ---- ---- ---- ---- 209.70 -9.10 218.80 2115 ---- ---- ---- ---- 213.30 -9.20 222.50 2120 ---- ---- ---- ---- 216.90 -9.30 226.20 2125 ---- ---- ---- ---- 220.50 -9.40 229.90 2130 ---- ---- ---- ---- 224.20 -9.40 233.60 2135 ---- ---- ---- ---- 227.90 -9.50 237.40 2140 ---- ---- ---- ---- 231.60 -9.50 241.10 2145 ---- ---- ---- ---- 235.30 -9.60 244.90 2150 ---- ---- ---- ---- 239.10 -9.70 248.80 2155 ---- ---- ---- ---- 242.90 -9.70 252.60 2160 ---- ---- ---- ---- 246.70 -9.80 256.50 2165 ---- ---- ---- ---- 250.50 -9.90 260.40 2170 ---- ---- ---- ---- 254.40 -9.90 264.30 2175 ---- ---- ---- ---- 258.20 -10.00 268.20 2180 ---- ---- ---- ---- 262.10 -10.10 272.20 2185 ---- ---- ---- ---- 266.00 -10.20 276.20 2190 ---- ---- ---- ---- 270.00 -10.10 280.10 2195 ---- ---- ---- ---- 273.90 -10.30 284.20 2200 ---- ---- ---- ---- 277.90 -10.30 288.20 2205 ---- ---- ---- ---- 281.90 -10.30 292.20 2210 ---- ---- ---- ---- 285.90 -10.40 296.30 2215 ---- ---- ---- ---- 289.90 -10.50 300.40 2220 ---- ---- ---- ---- 293.90 -10.50 304.40 2225 ---- ---- ---- ---- 298.00 -10.50 308.50 2230 ---- ---- ---- ---- 302.00 -10.70 312.70 2235 ---- ---- ---- ---- 306.10 -10.70 316.80 2240 ---- ---- ---- ---- 310.20 -10.80 321.00 2245 ---- ---- ---- ---- 314.30 -10.80 325.10 2250 ---- ---- ---- ---- 318.50 -10.80 329.30 2255 ---- ---- ---- ---- 322.60 -10.90 333.50 2260 ---- ---- ---- ---- 326.70 -11.00 337.70 2265 ---- ---- ---- ---- 330.90 -11.00 341.90 2270 ---- ---- ---- ---- 335.10 -11.00 346.10 2275 ---- ---- ---- ---- 339.30 -11.10 350.40 2280 ---- ---- ---- ---- 343.50 -11.10 354.60 2290 ---- ---- ---- ---- 352.00 -11.20 363.20 2300 ---- ---- ---- ---- 360.50 -11.30 371.80 2310 ---- ---- ---- ---- 369.00 -11.40 380.40 2320 ---- ---- ---- ---- 377.60 -11.50 389.10 2325 ---- ---- ---- ---- 381.90 -11.60 393.50 2330 ---- ---- ---- ---- 386.30 -11.60 397.90 2340 ---- ---- ---- ---- 395.00 -11.60 406.60 2350 ---- ---- ---- ---- 403.70 -11.80 415.50 2360 ---- ---- ---- ---- 412.50 -11.80 424.30 2370 ---- ---- ---- ---- 421.30 -11.90 433.20 2375 ---- ---- ---- ---- 425.70 -12.00 437.70 2400 ---- ---- ---- ---- 448.00 -12.10 460.10 2425 ---- ---- ---- ---- 470.40 -12.40 482.80 2450 ---- ---- ---- ---- 493.10 -12.50 505.60 2475 ---- ---- ---- ---- 516.00 -12.70 528.70 2500 ---- ---- ---- ---- 539.00 -12.90 551.90 2525 ---- ---- ---- ---- 562.30 -12.90 575.20 2550 ---- ---- ---- ---- 585.60 -13.20 598.80 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .30 -.10 .40 1075 ---- ---- ---- ---- .40 -.10 .50 1090 ---- ---- ---- ---- .50 -.10 .60 1100 ---- ---- ---- ---- .60 UNCH .60 1110 ---- ---- ---- ---- .60 -.10 .70 1120 ---- ---- ---- ---- .70 -.10 .80 1125 ---- ---- ---- ---- .70 -.10 .80 1130 ---- ---- ---- ---- .80 UNCH .80 1140 ---- ---- ---- ---- .80 -.10 .90 1150 ---- ---- ---- ---- .90 -.10 1.00 1160 ---- ---- ---- ---- 1.00 -.10 1.10 1170 ---- ---- ---- ---- 1.10 -.10 1.20 1175 ---- ---- ---- ---- 1.10 -.20 1.30 1180 ---- ---- ---- ---- 1.20 -.10 1.30 1190 ---- ---- ---- ---- 1.30 -.10 1.40 1195 ---- ---- ---- ---- 1.40 -.10 1.50 1200 ---- ---- ---- ---- 1.40 -.20 1.60 1205 ---- ---- ---- ---- 1.50 -.10 1.60 1210 ---- ---- ---- ---- 1.50 -.20 1.70 1215 ---- ---- ---- ---- 1.60 -.20 1.80 1220 ---- ---- ---- ---- 1.70 -.20 1.90 1225 ---- ---- ---- ---- 1.80 -.10 1.90 1230 ---- ---- ---- ---- 1.80 -.20 2.00 1235 ---- ---- ---- ---- 1.90 -.20 2.10 1240 ---- ---- ---- ---- 2.00 -.20 2.20 1245 ---- ---- ---- ---- 2.10 -.20 2.30 1250 ---- ---- ---- ---- 2.20 -.20 2.40 1255 ---- ---- ---- ---- 2.20 -.30 2.50 1260 ---- ---- ---- ---- 2.30 -.30 2.60 1265 ---- ---- ---- ---- 2.40 -.30 2.70 1270 ---- ---- ---- ---- 2.50 -.30 2.80 1275 ---- ---- ---- ---- 2.60 -.30 2.90 1280 ---- ---- ---- ---- 2.70 -.30 3.00 1285 ---- ---- ---- ---- 2.90 -.20 3.10 1290 ---- ---- ---- ---- 3.00 -.30 3.30 1295 ---- ---- ---- ---- 3.10 -.30 3.40 1300 ---- ---- ---- ---- 3.20 -.30 3.50 1305 ---- ---- ---- ---- 3.30 -.40 3.70 1310 ---- ---- ---- ---- 3.50 -.30 3.80 1315 ---- ---- ---- ---- 3.60 -.40 4.00 1320 ---- ---- ---- ---- 3.70 -.40 4.10 1325 ---- ---- ---- ---- 3.90 -.40 4.30 1330 ---- ---- ---- ---- 4.00 -.40 4.40 1335 ---- ---- ---- ---- 4.20 -.40 4.60 1340 ---- ---- ---- ---- 4.30 -.50 4.80 1345 ---- ---- ---- ---- 4.50 -.40 4.90 1350 ---- ---- ---- ---- 4.70 -.40 5.10 1355 ---- ---- ---- ---- 4.90 -.40 5.30 1360 ---- ---- ---- ---- 5.00 -.50 5.50 1365 ---- ---- ---- ---- 5.20 -.50 5.70 1370 ---- ---- ---- ---- 5.40 -.50 5.90 1375 ---- ---- ---- ---- 5.60 -.50 6.10 1380 ---- ---- ---- ---- 5.80 -.50 6.30 1385 ---- ---- ---- ---- 6.00 -.60 6.60 1390 ---- ---- ---- ---- 6.20 -.60 6.80 1395 ---- ---- ---- ---- 6.50 -.50 7.00 1400 ---- ---- ---- ---- 6.70 -.60 7.30 1405 ---- ---- ---- ---- 6.90 -.60 7.50 1410 ---- ---- ---- ---- 7.20 -.60 7.80 1415 ---- ---- ---- ---- 7.40 -.70 8.10 1420 ---- ---- ---- ---- 7.70 -.60 8.30 1425 ---- ---- ---- ---- 7.90 -.70 8.60 1430 ---- ---- ---- ---- 8.20 -.70 8.90 1435 ---- ---- ---- ---- 8.50 -.70 9.20 1440 ---- ---- ---- ---- 8.80 -.70 9.50 1445 ---- ---- ---- ---- 9.00 -.80 9.80 1450 ---- ---- ---- ---- 9.30 -.90 10.20 1455 ---- ---- ---- ---- 9.70 -.80 10.50 1460 ---- ---- ---- ---- 10.00 -.80 10.80 1465 ---- ---- ---- ---- 10.30 -.90 11.20 1470 ---- ---- ---- ---- 10.60 -1.00 11.60 1475 ---- ---- ---- ---- 11.00 -.90 11.90 1480 ---- ---- ---- ---- 11.30 -1.00 12.30 1485 ---- ---- ---- ---- 11.70 -1.00 12.70 1490 ---- ---- ---- ---- 12.00 -1.10 13.10 1495 ---- ---- ---- ---- 12.40 -1.10 13.50 1500 ---- ---- ---- ---- 12.80 -1.10 13.90 1505 ---- ---- ---- ---- 13.20 -1.10 14.30 1510 ---- ---- ---- ---- 13.60 -1.20 14.80 1515 ---- ---- ---- ---- 14.00 -1.20 15.20 1520 ---- ---- ---- ---- 14.50 -1.20 15.70 1525 ---- ---- ---- ---- 14.90 -1.20 16.10 1530 ---- ---- ---- ---- 15.30 -1.30 16.60 1535 ---- ---- ---- ---- 15.80 -1.30 17.10 1540 ---- ---- ---- ---- 16.30 -1.30 17.60 1545 ---- ---- ---- ---- 16.70 -1.40 18.10 1550 ---- ---- ---- ---- 17.20 -1.40 18.60 1555 ---- ---- ---- ---- 17.70 -1.40 19.10 1560 ---- ---- ---- ---- 18.20 -1.50 19.70 1565 ---- ---- ---- ---- 18.70 -1.50 20.20 1570 ---- ---- ---- ---- 19.20 -1.60 20.80 1575 ---- ---- ---- ---- 19.80 -1.60 21.40 1580 ---- ---- ---- ---- 20.30 -1.70 22.00 1585 ---- ---- ---- ---- 20.90 -1.70 22.60 1590 ---- ---- ---- ---- 21.50 -1.70 23.20 1595 ---- ---- ---- ---- 22.00 -1.80 23.80 1600 ---- ---- ---- ---- 22.60 -1.80 24.40 100 1605 ---- ---- ---- ---- 23.20 -1.90 25.10 1610 ---- ---- ---- ---- 23.80 -1.90 25.70 1615 ---- ---- ---- ---- 24.50 -1.90 26.40 1620 ---- ---- ---- ---- 25.10 -2.00 27.10 1625 ---- ---- ---- ---- 25.80 -2.00 27.80 1630 ---- ---- ---- ---- 26.40 -2.10 28.50 1635 ---- ---- ---- ---- 27.10 -2.10 29.20 1640 ---- ---- ---- ---- 27.80 -2.10 29.90 1645 ---- ---- ---- ---- 28.50 -2.10 30.60 1650 ---- ---- ---- ---- 29.20 -2.20 31.40 1655 ---- ---- ---- ---- 29.90 -2.30 32.20 1660 ---- ---- ---- ---- 30.60 -2.40 33.00 1665 ---- ---- ---- ---- 31.40 -2.30 33.70 1670 ---- ---- ---- ---- 32.10 -2.50 34.60 1675 ---- ---- ---- ---- 32.90 -2.50 35.40 1680 ---- ---- ---- ---- 33.70 -2.50 36.20 1685 ---- ---- ---- ---- 34.50 -2.60 37.10 1690 ---- ---- ---- ---- 35.30 -2.70 38.00 1695 ---- ---- ---- ---- 36.20 -2.70 38.90 1700 ---- ---- ---- ---- 37.00 -2.80 39.80 1705 ---- ---- ---- ---- 37.90 -2.80 40.70 1710 ---- ---- ---- ---- 38.80 -2.90 41.70 1715 ---- ---- ---- ---- 39.70 -3.00 42.70 1720 ---- ---- ---- ---- 40.70 -3.00 43.70 1725 ---- ---- ---- ---- 41.60 -3.10 44.70 1730 ---- ---- ---- ---- 42.60 -3.10 45.70 1735 ---- ---- ---- ---- 43.60 -3.20 46.80 1740 ---- ---- ---- ---- 44.70 -3.20 47.90 1745 ---- ---- ---- ---- 45.70 -3.30 49.00 1750 ---- ---- ---- ---- 46.80 -3.30 50.10 1755 ---- ---- ---- ---- 47.90 -3.40 51.30 1760 ---- ---- ---- ---- 49.00 -3.50 52.50 1765 ---- ---- ---- ---- 50.20 -3.50 53.70 1770 ---- ---- ---- ---- 51.40 -3.60 55.00 1775 ---- ---- ---- ---- 52.60 -3.60 56.20 1780 ---- ---- ---- ---- 53.80 -3.80 57.60 1785 ---- ---- ---- ---- 55.10 -3.80 58.90 1790 ---- ---- ---- ---- 56.40 -3.90 60.30 1795 ---- ---- ---- ---- 57.70 -4.00 61.70 1800 ---- ---- ---- ---- 59.10 -4.00 63.10 1805 ---- ---- ---- ---- 60.50 -4.10 64.60 1810 ---- ---- ---- ---- 62.00 -4.10 66.10 1815 ---- ---- ---- ---- 63.40 -4.30 67.70 1820 ---- ---- ---- ---- 64.90 -4.40 69.30 1825 ---- ---- ---- ---- 66.50 -4.40 70.90 1830 ---- ---- ---- ---- 68.10 -4.50 72.60 1835 ---- ---- ---- ---- 69.70 -4.60 74.30 1840 ---- ---- ---- ---- 71.40 -4.60 76.00 1845 ---- ---- ---- ---- 73.10 -4.70 77.80 1850 ---- ---- ---- ---- 74.80 -4.80 79.60 1855 ---- ---- ---- ---- 76.60 -4.90 81.50 1860 ---- ---- ---- ---- 78.40 -5.00 83.40 1865 ---- ---- ---- ---- 80.30 -5.00 85.30 1870 ---- ---- ---- ---- 82.20 -5.10 87.30 1875 ---- ---- ---- ---- 84.10 -5.20 89.30 1880 ---- ---- ---- ---- 86.10 -5.30 91.40 75 1885 ---- ---- ---- ---- 88.10 -5.40 93.50 1890 ---- ---- ---- ---- 90.10 -5.50 95.60 1895 ---- ---- ---- ---- 92.20 -5.60 97.80 1900 ---- ---- ---- ---- 94.30 -5.60 99.90 1905 ---- ---- ---- ---- 96.50 -5.70 102.20 1910 ---- ---- ---- ---- 98.60 -5.80 104.40 1915 ---- ---- ---- ---- 100.80 -5.90 106.70 1920 ---- ---- ---- ---- 103.10 -5.90 109.00 1925 ---- ---- ---- ---- 105.30 -6.10 111.40 1930 ---- ---- ---- ---- 107.60 -6.10 113.70 1935 ---- ---- ---- ---- 109.90 -6.20 116.10 1940 ---- ---- ---- ---- 112.30 -6.30 118.60 1945 ---- ---- ---- ---- 114.60 -6.40 121.00 1950 ---- ---- ---- ---- 117.00 -6.50 123.50 1955 ---- ---- ---- ---- 119.50 -6.50 126.00 1960 ---- ---- ---- ---- 122.00 -6.60 128.60 1965 ---- ---- ---- ---- 124.50 -6.70 131.20 1970 ---- ---- ---- ---- 127.00 -6.80 133.80 100 1975 ---- ---- ---- ---- 129.60 -6.90 136.50 1980 ---- ---- ---- ---- 132.20 -7.00 139.20 1985 ---- ---- ---- ---- 134.90 -7.10 142.00 1990 ---- ---- ---- ---- 137.60 -7.20 144.80 1995 ---- ---- ---- ---- 140.40 -7.20 147.60 2000 ---- ---- ---- ---- 143.20 -7.30 150.50 130 2005 ---- ---- ---- ---- 146.00 -7.40 153.40 2010 ---- ---- ---- ---- 148.90 -7.50 156.40 2015 ---- ---- ---- ---- 151.80 -7.60 159.40 2020 ---- ---- ---- ---- 154.80 -7.70 162.50 2025 ---- ---- ---- ---- 157.80 -7.70 165.50 2030 ---- ---- ---- ---- 160.80 -7.90 168.70 2035 ---- ---- ---- ---- 163.90 -7.90 171.80 2040 ---- ---- ---- ---- 167.00 -8.00 175.00 50 2045 ---- ---- ---- ---- 170.20 -8.00 178.20 2050 ---- ---- ---- ---- 173.40 -8.10 181.50 2055 ---- ---- ---- ---- 176.60 -8.20 184.80 2060 ---- ---- ---- ---- 179.80 -8.30 188.10 2065 ---- ---- ---- ---- 183.10 -8.40 191.50 2070 ---- ---- ---- ---- 186.40 -8.50 194.90 2075 ---- ---- ---- ---- 189.80 -8.50 198.30 2080 ---- ---- ---- ---- 193.10 -8.60 201.70 2085 ---- ---- ---- ---- 196.50 -8.70 205.20 2090 ---- ---- ---- ---- 200.00 -8.70 208.70 2095 ---- ---- ---- ---- 203.40 -8.80 212.20 2100 ---- ---- ---- ---- 206.90 -8.90 215.80 2105 ---- ---- ---- ---- 210.40 -9.00 219.40 2110 ---- ---- ---- ---- 214.00 -9.00 223.00 2115 ---- ---- ---- ---- 217.60 -9.00 226.60 2120 ---- ---- ---- ---- 221.20 -9.10 230.30 2125 ---- ---- ---- ---- 224.80 -9.20 234.00 2130 ---- ---- ---- ---- 228.40 -9.30 237.70 2135 ---- ---- ---- ---- 232.10 -9.40 241.50 2140 ---- ---- ---- ---- 235.80 -9.40 245.20 2145 ---- ---- ---- ---- 239.50 -9.50 249.00 2150 ---- ---- ---- ---- 243.30 -9.50 252.80 2155 ---- ---- ---- ---- 247.00 -9.60 256.60 2160 ---- ---- ---- ---- 250.80 -9.70 260.50 2165 ---- ---- ---- ---- 254.60 -9.80 264.40 2170 ---- ---- ---- ---- 258.50 -9.80 268.30 2175 ---- ---- ---- ---- 262.30 -9.90 272.20 2180 ---- ---- ---- ---- 266.20 -9.90 276.10 2185 ---- ---- ---- ---- 270.10 -10.00 280.10 2190 ---- ---- ---- ---- 274.00 -10.00 284.00 2195 ---- ---- ---- ---- 277.90 -10.10 288.00 2200 ---- ---- ---- ---- 281.90 -10.10 292.00 2205 ---- ---- ---- ---- 285.80 -10.20 296.00 2210 ---- ---- ---- ---- 289.80 -10.30 300.10 2215 ---- ---- ---- ---- 293.80 -10.30 304.10 2220 ---- ---- ---- ---- 297.80 -10.40 308.20 2225 ---- ---- ---- ---- 301.90 -10.40 312.30 2230 ---- ---- ---- ---- 305.90 -10.50 316.40 2235 ---- ---- ---- ---- 310.00 -10.50 320.50 2240 ---- ---- ---- ---- 314.00 -10.60 324.60 2245 ---- ---- ---- ---- 318.10 -10.60 328.70 2250 ---- ---- ---- ---- 322.20 -10.70 332.90 2255 ---- ---- ---- ---- 326.30 -10.80 337.10 2260 ---- ---- ---- ---- 330.50 -10.80 341.30 2265 ---- ---- ---- ---- 334.60 -10.80 345.40 2270 ---- ---- ---- ---- 338.80 -10.90 349.70 2275 ---- ---- ---- ---- 342.90 -11.00 353.90 2280 ---- ---- ---- ---- 347.10 -11.00 358.10 2285 ---- ---- ---- ---- 351.30 -11.00 362.30 2290 ---- ---- ---- ---- 355.50 -11.10 366.60 2295 ---- ---- ---- ---- 359.80 -11.10 370.90 2300 ---- ---- ---- ---- 364.00 -11.20 375.20 2305 ---- ---- ---- ---- 368.20 -11.20 379.40 2310 ---- ---- ---- ---- 372.50 -11.20 383.70 2315 ---- ---- ---- ---- 376.80 -11.30 388.10 2320 ---- ---- ---- ---- 381.10 -11.30 392.40 2325 ---- ---- ---- ---- 385.30 -11.40 396.70 2330 ---- ---- ---- ---- 389.60 -11.50 401.10 2335 ---- ---- ---- ---- 394.00 -11.40 405.40 2340 ---- ---- ---- ---- 398.30 -11.50 409.80 2345 ---- ---- ---- ---- 402.60 -11.60 414.20 2350 ---- ---- ---- ---- 407.00 -11.60 418.60 2355 ---- ---- ---- ---- 411.30 -11.70 423.00 2360 ---- ---- ---- ---- 415.70 -11.70 427.40 2370 ---- ---- ---- ---- 424.50 -11.70 436.20 2375 ---- ---- ---- ---- 428.90 -11.70 440.60 2380 ---- ---- ---- ---- 433.30 -11.80 445.10 2390 ---- ---- ---- ---- 442.10 -11.90 454.00 2400 ---- ---- ---- ---- 451.00 -12.00 463.00 2410 ---- ---- ---- ---- 459.90 -12.00 471.90 2420 ---- ---- ---- ---- 468.80 -12.20 481.00 2425 ---- ---- ---- ---- 473.30 -12.20 485.50 2430 ---- ---- ---- ---- 477.80 -12.20 490.00 2440 ---- ---- ---- ---- 486.80 -12.30 499.10 2450 ---- ---- ---- ---- 495.90 -12.30 508.20 2460 ---- ---- ---- ---- 505.00 -12.30 517.30 2475 ---- ---- ---- ---- 518.60 -12.50 531.10 2500 ---- ---- ---- ---- 541.50 -12.70 554.20 2525 ---- ---- ---- ---- 564.60 -12.80 577.40 2550 ---- ---- ---- ---- 587.90 -12.90 600.80 2575 ---- ---- ---- ---- 611.30 -13.00 624.30 2600 ---- ---- ---- ---- 634.80 -13.20 648.00 2625 ---- ---- ---- ---- 658.50 -13.30 671.80 2650 ---- ---- ---- ---- 682.20 -13.50 695.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 4.20 -.30 4.50 1300 ---- ---- ---- ---- 4.90 -.40 5.30 1325 ---- ---- ---- ---- 5.60 -.50 6.10 1350 ---- ---- ---- ---- 6.50 -.60 7.10 1375 ---- ---- ---- ---- 7.50 -.60 8.10 1400 ---- ---- ---- ---- 8.60 -.80 9.40 1425 ---- ---- ---- ---- 9.90 -.80 10.70 1450 ---- ---- ---- ---- 11.30 -.90 12.20 1470 ---- ---- ---- ---- 12.60 -1.00 13.60 1475 ---- ---- ---- ---- 12.90 -1.00 13.90 1480 ---- ---- ---- ---- 13.30 -1.00 14.30 1490 ---- ---- ---- ---- 14.00 -1.10 15.10 1500 ---- ---- ---- ---- 14.70 -1.10 15.80 1510 ---- ---- ---- ---- 15.40 -1.30 16.70 1520 ---- ---- ---- ---- 16.20 -1.30 17.50 1525 ---- ---- ---- ---- 16.70 -1.20 17.90 1530 ---- ---- ---- ---- 17.10 -1.30 18.40 1540 ---- ---- ---- ---- 17.90 -1.40 19.30 1550 ---- ---- ---- ---- 18.80 -1.50 20.30 1560 ---- ---- ---- ---- 19.80 -1.50 21.30 1565 ---- ---- ---- ---- 20.30 -1.50 21.80 1570 ---- ---- ---- ---- 20.80 -1.50 22.30 1575 ---- ---- ---- ---- 21.30 -1.60 22.90 1580 ---- ---- ---- ---- 21.80 -1.60 23.40 1585 ---- ---- ---- ---- 22.30 -1.70 24.00 1590 ---- ---- ---- ---- 22.90 -1.70 24.60 1595 ---- ---- ---- ---- 23.40 -1.80 25.20 1600 ---- ---- ---- ---- 24.00 -1.80 25.80 1605 ---- ---- ---- ---- 24.50 -1.90 26.40 1610 ---- ---- ---- ---- 25.10 -1.90 27.00 1615 ---- ---- ---- ---- 25.70 -1.90 27.60 1620 ---- ---- ---- ---- 26.30 -2.00 28.30 1625 ---- ---- ---- ---- 26.90 -2.00 28.90 1630 ---- ---- ---- ---- 27.60 -2.00 29.60 1635 ---- ---- ---- ---- 28.20 -2.10 30.30 1640 ---- ---- ---- ---- 28.90 -2.10 31.00 1645 ---- ---- ---- ---- 29.50 -2.20 31.70 1650 ---- ---- ---- ---- 30.20 -2.20 32.40 1655 ---- ---- ---- ---- 30.90 -2.30 33.20 1660 ---- ---- ---- ---- 31.60 -2.30 33.90 1665 ---- ---- ---- ---- 32.30 -2.40 34.70 1670 ---- ---- ---- ---- 33.10 -2.40 35.50 1675 ---- ---- ---- ---- 33.80 -2.50 36.30 1680 ---- ---- ---- ---- 34.60 -2.50 37.10 1685 ---- ---- ---- ---- 35.40 -2.50 37.90 1690 ---- ---- ---- ---- 36.20 -2.60 38.80 1695 ---- ---- ---- ---- 37.00 -2.60 39.60 1700 ---- ---- ---- ---- 37.80 -2.70 40.50 1705 ---- ---- ---- ---- 38.70 -2.70 41.40 1710 ---- ---- ---- ---- 39.60 -2.70 42.30 1715 ---- ---- ---- ---- 40.50 -2.80 43.30 1720 ---- ---- ---- ---- 41.40 -2.90 44.30 1725 ---- ---- ---- ---- 42.30 -2.90 45.20 1730 ---- ---- ---- ---- 43.20 -3.10 46.30 1735 ---- ---- ---- ---- 44.20 -3.10 47.30 1740 ---- ---- ---- ---- 45.20 -3.10 48.30 1745 ---- ---- ---- ---- 46.20 -3.20 49.40 1750 ---- ---- ---- ---- 47.30 -3.20 50.50 1755 ---- ---- ---- ---- 48.40 -3.30 51.70 1760 ---- ---- ---- ---- 49.40 -3.40 52.80 1765 ---- ---- ---- ---- 50.60 -3.40 54.00 1770 ---- ---- ---- ---- 51.70 -3.50 55.20 1775 ---- ---- ---- ---- 52.90 -3.50 56.40 1780 ---- ---- ---- ---- 54.10 -3.60 57.70 1785 ---- ---- ---- ---- 55.30 -3.70 59.00 1790 ---- ---- ---- ---- 56.60 -3.70 60.30 1795 ---- ---- ---- ---- 57.90 -3.80 61.70 1800 ---- ---- ---- ---- 59.20 -3.90 63.10 1805 ---- ---- ---- ---- 60.50 -4.00 64.50 1810 ---- ---- ---- ---- 61.90 -4.00 65.90 1815 ---- ---- ---- ---- 63.30 -4.10 67.40 1820 ---- ---- ---- ---- 64.80 -4.10 68.90 1825 ---- ---- ---- ---- 66.20 -4.30 70.50 1830 ---- ---- ---- ---- 67.80 -4.30 72.10 1835 ---- ---- ---- ---- 69.30 -4.40 73.70 1840 ---- ---- ---- ---- 70.90 -4.50 75.40 1845 ---- ---- ---- ---- 72.50 -4.60 77.10 1850 ---- ---- ---- ---- 74.20 -4.60 78.80 1855 ---- ---- ---- ---- 75.90 -4.70 80.60 1860 ---- ---- ---- ---- 77.60 -4.80 82.40 1865 ---- ---- ---- ---- 79.40 -4.90 84.30 1870 ---- ---- ---- ---- 81.20 -5.00 86.20 1875 ---- ---- ---- ---- 83.10 -5.00 88.10 1880 ---- ---- ---- ---- 85.00 -5.10 90.10 1885 ---- ---- ---- ---- 86.90 -5.20 92.10 1890 ---- ---- ---- ---- 88.90 -5.20 94.10 1895 ---- ---- ---- ---- 90.80 -5.40 96.20 1900 ---- ---- ---- ---- 92.90 -5.40 98.30 1905 ---- ---- ---- ---- 94.90 -5.50 100.40 1910 ---- ---- ---- ---- 97.00 -5.60 102.60 1915 ---- ---- ---- ---- 99.10 -5.70 104.80 1920 ---- ---- ---- ---- 101.30 -5.70 107.00 1925 ---- ---- ---- ---- 103.50 -5.80 109.30 1930 ---- ---- ---- ---- 105.70 -5.90 111.60 1935 ---- ---- ---- ---- 107.90 -6.00 113.90 1940 ---- ---- ---- ---- 110.20 -6.10 116.30 1945 ---- ---- ---- ---- 112.50 -6.10 118.60 1950 ---- ---- ---- ---- 114.80 -6.30 121.10 1955 ---- ---- ---- ---- 117.20 -6.30 123.50 1960 ---- ---- ---- ---- 119.60 -6.40 126.00 1965 ---- ---- ---- ---- 122.00 -6.50 128.50 1970 ---- ---- ---- ---- 124.40 -6.60 131.00 1975 ---- ---- ---- ---- 126.90 -6.70 133.60 1980 ---- ---- ---- ---- 129.40 -6.80 136.20 1985 ---- ---- ---- ---- 132.00 -6.80 138.80 1990 ---- ---- ---- ---- 134.60 -6.90 141.50 1995 ---- ---- ---- ---- 137.20 -7.00 144.20 2000 ---- ---- ---- ---- 139.90 -7.00 146.90 2005 ---- ---- ---- ---- 142.60 -7.10 149.70 2010 ---- ---- ---- ---- 145.40 -7.20 152.60 2015 ---- ---- ---- ---- 148.20 -7.30 155.50 2020 ---- ---- ---- ---- 151.00 -7.40 158.40 2025 ---- ---- ---- ---- 153.90 -7.50 161.40 2030 ---- ---- ---- ---- 156.90 -7.50 164.40 2035 ---- ---- ---- ---- 159.80 -7.60 167.40 2040 ---- ---- ---- ---- 162.80 -7.70 170.50 2045 ---- ---- ---- ---- 165.90 -7.70 173.60 2050 ---- ---- ---- ---- 168.90 -7.90 176.80 2055 ---- ---- ---- ---- 172.10 -7.90 180.00 2060 ---- ---- ---- ---- 175.20 -8.00 183.20 2065 ---- ---- ---- ---- 178.40 -8.00 186.40 2070 ---- ---- ---- ---- 181.60 -8.10 189.70 2075 ---- ---- ---- ---- 184.80 -8.20 193.00 2080 ---- ---- ---- ---- 188.10 -8.30 196.40 2085 ---- ---- ---- ---- 191.40 -8.40 199.80 2090 ---- ---- ---- ---- 194.80 -8.40 203.20 2095 ---- ---- ---- ---- 198.10 -8.50 206.60 2100 ---- ---- ---- ---- 201.50 -8.60 210.10 2105 ---- ---- ---- ---- 204.90 -8.70 213.60 2110 ---- ---- ---- ---- 208.40 -8.70 217.10 2115 ---- ---- ---- ---- 211.90 -8.80 220.70 2120 ---- ---- ---- ---- 215.40 -8.80 224.20 2125 ---- ---- ---- ---- 218.90 -8.90 227.80 2130 ---- ---- ---- ---- 222.50 -9.00 231.50 2135 ---- ---- ---- ---- 226.10 -9.00 235.10 2140 ---- ---- ---- ---- 229.70 -9.10 238.80 2145 ---- ---- ---- ---- 233.30 -9.20 242.50 2150 ---- ---- ---- ---- 237.00 -9.20 246.20 2155 ---- ---- ---- ---- 240.70 -9.30 250.00 2160 ---- ---- ---- ---- 244.40 -9.40 253.80 2165 ---- ---- ---- ---- 248.10 -9.40 257.50 2170 ---- ---- ---- ---- 251.90 -9.50 261.40 2175 ---- ---- ---- ---- 255.60 -9.60 265.20 2180 ---- ---- ---- ---- 259.40 -9.70 269.10 2185 ---- ---- ---- ---- 263.30 -9.60 272.90 2190 ---- ---- ---- ---- 267.10 -9.70 276.80 2195 ---- ---- ---- ---- 271.00 -9.70 280.70 2200 ---- ---- ---- ---- 274.80 -9.90 284.70 2205 ---- ---- ---- ---- 278.70 -9.90 288.60 2210 ---- ---- ---- ---- 282.60 -10.00 292.60 2215 ---- ---- ---- ---- 286.60 -10.00 296.60 2220 ---- ---- ---- ---- 290.50 -10.10 300.60 2225 ---- ---- ---- ---- 294.50 -10.10 304.60 2230 ---- ---- ---- ---- 298.50 -10.10 308.60 2235 ---- ---- ---- ---- 302.50 -10.20 312.70 2240 ---- ---- ---- ---- 306.50 -10.20 316.70 2245 ---- ---- ---- ---- 310.50 -10.30 320.80 2250 ---- ---- ---- ---- 314.50 -10.40 324.90 2255 ---- ---- ---- ---- 318.60 -10.40 329.00 2260 ---- ---- ---- ---- 322.70 -10.40 333.10 2265 ---- ---- ---- ---- 326.70 -10.60 337.30 2270 ---- ---- ---- ---- 330.80 -10.60 341.40 2275 ---- ---- ---- ---- 334.90 -10.70 345.60 2280 ---- ---- ---- ---- 339.10 -10.60 349.70 2285 ---- ---- ---- ---- 343.20 -10.70 353.90 2290 ---- ---- ---- ---- 347.40 -10.70 358.10 2300 ---- ---- ---- ---- 355.70 -10.90 366.60 2310 ---- ---- ---- ---- 364.10 -10.90 375.00 2320 ---- ---- ---- ---- 372.50 -11.10 383.60 2325 ---- ---- ---- ---- 376.80 -11.00 387.80 2330 ---- ---- ---- ---- 381.00 -11.10 392.10 2340 ---- ---- ---- ---- 389.50 -11.20 400.70 2350 ---- ---- ---- ---- 398.10 -11.30 409.40 2360 ---- ---- ---- ---- 406.70 -11.40 418.10 2370 ---- ---- ---- ---- 415.40 -11.40 426.80 2375 ---- ---- ---- ---- 419.70 -11.50 431.20 2380 ---- ---- ---- ---- 424.10 -11.50 435.60 2400 ---- ---- ---- ---- 441.60 -11.70 453.30 2425 ---- ---- ---- ---- 463.70 -11.80 475.50 2450 ---- ---- ---- ---- 486.00 -12.00 498.00 2475 ---- ---- ---- ---- 508.50 -12.20 520.70 2500 ---- ---- ---- ---- 531.20 -12.30 543.50 2525 ---- ---- ---- ---- 554.00 -12.60 566.60 2550 ---- ---- ---- ---- 577.10 -12.60 589.70 2575 ---- ---- ---- ---- 600.20 -12.90 613.10 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.40 -.70 9.10 1425 ---- ---- ---- ---- 9.80 -.80 10.60 1450 ---- ---- ---- ---- 11.20 -.90 12.10 1475 ---- ---- ---- ---- 12.90 -1.00 13.90 1500 ---- ---- ---- ---- 14.80 -1.10 15.90 1525 ---- ---- ---- ---- 16.90 -1.30 18.20 1550 ---- ---- ---- ---- 19.20 -1.50 20.70 1575 ---- ---- ---- ---- 21.80 -1.60 23.40 1580 ---- ---- ---- ---- 22.40 -1.60 24.00 1590 ---- ---- ---- ---- 23.50 -1.80 25.30 1600 ---- ---- ---- ---- 24.70 -1.80 26.50 1610 ---- ---- ---- ---- 25.90 -1.90 27.80 1620 ---- ---- ---- ---- 27.20 -2.00 29.20 1625 ---- ---- ---- ---- 27.90 -2.00 29.90 1630 ---- ---- ---- ---- 28.60 -2.00 30.60 1640 ---- ---- ---- ---- 30.00 -2.10 32.10 1650 ---- ---- ---- ---- 31.40 -2.20 33.60 1660 ---- ---- ---- ---- 32.90 -2.30 35.20 1670 ---- ---- ---- ---- 34.50 -2.40 36.90 1675 ---- ---- ---- ---- 35.30 -2.50 37.80 1680 ---- ---- ---- ---- 36.10 -2.50 38.60 1685 ---- ---- ---- ---- 37.00 -2.50 39.50 1690 ---- ---- ---- ---- 37.80 -2.60 40.40 1695 ---- ---- ---- ---- 38.70 -2.70 41.40 1700 ---- ---- ---- ---- 39.60 -2.70 42.30 1705 ---- ---- ---- ---- 40.50 -2.80 43.30 1710 ---- ---- ---- ---- 41.40 -2.90 44.30 1715 ---- ---- ---- ---- 42.40 -2.90 45.30 1720 ---- ---- ---- ---- 43.40 -2.90 46.30 1725 ---- ---- ---- ---- 44.40 -3.00 47.40 1730 ---- ---- ---- ---- 45.40 -3.10 48.50 1735 ---- ---- ---- ---- 46.40 -3.10 49.50 1740 ---- ---- ---- ---- 47.50 -3.20 50.70 1745 ---- ---- ---- ---- 48.60 -3.20 51.80 1750 ---- ---- ---- ---- 49.70 -3.30 53.00 1755 ---- ---- ---- ---- 50.80 -3.40 54.20 1760 ---- ---- ---- ---- 52.00 -3.40 55.40 1765 ---- ---- ---- ---- 53.20 -3.40 56.60 1770 ---- ---- ---- ---- 54.40 -3.50 57.90 1775 ---- ---- ---- ---- 55.60 -3.60 59.20 1780 ---- ---- ---- ---- 56.90 -3.60 60.50 1785 ---- ---- ---- ---- 58.20 -3.70 61.90 1790 ---- ---- ---- ---- 59.50 -3.80 63.30 1795 ---- ---- ---- ---- 60.80 -3.90 64.70 1800 ---- ---- ---- ---- 62.20 -3.90 66.10 1805 ---- ---- ---- ---- 63.60 -4.00 67.60 1810 ---- ---- ---- ---- 65.10 -4.00 69.10 1815 ---- ---- ---- ---- 66.50 -4.20 70.70 1820 ---- ---- ---- ---- 68.00 -4.20 72.20 1825 ---- ---- ---- ---- 69.60 -4.20 73.80 1830 ---- ---- ---- ---- 71.10 -4.40 75.50 1835 ---- ---- ---- ---- 72.70 -4.40 77.10 1840 ---- ---- ---- ---- 74.30 -4.50 78.80 1845 ---- ---- ---- ---- 76.00 -4.60 80.60 1850 ---- ---- ---- ---- 77.70 -4.70 82.40 1855 ---- ---- ---- ---- 79.50 -4.70 84.20 1860 ---- ---- ---- ---- 81.20 -4.80 86.00 1865 ---- ---- ---- ---- 83.00 -4.90 87.90 1870 ---- ---- ---- ---- 84.90 -4.90 89.80 1875 ---- ---- ---- ---- 86.70 -5.10 91.80 1880 ---- ---- ---- ---- 88.60 -5.10 93.70 1885 ---- ---- ---- ---- 90.60 -5.20 95.80 1890 ---- ---- ---- ---- 92.60 -5.20 97.80 1895 ---- ---- ---- ---- 94.60 -5.30 99.90 1900 ---- ---- ---- ---- 96.60 -5.40 102.00 1905 ---- ---- ---- ---- 98.70 -5.50 104.20 1910 ---- ---- ---- ---- 100.80 -5.50 106.30 1915 ---- ---- ---- ---- 102.90 -5.60 108.50 1920 ---- ---- ---- ---- 105.10 -5.70 110.80 1925 ---- ---- ---- ---- 107.20 -5.80 113.00 1930 ---- ---- ---- ---- 109.50 -5.80 115.30 1935 ---- ---- ---- ---- 111.70 -6.00 117.70 1940 ---- ---- ---- ---- 114.00 -6.00 120.00 1945 ---- ---- ---- ---- 116.30 -6.10 122.40 1950 ---- ---- ---- ---- 118.60 -6.20 124.80 1955 ---- ---- ---- ---- 121.00 -6.30 127.30 1960 ---- ---- ---- ---- 123.40 -6.30 129.70 1965 ---- ---- ---- ---- 125.80 -6.40 132.20 1970 ---- ---- ---- ---- 128.20 -6.60 134.80 1975 ---- ---- ---- ---- 130.70 -6.60 137.30 1980 ---- ---- ---- ---- 133.20 -6.70 139.90 1985 ---- ---- ---- ---- 135.80 -6.80 142.60 1990 ---- ---- ---- ---- 138.40 -6.80 145.20 1995 ---- ---- ---- ---- 141.00 -7.00 148.00 2000 ---- ---- ---- ---- 143.70 -7.00 150.70 2005 ---- ---- ---- ---- 146.40 -7.10 153.50 2010 ---- ---- ---- ---- 149.20 -7.20 156.40 2015 ---- ---- ---- ---- 152.00 -7.20 159.20 2020 ---- ---- ---- ---- 154.90 -7.30 162.20 2025 ---- ---- ---- ---- 157.70 -7.40 165.10 2030 ---- ---- ---- ---- 160.70 -7.40 168.10 2035 ---- ---- ---- ---- 163.60 -7.60 171.20 2040 ---- ---- ---- ---- 166.60 -7.70 174.30 2045 ---- ---- ---- ---- 169.70 -7.70 177.40 2050 ---- ---- ---- ---- 172.70 -7.80 180.50 2055 ---- ---- ---- ---- 175.90 -7.80 183.70 2060 ---- ---- ---- ---- 179.00 -7.90 186.90 2065 ---- ---- ---- ---- 182.20 -8.00 190.20 2070 ---- ---- ---- ---- 185.40 -8.00 193.40 2075 ---- ---- ---- ---- 188.60 -8.10 196.70 2080 ---- ---- ---- ---- 191.90 -8.20 200.10 2085 ---- ---- ---- ---- 195.20 -8.30 203.50 2090 ---- ---- ---- ---- 198.50 -8.40 206.90 2095 ---- ---- ---- ---- 201.90 -8.40 210.30 2100 ---- ---- ---- ---- 205.30 -8.40 213.70 2105 ---- ---- ---- ---- 208.70 -8.50 217.20 2110 ---- ---- ---- ---- 212.10 -8.60 220.70 2115 ---- ---- ---- ---- 215.60 -8.70 224.30 2120 ---- ---- ---- ---- 219.10 -8.80 227.90 2125 ---- ---- ---- ---- 222.60 -8.80 231.40 2130 ---- ---- ---- ---- 226.20 -8.90 235.10 2135 ---- ---- ---- ---- 229.80 -8.90 238.70 2140 ---- ---- ---- ---- 233.40 -9.00 242.40 2145 ---- ---- ---- ---- 237.00 -9.10 246.10 2150 ---- ---- ---- ---- 240.60 -9.20 249.80 2155 ---- ---- ---- ---- 244.30 -9.20 253.50 2160 ---- ---- ---- ---- 248.00 -9.30 257.30 2165 ---- ---- ---- ---- 251.70 -9.40 261.10 2170 ---- ---- ---- ---- 255.50 -9.40 264.90 2175 ---- ---- ---- ---- 259.20 -9.50 268.70 2180 ---- ---- ---- ---- 263.00 -9.50 272.50 2185 ---- ---- ---- ---- 266.80 -9.60 276.40 2190 ---- ---- ---- ---- 270.60 -9.70 280.30 2195 ---- ---- ---- ---- 274.50 -9.70 284.20 2200 ---- ---- ---- ---- 278.40 -9.70 288.10 2205 ---- ---- ---- ---- 282.20 -9.80 292.00 2210 ---- ---- ---- ---- 286.10 -9.90 296.00 2215 ---- ---- ---- ---- 290.00 -9.90 299.90 2220 ---- ---- ---- ---- 294.00 -9.90 303.90 2225 ---- ---- ---- ---- 297.90 -10.00 307.90 2230 ---- ---- ---- ---- 301.90 -10.00 311.90 2235 ---- ---- ---- ---- 305.90 -10.10 316.00 2240 ---- ---- ---- ---- 309.90 -10.10 320.00 2245 ---- ---- ---- ---- 313.90 -10.20 324.10 2250 ---- ---- ---- ---- 317.90 -10.30 328.20 2255 ---- ---- ---- ---- 321.90 -10.30 332.20 2260 ---- ---- ---- ---- 326.00 -10.30 336.30 2265 ---- ---- ---- ---- 330.10 -10.40 340.50 2270 ---- ---- ---- ---- 334.10 -10.50 344.60 2275 ---- ---- ---- ---- 338.20 -10.50 348.70 2280 ---- ---- ---- ---- 342.30 -10.60 352.90 2285 ---- ---- ---- ---- 346.50 -10.60 357.10 2290 ---- ---- ---- ---- 350.60 -10.60 361.20 2300 ---- ---- ---- ---- 358.90 -10.70 369.60 2310 ---- ---- ---- ---- 367.20 -10.90 378.10 2320 ---- ---- ---- ---- 375.60 -11.00 386.60 2325 ---- ---- ---- ---- 379.90 -10.90 390.80 2330 ---- ---- ---- ---- 384.10 -11.00 395.10 2340 ---- ---- ---- ---- 392.60 -11.10 403.70 2350 ---- ---- ---- ---- 401.10 -11.20 412.30 2360 ---- ---- ---- ---- 409.70 -11.20 420.90 2370 ---- ---- ---- ---- 418.30 -11.30 429.60 2375 ---- ---- ---- ---- 422.60 -11.40 434.00 2380 ---- ---- ---- ---- 427.00 -11.40 438.40 2400 ---- ---- ---- ---- 444.40 -11.50 455.90 2425 ---- ---- ---- ---- 466.40 -11.70 478.10 2450 ---- ---- ---- ---- 488.60 -11.90 500.50 2475 ---- ---- ---- ---- 511.00 -12.10 523.10 2500 ---- ---- ---- ---- 533.60 -12.20 545.80 2525 ---- ---- ---- ---- 556.30 -12.40 568.70 2550 ---- ---- ---- ---- 579.30 -12.50 591.80 2575 ---- ---- ---- ---- 602.30 -12.70 615.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 15.70 -1.10 16.80 1500 ---- ---- ---- ---- 17.60 -1.30 18.90 1525 ---- ---- ---- ---- 19.80 -1.30 21.10 1550 ---- ---- ---- ---- 22.10 -1.50 23.60 1575 ---- ---- ---- ---- 24.70 -1.70 26.40 1600 ---- ---- ---- ---- 27.50 -1.90 29.40 1625 ---- ---- ---- ---- 30.60 -2.10 32.70 1650 ---- ---- ---- ---- 34.00 -2.20 36.20 1660 ---- ---- ---- ---- 35.40 -2.40 37.80 1670 ---- ---- ---- ---- 36.90 -2.40 39.30 1675 ---- ---- ---- ---- 37.70 -2.40 40.10 1680 ---- ---- ---- ---- 38.40 -2.60 41.00 1690 ---- ---- ---- ---- 40.00 -2.60 42.60 1700 ---- ---- ---- ---- 41.70 -2.70 44.40 1710 ---- ---- ---- ---- 43.40 -2.80 46.20 1720 ---- ---- ---- ---- 45.20 -2.90 48.10 1725 ---- ---- ---- ---- 46.10 -3.00 49.10 1730 ---- ---- ---- ---- 47.10 -3.00 50.10 1740 ---- ---- ---- ---- 49.00 -3.10 52.10 1750 ---- ---- ---- ---- 51.00 -3.30 54.30 1760 ---- ---- ---- ---- 53.20 -3.30 56.50 1765 ---- ---- ---- ---- 54.20 -3.40 57.60 1770 ---- ---- ---- ---- 55.40 -3.40 58.80 1775 ---- ---- ---- ---- 56.50 -3.50 60.00 1780 ---- ---- ---- ---- 57.70 -3.50 61.20 1785 ---- ---- ---- ---- 58.90 -3.60 62.50 1790 ---- ---- ---- ---- 60.10 -3.70 63.80 1795 ---- ---- ---- ---- 61.30 -3.80 65.10 1800 ---- ---- ---- ---- 62.60 -3.80 66.40 1805 ---- ---- ---- ---- 63.90 -3.90 67.80 1810 ---- ---- ---- ---- 65.20 -4.00 69.20 1815 ---- ---- ---- ---- 66.60 -4.00 70.60 1820 ---- ---- ---- ---- 68.00 -4.10 72.10 1825 ---- ---- ---- ---- 69.40 -4.20 73.60 1830 ---- ---- ---- ---- 70.90 -4.20 75.10 1835 ---- ---- ---- ---- 72.30 -4.30 76.60 1840 ---- ---- ---- ---- 73.90 -4.30 78.20 1845 ---- ---- ---- ---- 75.40 -4.50 79.90 1850 ---- ---- ---- ---- 77.00 -4.50 81.50 1855 ---- ---- ---- ---- 78.70 -4.50 83.20 1860 ---- ---- ---- ---- 80.30 -4.70 85.00 1865 ---- ---- ---- ---- 82.00 -4.70 86.70 1870 ---- ---- ---- ---- 83.80 -4.70 88.50 1875 ---- ---- ---- ---- 85.50 -4.90 90.40 1880 ---- ---- ---- ---- 87.30 -5.00 92.30 1885 ---- ---- ---- ---- 89.20 -5.00 94.20 1890 ---- ---- ---- ---- 91.10 -5.10 96.20 1895 ---- ---- ---- ---- 93.00 -5.10 98.10 1900 ---- ---- ---- ---- 95.00 -5.20 100.20 1905 ---- ---- ---- ---- 96.90 -5.30 102.20 1910 ---- ---- ---- ---- 99.00 -5.30 104.30 1915 ---- ---- ---- ---- 101.00 -5.50 106.50 1920 ---- ---- ---- ---- 103.10 -5.50 108.60 1925 ---- ---- ---- ---- 105.20 -5.60 110.80 1930 ---- ---- ---- ---- 107.40 -5.60 113.00 1935 ---- ---- ---- ---- 109.50 -5.80 115.30 1940 ---- ---- ---- ---- 111.70 -5.90 117.60 1945 ---- ---- ---- ---- 114.00 -5.90 119.90 1950 ---- ---- ---- ---- 116.20 -6.00 122.20 1955 ---- ---- ---- ---- 118.50 -6.10 124.60 1960 ---- ---- ---- ---- 120.80 -6.20 127.00 1965 ---- ---- ---- ---- 123.10 -6.30 129.40 1970 ---- ---- ---- ---- 125.50 -6.30 131.80 1975 ---- ---- ---- ---- 127.90 -6.40 134.30 1980 ---- ---- ---- ---- 130.30 -6.50 136.80 1985 ---- ---- ---- ---- 132.80 -6.50 139.30 1990 ---- ---- ---- ---- 135.30 -6.60 141.90 1995 ---- ---- ---- ---- 137.80 -6.60 144.40 2000 ---- ---- ---- ---- 140.30 -6.80 147.10 2005 ---- ---- ---- ---- 142.90 -6.80 149.70 2010 ---- ---- ---- ---- 145.50 -7.00 152.50 2015 ---- ---- ---- ---- 148.20 -7.00 155.20 2020 ---- ---- ---- ---- 150.90 -7.10 158.00 2025 ---- ---- ---- ---- 153.70 -7.10 160.80 2030 ---- ---- ---- ---- 156.50 -7.20 163.70 2035 ---- ---- ---- ---- 159.30 -7.30 166.60 2040 ---- ---- ---- ---- 162.20 -7.40 169.60 2045 ---- ---- ---- ---- 165.10 -7.50 172.60 2050 ---- ---- ---- ---- 168.10 -7.50 175.60 2055 ---- ---- ---- ---- 171.10 -7.60 178.70 2060 ---- ---- ---- ---- 174.10 -7.70 181.80 2065 ---- ---- ---- ---- 177.20 -7.70 184.90 2070 ---- ---- ---- ---- 180.30 -7.80 188.10 2075 ---- ---- ---- ---- 183.40 -7.90 191.30 2080 ---- ---- ---- ---- 186.50 -8.00 194.50 2085 ---- ---- ---- ---- 189.70 -8.10 197.80 2090 ---- ---- ---- ---- 193.00 -8.10 201.10 2095 ---- ---- ---- ---- 196.20 -8.20 204.40 2100 ---- ---- ---- ---- 199.50 -8.20 207.70 2105 ---- ---- ---- ---- 202.80 -8.30 211.10 2110 ---- ---- ---- ---- 206.20 -8.30 214.50 2115 ---- ---- ---- ---- 209.50 -8.50 218.00 2120 ---- ---- ---- ---- 213.00 -8.40 221.40 2125 ---- ---- ---- ---- 216.40 -8.50 224.90 2130 ---- ---- ---- ---- 219.80 -8.70 228.50 2135 ---- ---- ---- ---- 223.30 -8.70 232.00 2140 ---- ---- ---- ---- 226.80 -8.80 235.60 2145 ---- ---- ---- ---- 230.40 -8.80 239.20 2150 ---- ---- ---- ---- 233.90 -8.90 242.80 2155 ---- ---- ---- ---- 237.50 -9.00 246.50 2160 ---- ---- ---- ---- 241.10 -9.00 250.10 2165 ---- ---- ---- ---- 244.80 -9.00 253.80 2170 ---- ---- ---- ---- 248.40 -9.10 257.50 2175 ---- ---- ---- ---- 252.10 -9.20 261.30 2180 ---- ---- ---- ---- 255.80 -9.20 265.00 2185 ---- ---- ---- ---- 259.50 -9.30 268.80 2190 ---- ---- ---- ---- 263.30 -9.30 272.60 2195 ---- ---- ---- ---- 267.00 -9.40 276.40 2200 ---- ---- ---- ---- 270.80 -9.50 280.30 2205 ---- ---- ---- ---- 274.60 -9.50 284.10 2210 ---- ---- ---- ---- 278.40 -9.60 288.00 2215 ---- ---- ---- ---- 282.30 -9.60 291.90 2220 ---- ---- ---- ---- 286.10 -9.70 295.80 2225 ---- ---- ---- ---- 290.00 -9.70 299.70 2230 ---- ---- ---- ---- 293.90 -9.80 303.70 2235 ---- ---- ---- ---- 297.80 -9.90 307.70 2240 ---- ---- ---- ---- 301.70 -9.90 311.60 2245 ---- ---- ---- ---- 305.70 -9.90 315.60 2250 ---- ---- ---- ---- 309.60 -10.00 319.60 2255 ---- ---- ---- ---- 313.60 -10.10 323.70 2260 ---- ---- ---- ---- 317.60 -10.10 327.70 2265 ---- ---- ---- ---- 321.60 -10.10 331.70 2270 ---- ---- ---- ---- 325.60 -10.20 335.80 2275 ---- ---- ---- ---- 329.60 -10.30 339.90 2280 ---- ---- ---- ---- 333.70 -10.30 344.00 2285 ---- ---- ---- ---- 337.70 -10.40 348.10 2290 ---- ---- ---- ---- 341.80 -10.40 352.20 2295 ---- ---- ---- ---- 345.90 -10.40 356.30 2300 ---- ---- ---- ---- 350.00 -10.50 360.50 2310 ---- ---- ---- ---- 358.20 -10.60 368.80 2320 ---- ---- ---- ---- 366.50 -10.60 377.10 2325 ---- ---- ---- ---- 370.60 -10.70 381.30 2330 ---- ---- ---- ---- 374.80 -10.80 385.60 2340 ---- ---- ---- ---- 383.20 -10.80 394.00 2350 ---- ---- ---- ---- 391.60 -10.90 402.50 2360 ---- ---- ---- ---- 400.00 -11.00 411.00 2370 ---- ---- ---- ---- 408.50 -11.10 419.60 2375 ---- ---- ---- ---- 412.80 -11.10 423.90 2380 ---- ---- ---- ---- 417.10 -11.10 428.20 2390 ---- ---- ---- ---- 425.70 -11.20 436.90 2400 ---- ---- ---- ---- 434.30 -11.30 445.60 2425 ---- ---- ---- ---- 456.00 -11.50 467.50 2450 ---- ---- ---- ---- 477.90 -11.70 489.60 2475 ---- ---- ---- ---- 500.10 -11.80 511.90 2500 ---- ---- ---- ---- 522.40 -12.00 534.40 2525 ---- ---- ---- ---- 544.90 -12.20 557.10 2550 ---- ---- ---- ---- 567.60 -12.30 579.90 2575 ---- ---- ---- ---- 590.50 -12.40 602.90 2600 ---- ---- ---- ---- 613.50 -12.60 626.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 18.00 -1.30 19.30 1525 ---- ---- ---- ---- 20.30 -1.40 21.70 1550 ---- ---- ---- ---- 22.80 -1.60 24.40 1575 ---- ---- ---- ---- 25.50 -1.80 27.30 1600 ---- ---- ---- ---- 28.60 -1.90 30.50 1625 ---- ---- ---- ---- 31.90 -2.00 33.90 1650 ---- ---- ---- ---- 35.50 -2.30 37.80 1675 ---- ---- ---- ---- 39.40 -2.50 41.90 1680 ---- ---- ---- ---- 40.20 -2.60 42.80 1690 ---- ---- ---- ---- 41.90 -2.70 44.60 1700 ---- ---- ---- ---- 43.70 -2.70 46.40 1710 ---- ---- ---- ---- 45.50 -2.80 48.30 1720 ---- ---- ---- ---- 47.40 -2.90 50.30 1725 ---- ---- ---- ---- 48.30 -3.10 51.40 1730 ---- ---- ---- ---- 49.30 -3.10 52.40 1740 ---- ---- ---- ---- 51.40 -3.10 54.50 1750 ---- ---- ---- ---- 53.50 -3.30 56.80 1760 ---- ---- ---- ---- 55.70 -3.40 59.10 1770 ---- ---- ---- ---- 58.00 -3.50 61.50 1775 ---- ---- ---- ---- 59.20 -3.50 62.70 1780 ---- ---- ---- ---- 60.40 -3.60 64.00 1785 ---- ---- ---- ---- 61.60 -3.70 65.30 1790 ---- ---- ---- ---- 62.90 -3.70 66.60 1795 ---- ---- ---- ---- 64.10 -3.80 67.90 1800 ---- ---- ---- ---- 65.40 -3.90 69.30 1805 ---- ---- ---- ---- 66.80 -3.90 70.70 1810 ---- ---- ---- ---- 68.10 -4.00 72.10 1815 ---- ---- ---- ---- 69.50 -4.10 73.60 1820 ---- ---- ---- ---- 71.00 -4.10 75.10 1825 ---- ---- ---- ---- 72.40 -4.20 76.60 1830 ---- ---- ---- ---- 73.90 -4.30 78.20 1835 ---- ---- ---- ---- 75.40 -4.30 79.70 1840 ---- ---- ---- ---- 77.00 -4.40 81.40 1845 ---- ---- ---- ---- 78.60 -4.40 83.00 1850 ---- ---- ---- ---- 80.20 -4.50 84.70 1855 ---- ---- ---- ---- 81.80 -4.60 86.40 1860 ---- ---- ---- ---- 83.50 -4.70 88.20 1865 ---- ---- ---- ---- 85.20 -4.80 90.00 1870 ---- ---- ---- ---- 87.00 -4.80 91.80 1875 ---- ---- ---- ---- 88.80 -4.90 93.70 1880 ---- ---- ---- ---- 90.60 -5.00 95.60 1885 ---- ---- ---- ---- 92.50 -5.00 97.50 1890 ---- ---- ---- ---- 94.40 -5.10 99.50 1895 ---- ---- ---- ---- 96.30 -5.20 101.50 1900 ---- ---- ---- ---- 98.30 -5.20 103.50 1905 ---- ---- ---- ---- 100.30 -5.30 105.60 1910 ---- ---- ---- ---- 102.30 -5.40 107.70 1915 ---- ---- ---- ---- 104.40 -5.40 109.80 1920 ---- ---- ---- ---- 106.50 -5.50 112.00 1925 ---- ---- ---- ---- 108.60 -5.60 114.20 1930 ---- ---- ---- ---- 110.80 -5.60 116.40 1935 ---- ---- ---- ---- 112.90 -5.80 118.70 1940 ---- ---- ---- ---- 115.10 -5.90 121.00 1945 ---- ---- ---- ---- 117.40 -5.90 123.30 1950 ---- ---- ---- ---- 119.60 -6.00 125.60 1955 ---- ---- ---- ---- 121.90 -6.10 128.00 1960 ---- ---- ---- ---- 124.30 -6.10 130.40 1965 ---- ---- ---- ---- 126.60 -6.20 132.80 1970 ---- ---- ---- ---- 129.00 -6.20 135.20 1975 ---- ---- ---- ---- 131.40 -6.30 137.70 1980 ---- ---- ---- ---- 133.80 -6.40 140.20 1985 ---- ---- ---- ---- 136.20 -6.50 142.70 1990 ---- ---- ---- ---- 138.70 -6.60 145.30 1995 ---- ---- ---- ---- 141.20 -6.70 147.90 2000 ---- ---- ---- ---- 143.80 -6.70 150.50 2005 ---- ---- ---- ---- 146.40 -6.80 153.20 2010 ---- ---- ---- ---- 149.00 -6.90 155.90 2015 ---- ---- ---- ---- 151.70 -6.90 158.60 2020 ---- ---- ---- ---- 154.40 -7.00 161.40 2025 ---- ---- ---- ---- 157.20 -7.10 164.30 2030 ---- ---- ---- ---- 160.00 -7.10 167.10 2035 ---- ---- ---- ---- 162.80 -7.30 170.10 2040 ---- ---- ---- ---- 165.70 -7.30 173.00 2045 ---- ---- ---- ---- 168.60 -7.40 176.00 2050 ---- ---- ---- ---- 171.60 -7.40 179.00 2055 ---- ---- ---- ---- 174.50 -7.60 182.10 2060 ---- ---- ---- ---- 177.60 -7.60 185.20 2065 ---- ---- ---- ---- 180.60 -7.70 188.30 2070 ---- ---- ---- ---- 183.70 -7.80 191.50 2075 ---- ---- ---- ---- 186.90 -7.80 194.70 2080 ---- ---- ---- ---- 190.00 -7.90 197.90 2085 ---- ---- ---- ---- 193.20 -8.00 201.20 2090 ---- ---- ---- ---- 196.40 -8.10 204.50 2095 ---- ---- ---- ---- 199.70 -8.10 207.80 2100 ---- ---- ---- ---- 203.00 -8.10 211.10 2105 ---- ---- ---- ---- 206.30 -8.20 214.50 2110 ---- ---- ---- ---- 209.60 -8.30 217.90 2115 ---- ---- ---- ---- 213.00 -8.30 221.30 2120 ---- ---- ---- ---- 216.40 -8.40 224.80 2125 ---- ---- ---- ---- 219.80 -8.50 228.30 2130 ---- ---- ---- ---- 223.30 -8.50 231.80 2135 ---- ---- ---- ---- 226.70 -8.60 235.30 2140 ---- ---- ---- ---- 230.20 -8.70 238.90 2145 ---- ---- ---- ---- 233.80 -8.70 242.50 2150 ---- ---- ---- ---- 237.30 -8.80 246.10 2155 ---- ---- ---- ---- 240.90 -8.90 249.80 2160 ---- ---- ---- ---- 244.50 -8.90 253.40 2165 ---- ---- ---- ---- 248.10 -9.00 257.10 2170 ---- ---- ---- ---- 251.80 -9.00 260.80 2175 ---- ---- ---- ---- 255.40 -9.10 264.50 2180 ---- ---- ---- ---- 259.10 -9.20 268.30 2185 ---- ---- ---- ---- 262.90 -9.20 272.10 2190 ---- ---- ---- ---- 266.60 -9.30 275.90 2195 ---- ---- ---- ---- 270.30 -9.40 279.70 2200 ---- ---- ---- ---- 274.10 -9.40 283.50 2205 ---- ---- ---- ---- 277.90 -9.40 287.30 2210 ---- ---- ---- ---- 281.70 -9.50 291.20 2215 ---- ---- ---- ---- 285.60 -9.50 295.10 2220 ---- ---- ---- ---- 289.40 -9.60 299.00 2225 ---- ---- ---- ---- 293.30 -9.60 302.90 2230 ---- ---- ---- ---- 297.10 -9.70 306.80 2235 ---- ---- ---- ---- 301.00 -9.80 310.80 2240 ---- ---- ---- ---- 305.00 -9.80 314.80 2245 ---- ---- ---- ---- 308.90 -9.80 318.70 2250 ---- ---- ---- ---- 312.80 -9.90 322.70 2255 ---- ---- ---- ---- 316.80 -10.00 326.80 2260 ---- ---- ---- ---- 320.80 -10.00 330.80 2265 ---- ---- ---- ---- 324.80 -10.00 334.80 2270 ---- ---- ---- ---- 328.80 -10.10 338.90 2275 ---- ---- ---- ---- 332.80 -10.10 342.90 2280 ---- ---- ---- ---- 336.80 -10.20 347.00 2285 ---- ---- ---- ---- 340.90 -10.20 351.10 2290 ---- ---- ---- ---- 344.90 -10.30 355.20 2300 ---- ---- ---- ---- 353.10 -10.30 363.40 2310 ---- ---- ---- ---- 361.30 -10.40 371.70 2320 ---- ---- ---- ---- 369.50 -10.60 380.10 2325 ---- ---- ---- ---- 373.60 -10.60 384.20 2330 ---- ---- ---- ---- 377.80 -10.60 388.40 2340 ---- ---- ---- ---- 386.10 -10.80 396.90 2350 ---- ---- ---- ---- 394.50 -10.80 405.30 2360 ---- ---- ---- ---- 402.90 -10.90 413.80 2370 ---- ---- ---- ---- 411.40 -11.00 422.40 2375 ---- ---- ---- ---- 415.70 -11.00 426.70 2380 ---- ---- ---- ---- 419.90 -11.10 431.00 2400 ---- ---- ---- ---- 437.10 -11.20 448.30 2425 ---- ---- ---- ---- 458.70 -11.40 470.10 2450 ---- ---- ---- ---- 480.50 -11.60 492.10 2475 ---- ---- ---- ---- 502.60 -11.70 514.30 2500 ---- ---- ---- ---- 524.90 -11.90 536.80 2525 ---- ---- ---- ---- 547.30 -12.00 559.30 2550 ---- ---- ---- ---- 569.90 -12.20 582.10 2575 ---- ---- ---- ---- 592.70 -12.30 605.00 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 20.70 -1.40 22.10 1525 ---- ---- ---- ---- 23.00 -1.50 24.50 1550 ---- ---- ---- ---- 25.50 -1.60 27.10 1575 ---- ---- ---- ---- 28.20 -1.80 30.00 1600 ---- ---- ---- ---- 31.20 -2.00 33.20 1625 ---- ---- ---- ---- 34.40 -2.10 36.50 1650 ---- ---- ---- ---- 37.90 -2.30 40.20 1675 ---- ---- ---- ---- 41.60 -2.60 44.20 1690 ---- ---- ---- ---- 44.10 -2.60 46.70 1700 ---- ---- ---- ---- 45.70 -2.80 48.50 1710 ---- ---- ---- ---- 47.50 -2.80 50.30 1720 ---- ---- ---- ---- 49.30 -2.90 52.20 1730 ---- ---- ---- ---- 51.10 -3.10 54.20 1740 ---- ---- ---- ---- 53.00 -3.20 56.20 1750 ---- ---- ---- ---- 55.10 -3.20 58.30 1760 ---- ---- ---- ---- 57.10 -3.40 60.50 1770 ---- ---- ---- ---- 59.30 -3.50 62.80 1780 ---- ---- ---- ---- 61.60 -3.60 65.20 1790 ---- ---- ---- ---- 63.90 -3.70 67.60 1795 ---- ---- ---- ---- 65.10 -3.80 68.90 1800 ---- ---- ---- ---- 66.40 -3.80 70.20 1805 ---- ---- ---- ---- 67.60 -3.90 71.50 1810 ---- ---- ---- ---- 68.90 -4.00 72.90 1815 ---- ---- ---- ---- 70.20 -4.00 74.20 1820 ---- ---- ---- ---- 71.60 -4.10 75.70 1825 ---- ---- ---- ---- 73.00 -4.10 77.10 1830 ---- ---- ---- ---- 74.40 -4.20 78.60 1835 ---- ---- ---- ---- 75.80 -4.30 80.10 1840 ---- ---- ---- ---- 77.30 -4.30 81.60 1845 ---- ---- ---- ---- 78.80 -4.40 83.20 1850 ---- ---- ---- ---- 80.30 -4.50 84.80 1855 ---- ---- ---- ---- 81.90 -4.50 86.40 1860 ---- ---- ---- ---- 83.50 -4.60 88.10 1865 ---- ---- ---- ---- 85.10 -4.70 89.80 1870 ---- ---- ---- ---- 86.80 -4.70 91.50 1875 ---- ---- ---- ---- 88.50 -4.80 93.30 1880 ---- ---- ---- ---- 90.30 -4.80 95.10 1885 ---- ---- ---- ---- 92.00 -5.00 97.00 1890 ---- ---- ---- ---- 93.90 -4.90 98.80 1895 ---- ---- ---- ---- 95.70 -5.10 100.80 1900 ---- ---- ---- ---- 97.60 -5.10 102.70 1905 ---- ---- ---- ---- 99.50 -5.20 104.70 1910 ---- ---- ---- ---- 101.50 -5.30 106.80 1915 ---- ---- ---- ---- 103.50 -5.30 108.80 1920 ---- ---- ---- ---- 105.50 -5.40 110.90 1925 ---- ---- ---- ---- 107.60 -5.40 113.00 1930 ---- ---- ---- ---- 109.60 -5.60 115.20 1935 ---- ---- ---- ---- 111.80 -5.60 117.40 1940 ---- ---- ---- ---- 113.90 -5.70 119.60 1945 ---- ---- ---- ---- 116.10 -5.80 121.90 1950 ---- ---- ---- ---- 118.30 -5.80 124.10 1955 ---- ---- ---- ---- 120.50 -5.90 126.40 1960 ---- ---- ---- ---- 122.80 -6.00 128.80 1965 ---- ---- ---- ---- 125.00 -6.10 131.10 1970 ---- ---- ---- ---- 127.40 -6.10 133.50 1975 ---- ---- ---- ---- 129.70 -6.20 135.90 1980 ---- ---- ---- ---- 132.00 -6.30 138.30 1985 ---- ---- ---- ---- 134.40 -6.40 140.80 1990 ---- ---- ---- ---- 136.80 -6.50 143.30 1995 ---- ---- ---- ---- 139.20 -6.60 145.80 2000 ---- ---- ---- ---- 141.70 -6.60 148.30 2005 ---- ---- ---- ---- 144.20 -6.70 150.90 2010 ---- ---- ---- ---- 146.70 -6.80 153.50 2015 ---- ---- ---- ---- 149.30 -6.80 156.10 2020 ---- ---- ---- ---- 151.90 -6.90 158.80 2025 ---- ---- ---- ---- 154.60 -6.90 161.50 2030 ---- ---- ---- ---- 157.20 -7.10 164.30 2035 ---- ---- ---- ---- 160.00 -7.10 167.10 2040 ---- ---- ---- ---- 162.80 -7.10 169.90 2045 ---- ---- ---- ---- 165.60 -7.20 172.80 2050 ---- ---- ---- ---- 168.40 -7.30 175.70 2055 ---- ---- ---- ---- 171.30 -7.40 178.70 2060 ---- ---- ---- ---- 174.20 -7.50 181.70 2065 ---- ---- ---- ---- 177.20 -7.50 184.70 2070 ---- ---- ---- ---- 180.20 -7.60 187.80 2075 ---- ---- ---- ---- 183.20 -7.70 190.90 2080 ---- ---- ---- ---- 186.30 -7.70 194.00 2085 ---- ---- ---- ---- 189.40 -7.80 197.20 2090 ---- ---- ---- ---- 192.50 -7.80 200.30 2095 ---- ---- ---- ---- 195.60 -7.90 203.50 2100 ---- ---- ---- ---- 198.70 -8.10 206.80 2105 ---- ---- ---- ---- 201.90 -8.10 210.00 2110 ---- ---- ---- ---- 205.10 -8.10 213.20 2115 ---- ---- ---- ---- 208.30 -8.20 216.50 2120 ---- ---- ---- ---- 211.50 -8.30 219.80 2125 ---- ---- ---- ---- 214.80 -8.30 223.10 2130 ---- ---- ---- ---- 218.10 -8.40 226.50 2135 ---- ---- ---- ---- 221.40 -8.40 229.80 2140 ---- ---- ---- ---- 224.70 -8.50 233.20 2145 ---- ---- ---- ---- 228.00 -8.60 236.60 2150 ---- ---- ---- ---- 231.40 -8.60 240.00 2155 ---- ---- ---- ---- 234.80 -8.70 243.50 2160 ---- ---- ---- ---- 238.20 -8.70 246.90 2165 ---- ---- ---- ---- 241.60 -8.80 250.40 2170 ---- ---- ---- ---- 245.00 -8.90 253.90 2175 ---- ---- ---- ---- 248.50 -8.90 257.40 2180 ---- ---- ---- ---- 251.90 -9.10 261.00 2185 ---- ---- ---- ---- 255.40 -9.10 264.50 2190 ---- ---- ---- ---- 258.90 -9.20 268.10 2195 ---- ---- ---- ---- 262.50 -9.20 271.70 2200 ---- ---- ---- ---- 266.00 -9.30 275.30 2205 ---- ---- ---- ---- 269.60 -9.30 278.90 2210 ---- ---- ---- ---- 273.20 -9.40 282.60 2220 ---- ---- ---- ---- 280.40 -9.50 289.90 2230 ---- ---- ---- ---- 287.70 -9.60 297.30 2240 ---- ---- ---- ---- 295.00 -9.80 304.80 2250 ---- ---- ---- ---- 302.50 -9.80 312.30 2260 ---- ---- ---- ---- 309.90 -10.00 319.90 2270 ---- ---- ---- ---- 317.50 -10.10 327.60 2280 ---- ---- ---- ---- 325.10 -10.20 335.30 2290 ---- ---- ---- ---- 332.80 -10.30 343.10 2300 ---- ---- ---- ---- 340.50 -10.40 350.90 2310 ---- ---- ---- ---- 348.30 -10.50 358.80 2325 ---- ---- ---- ---- 360.10 -10.70 370.80 2350 ---- ---- ---- ---- 380.10 -10.90 391.00 2375 ---- ---- ---- ---- 400.40 -11.10 411.50 2400 ---- ---- ---- ---- 421.00 -11.30 432.30 2425 ---- ---- ---- ---- 441.80 -11.70 453.50 2450 ---- ---- ---- ---- 463.00 -11.90 474.90 2475 ---- ---- ---- ---- 484.50 -12.00 496.50 2500 ---- ---- ---- ---- 506.20 -12.20 518.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 -.10 .90 1025 ---- ---- ---- ---- 1.00 -.10 1.10 1050 ---- ---- ---- ---- 1.30 -.10 1.40 1075 ---- ---- ---- ---- 1.50 -.20 1.70 1100 ---- ---- ---- ---- 1.90 -.10 2.00 1125 ---- ---- ---- ---- 2.20 -.20 2.40 1130 ---- ---- ---- ---- 2.30 -.20 2.50 1140 ---- ---- ---- ---- 2.50 -.20 2.70 1150 ---- ---- ---- ---- 2.70 -.20 2.90 1160 ---- ---- ---- ---- 2.90 -.20 3.10 1170 ---- ---- ---- ---- 3.10 -.20 3.30 1175 ---- ---- ---- ---- 3.20 -.20 3.40 1180 ---- ---- ---- ---- 3.30 -.20 3.50 1190 ---- ---- ---- ---- 3.50 -.30 3.80 1200 ---- ---- ---- ---- 3.80 -.20 4.00 1210 ---- ---- ---- ---- 4.00 -.30 4.30 1220 ---- ---- ---- ---- 4.30 -.30 4.60 1225 ---- ---- ---- ---- 4.40 -.40 4.80 1230 ---- ---- ---- ---- 4.60 -.30 4.90 1235 ---- ---- ---- ---- 4.70 -.40 5.10 1240 ---- ---- ---- ---- 4.90 -.30 5.20 1245 ---- ---- ---- ---- 5.00 -.40 5.40 1250 ---- ---- ---- ---- 5.20 -.40 5.60 30 45 1255 ---- ---- ---- ---- 5.40 -.40 5.80 1260 ---- ---- ---- ---- 5.50 -.40 5.90 1265 ---- ---- ---- ---- 5.70 -.40 6.10 1270 ---- ---- ---- ---- 5.90 -.40 6.30 1275 ---- ---- ---- ---- 6.10 -.40 6.50 1280 ---- ---- ---- ---- 6.20 -.50 6.70 1285 ---- ---- ---- ---- 6.40 -.50 6.90 1290 ---- ---- ---- ---- 6.60 -.50 7.10 1295 ---- ---- ---- ---- 6.80 -.50 7.30 1300 ---- ---- ---- ---- 7.00 -.60 7.60 1305 ---- ---- ---- ---- 7.30 -.50 7.80 1310 ---- ---- ---- ---- 7.50 -.50 8.00 1315 ---- ---- ---- ---- 7.70 -.60 8.30 1320 ---- ---- ---- ---- 7.90 -.60 8.50 1325 ---- ---- ---- ---- 8.20 -.60 8.80 1330 ---- ---- ---- ---- 8.40 -.60 9.00 1335 ---- ---- ---- ---- 8.70 -.60 9.30 1340 ---- ---- ---- ---- 8.90 -.60 9.50 1345 ---- ---- ---- ---- 9.20 -.60 9.80 1350 ---- ---- ---- ---- 9.40 -.70 10.10 1355 ---- ---- ---- ---- 9.70 -.70 10.40 1360 ---- ---- ---- ---- 10.00 -.70 10.70 1365 ---- ---- ---- ---- 10.20 -.80 11.00 1370 ---- ---- ---- ---- 10.50 -.80 11.30 1375 ---- ---- ---- ---- 10.80 -.80 11.60 1380 ---- ---- ---- ---- 11.10 -.80 11.90 1385 ---- ---- ---- ---- 11.40 -.80 12.20 1390 ---- ---- ---- ---- 11.80 -.80 12.60 1395 ---- ---- ---- ---- 12.10 -.80 12.90 1400 ---- ---- ---- ---- 12.40 -.90 13.30 1405 ---- ---- ---- ---- 12.70 -.90 13.60 1410 ---- ---- ---- ---- 13.10 -.90 14.00 1415 ---- ---- ---- ---- 13.40 -1.00 14.40 1420 ---- ---- ---- ---- 13.80 -.90 14.70 1425 ---- ---- ---- ---- 14.20 -.90 15.10 1430 ---- ---- ---- ---- 14.50 -1.00 15.50 1435 ---- ---- ---- ---- 14.90 -1.00 15.90 1440 ---- ---- ---- ---- 15.30 -1.00 16.30 1445 ---- ---- ---- ---- 15.70 -1.10 16.80 1450 ---- ---- ---- ---- 16.10 -1.10 17.20 1455 ---- ---- ---- ---- 16.50 -1.10 17.60 1460 ---- ---- ---- ---- 16.90 -1.20 18.10 1465 ---- ---- ---- ---- 17.40 -1.10 18.50 1470 ---- ---- ---- ---- 17.80 -1.20 19.00 1475 ---- ---- ---- ---- 18.30 -1.20 19.50 1480 ---- ---- ---- ---- 18.70 -1.30 20.00 1485 ---- ---- ---- ---- 19.20 -1.20 20.40 1490 ---- ---- ---- ---- 19.70 -1.30 21.00 1495 ---- ---- ---- ---- 20.10 -1.40 21.50 1500 ---- ---- ---- ---- 20.60 -1.40 22.00 1505 ---- ---- ---- ---- 21.10 -1.40 22.50 1510 ---- ---- ---- ---- 21.70 -1.40 23.10 1515 ---- ---- ---- ---- 22.20 -1.40 23.60 1520 ---- ---- ---- ---- 22.70 -1.50 24.20 1525 ---- ---- ---- ---- 23.30 -1.40 24.70 1530 ---- ---- ---- ---- 23.80 -1.50 25.30 1535 ---- ---- ---- ---- 24.40 -1.50 25.90 1540 ---- ---- ---- ---- 24.90 -1.60 26.50 1545 ---- ---- ---- ---- 25.50 -1.60 27.10 1550 ---- ---- ---- ---- 26.10 -1.60 27.70 1555 ---- ---- ---- ---- 26.70 -1.70 28.40 1560 ---- ---- ---- ---- 27.30 -1.70 29.00 1565 ---- ---- ---- ---- 27.90 -1.80 29.70 1570 ---- ---- ---- ---- 28.50 -1.80 30.30 1575 ---- ---- ---- ---- 29.20 -1.80 31.00 1580 ---- ---- ---- ---- 29.80 -1.90 31.70 1585 ---- ---- ---- ---- 30.50 -1.90 32.40 1590 ---- ---- ---- ---- 31.20 -1.90 33.10 1595 ---- ---- ---- ---- 31.80 -2.00 33.80 1600 ---- ---- ---- ---- 32.50 -2.00 34.50 1605 ---- ---- ---- ---- 33.20 -2.00 35.20 1610 ---- ---- ---- ---- 33.90 -2.10 36.00 1615 ---- ---- ---- ---- 34.60 -2.10 36.70 1620 ---- ---- ---- ---- 35.40 -2.10 37.50 1625 ---- ---- ---- ---- 36.10 -2.20 38.30 1630 ---- ---- ---- ---- 36.80 -2.30 39.10 1635 ---- ---- ---- ---- 37.60 -2.30 39.90 1640 ---- ---- ---- ---- 38.40 -2.30 40.70 1645 ---- ---- ---- ---- 39.10 -2.40 41.50 1650 ---- ---- ---- ---- 39.90 -2.40 42.30 1655 ---- ---- ---- ---- 40.70 -2.50 43.20 1660 ---- ---- ---- ---- 41.50 -2.50 44.00 1665 ---- ---- ---- ---- 42.30 -2.60 44.90 1670 ---- ---- ---- ---- 43.20 -2.50 45.70 1675 ---- ---- ---- ---- 44.00 -2.60 46.60 1680 ---- ---- ---- ---- 44.80 -2.70 47.50 1685 ---- ---- ---- ---- 45.70 -2.70 48.40 1690 ---- ---- ---- ---- 46.60 -2.70 49.30 1695 ---- ---- ---- ---- 47.40 -2.80 50.20 1700 ---- ---- ---- ---- 48.30 -2.80 51.10 100 1705 ---- ---- ---- ---- 49.20 -2.90 52.10 1710 ---- ---- ---- ---- 50.10 -2.90 53.00 1715 ---- ---- ---- ---- 51.00 -3.00 54.00 1720 ---- ---- ---- ---- 52.00 -3.00 55.00 1725 ---- ---- ---- ---- 52.90 -3.10 56.00 1730 ---- ---- ---- ---- 53.90 -3.10 57.00 1735 ---- ---- ---- ---- 54.90 -3.10 58.00 1740 ---- ---- ---- ---- 55.90 -3.20 59.10 1745 ---- ---- ---- ---- 56.90 -3.30 60.20 1750 ---- ---- ---- ---- 57.90 -3.30 61.20 1755 ---- ---- ---- ---- 59.00 -3.30 62.30 1760 ---- ---- ---- ---- 60.00 -3.50 63.50 1765 ---- ---- ---- ---- 61.10 -3.50 64.60 1770 ---- ---- ---- ---- 62.20 -3.60 65.80 1775 ---- ---- ---- ---- 63.40 -3.50 66.90 1780 ---- ---- ---- ---- 64.50 -3.60 68.10 1785 ---- ---- ---- ---- 65.70 -3.70 69.40 1790 ---- ---- ---- ---- 66.90 -3.70 70.60 1795 ---- ---- ---- ---- 68.10 -3.80 71.90 1800 ---- ---- ---- ---- 69.30 -3.90 73.20 1805 ---- ---- ---- ---- 70.60 -3.90 74.50 1810 ---- ---- ---- ---- 71.90 -4.00 75.90 1815 ---- ---- ---- ---- 73.20 -4.10 77.30 1820 ---- ---- ---- ---- 74.60 -4.10 78.70 1825 ---- ---- ---- ---- 75.90 -4.20 80.10 1830 ---- ---- ---- ---- 77.30 -4.30 81.60 1835 ---- ---- ---- ---- 78.80 -4.30 83.10 1840 ---- ---- ---- ---- 80.20 -4.40 84.60 1845 ---- ---- ---- ---- 81.70 -4.50 86.20 1850 ---- ---- ---- ---- 83.30 -4.50 87.80 1855 ---- ---- ---- ---- 84.80 -4.60 89.40 1860 ---- ---- ---- ---- 86.40 -4.70 91.10 1865 ---- ---- ---- ---- 88.10 -4.70 92.80 1870 ---- ---- ---- ---- 89.80 -4.70 94.50 1875 ---- ---- ---- ---- 91.50 -4.80 96.30 1880 ---- ---- ---- ---- 93.20 -4.90 98.10 1885 ---- ---- ---- ---- 95.00 -4.90 99.90 1890 ---- ---- ---- ---- 96.80 -5.00 101.80 1895 ---- ---- ---- ---- 98.70 -5.10 103.80 1900 ---- ---- ---- ---- 100.60 -5.10 105.70 1905 ---- ---- ---- ---- 102.50 -5.20 107.70 1910 ---- ---- ---- ---- 104.50 -5.30 109.80 1915 ---- ---- ---- ---- 106.50 -5.30 111.80 1920 ---- ---- ---- ---- 108.50 -5.40 113.90 1925 ---- ---- ---- ---- 110.60 -5.50 116.10 1930 ---- ---- ---- ---- 112.70 -5.60 118.30 1935 ---- ---- ---- ---- 114.80 -5.70 120.50 1940 ---- ---- ---- ---- 117.00 -5.70 122.70 1945 ---- ---- ---- ---- 119.20 -5.70 124.90 1950 ---- ---- ---- ---- 121.40 -5.80 127.20 1955 ---- ---- ---- ---- 123.60 -5.90 129.50 1960 ---- ---- ---- ---- 125.90 -6.00 131.90 1965 ---- ---- ---- ---- 128.20 -6.00 134.20 1970 ---- ---- ---- ---- 130.50 -6.10 136.60 1975 ---- ---- ---- ---- 132.80 -6.20 139.00 1980 ---- ---- ---- ---- 135.20 -6.30 141.50 1985 ---- ---- ---- ---- 137.60 -6.30 143.90 1990 ---- ---- ---- ---- 140.00 -6.40 146.40 1995 ---- ---- ---- ---- 142.40 -6.50 148.90 2000 ---- ---- ---- ---- 144.90 -6.60 151.50 2005 ---- ---- ---- ---- 147.40 -6.60 154.00 2010 ---- ---- ---- ---- 149.90 -6.70 156.60 2015 ---- ---- ---- ---- 152.50 -6.80 159.30 2020 ---- ---- ---- ---- 155.10 -6.90 162.00 2025 ---- ---- ---- ---- 157.70 -7.00 164.70 2030 ---- ---- ---- ---- 160.40 -7.00 167.40 2035 ---- ---- ---- ---- 163.10 -7.10 170.20 2040 ---- ---- ---- ---- 165.90 -7.20 173.10 2045 ---- ---- ---- ---- 168.70 -7.20 175.90 2050 ---- ---- ---- ---- 171.60 -7.20 178.80 2055 ---- ---- ---- ---- 174.40 -7.40 181.80 2060 ---- ---- ---- ---- 177.40 -7.40 184.80 2065 ---- ---- ---- ---- 180.30 -7.50 187.80 2070 ---- ---- ---- ---- 183.30 -7.60 190.90 2075 ---- ---- ---- ---- 186.30 -7.70 194.00 2080 ---- ---- ---- ---- 189.40 -7.70 197.10 2085 ---- ---- ---- ---- 192.50 -7.80 200.30 2090 ---- ---- ---- ---- 195.60 -7.90 203.50 2095 ---- ---- ---- ---- 198.80 -7.90 206.70 2100 ---- ---- ---- ---- 202.00 -8.00 210.00 2105 ---- ---- ---- ---- 205.20 -8.10 213.30 2110 ---- ---- ---- ---- 208.50 -8.10 216.60 2115 ---- ---- ---- ---- 211.80 -8.10 219.90 2120 ---- ---- ---- ---- 215.10 -8.20 223.30 2125 ---- ---- ---- ---- 218.40 -8.30 226.70 2130 ---- ---- ---- ---- 221.80 -8.40 230.20 2135 ---- ---- ---- ---- 225.20 -8.40 233.60 2140 ---- ---- ---- ---- 228.70 -8.40 237.10 2145 ---- ---- ---- ---- 232.10 -8.50 240.60 2150 ---- ---- ---- ---- 235.60 -8.60 244.20 2155 ---- ---- ---- ---- 239.10 -8.60 247.70 2160 ---- ---- ---- ---- 242.60 -8.70 251.30 2165 ---- ---- ---- ---- 246.20 -8.70 254.90 2170 ---- ---- ---- ---- 249.70 -8.90 258.60 2175 ---- ---- ---- ---- 253.30 -8.90 262.20 2180 ---- ---- ---- ---- 257.00 -8.90 265.90 2185 ---- ---- ---- ---- 260.60 -9.00 269.60 2190 ---- ---- ---- ---- 264.30 -9.00 273.30 2195 ---- ---- ---- ---- 268.00 -9.10 277.10 2200 ---- ---- ---- ---- 271.70 -9.10 280.80 2205 ---- ---- ---- ---- 275.40 -9.20 284.60 2210 ---- ---- ---- ---- 279.10 -9.30 288.40 2215 ---- ---- ---- ---- 282.90 -9.30 292.20 2220 ---- ---- ---- ---- 286.70 -9.30 296.00 2225 ---- ---- ---- ---- 290.50 -9.40 299.90 2230 ---- ---- ---- ---- 294.30 -9.50 303.80 2235 ---- ---- ---- ---- 298.10 -9.50 307.60 2240 ---- ---- ---- ---- 301.90 -9.60 311.50 2245 ---- ---- ---- ---- 305.80 -9.60 315.40 2250 ---- ---- ---- ---- 309.70 -9.60 319.30 2255 ---- ---- ---- ---- 313.50 -9.80 323.30 2260 ---- ---- ---- ---- 317.40 -9.80 327.20 2265 ---- ---- ---- ---- 321.30 -9.90 331.20 2270 ---- ---- ---- ---- 325.30 -9.90 335.20 2275 ---- ---- ---- ---- 329.20 -9.90 339.10 2280 ---- ---- ---- ---- 333.10 -10.00 343.10 2285 ---- ---- ---- ---- 337.10 -10.00 347.10 2290 ---- ---- ---- ---- 341.10 -10.00 351.10 2295 ---- ---- ---- ---- 345.00 -10.20 355.20 2300 ---- ---- ---- ---- 349.00 -10.20 359.20 2305 ---- ---- ---- ---- 353.00 -10.20 363.20 2310 ---- ---- ---- ---- 357.00 -10.30 367.30 2315 ---- ---- ---- ---- 361.10 -10.30 371.40 2320 ---- ---- ---- ---- 365.10 -10.30 375.40 2325 ---- ---- ---- ---- 369.10 -10.40 379.50 2330 ---- ---- ---- ---- 373.20 -10.40 383.60 2335 ---- ---- ---- ---- 377.20 -10.50 387.70 2340 ---- ---- ---- ---- 381.30 -10.50 391.80 2345 ---- ---- ---- ---- 385.40 -10.60 396.00 2350 ---- ---- ---- ---- 389.50 -10.60 400.10 2355 ---- ---- ---- ---- 393.60 -10.60 404.20 2360 ---- ---- ---- ---- 397.70 -10.70 408.40 2365 ---- ---- ---- ---- 401.80 -10.70 412.50 2370 ---- ---- ---- ---- 405.90 -10.80 416.70 2375 ---- ---- ---- ---- 410.10 -10.80 420.90 2380 ---- ---- ---- ---- 414.20 -10.90 425.10 2390 ---- ---- ---- ---- 422.50 -11.00 433.50 2400 ---- ---- ---- ---- 430.90 -11.00 441.90 2410 ---- ---- ---- ---- 439.20 -11.20 450.40 2420 ---- ---- ---- ---- 447.70 -11.20 458.90 2425 ---- ---- ---- ---- 451.90 -11.20 463.10 2430 ---- ---- ---- ---- 456.10 -11.30 467.40 2440 ---- ---- ---- ---- 464.60 -11.40 476.00 2450 ---- ---- ---- ---- 473.10 -11.40 484.50 2460 ---- ---- ---- ---- 481.70 -11.50 493.20 2470 ---- ---- ---- ---- 490.30 -11.50 501.80 2475 ---- ---- ---- ---- 494.60 -11.60 506.20 2500 ---- ---- ---- ---- 516.20 -11.80 528.00 2525 ---- ---- ---- ---- 538.00 -12.00 550.00 2550 ---- ---- ---- ---- 560.00 -12.10 572.10 2575 ---- ---- ---- ---- 582.10 -12.30 594.40 2600 ---- ---- ---- ---- 604.40 -12.50 616.90 2625 ---- ---- ---- ---- 626.90 -12.70 639.60 2650 ---- ---- ---- ---- 649.60 -12.70 662.30 3000 ---- ---- ---- ---- 981.00 -14.70 995.70 950 ---- ---- ---- ---- .50 -.10 .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.40 -.20 2.60 1050 ---- ---- ---- ---- 2.90 -.10 3.00 1075 ---- ---- ---- ---- 3.40 -.20 3.60 1100 ---- ---- ---- ---- 3.90 -.30 4.20 1125 ---- ---- ---- ---- 4.60 -.20 4.80 1150 ---- ---- ---- ---- 5.30 -.30 5.60 1175 ---- ---- ---- ---- 6.10 -.40 6.50 1200 ---- ---- ---- ---- 7.00 -.40 7.40 1220 ---- ---- ---- ---- 7.80 -.50 8.30 1225 ---- ---- ---- ---- 8.00 -.50 8.50 1230 ---- ---- ---- ---- 8.20 -.50 8.70 1240 ---- ---- ---- ---- 8.70 -.50 9.20 1250 ---- ---- ---- ---- 9.10 -.60 9.70 1260 ---- ---- ---- ---- 9.60 -.60 10.20 1270 ---- ---- ---- ---- 10.10 -.60 10.70 1275 ---- ---- ---- ---- 10.40 -.60 11.00 1280 ---- ---- ---- ---- 10.60 -.70 11.30 1290 ---- ---- ---- ---- 11.20 -.60 11.80 1300 ---- ---- ---- ---- 11.70 -.70 12.40 1310 ---- ---- ---- ---- 12.30 -.70 13.00 1315 ---- ---- ---- ---- 12.60 -.80 13.40 1320 ---- ---- ---- ---- 12.90 -.80 13.70 1325 ---- ---- ---- ---- 13.30 -.70 14.00 1330 ---- ---- ---- ---- 13.60 -.80 14.40 1335 ---- ---- ---- ---- 13.90 -.80 14.70 1340 ---- ---- ---- ---- 14.20 -.80 15.00 1345 ---- ---- ---- ---- 14.60 -.80 15.40 1350 ---- ---- ---- ---- 14.90 -.90 15.80 1355 ---- ---- ---- ---- 15.30 -.80 16.10 1360 ---- ---- ---- ---- 15.60 -.90 16.50 1365 ---- ---- ---- ---- 16.00 -.90 16.90 1370 ---- ---- ---- ---- 16.40 -.90 17.30 1375 ---- ---- ---- ---- 16.70 -1.00 17.70 1380 ---- ---- ---- ---- 17.10 -1.00 18.10 1385 ---- ---- ---- ---- 17.50 -1.00 18.50 1390 ---- ---- ---- ---- 17.90 -1.00 18.90 1395 ---- ---- ---- ---- 18.30 -1.00 19.30 1400 ---- ---- ---- ---- 18.70 -1.10 19.80 1405 ---- ---- ---- ---- 19.20 -1.00 20.20 1410 ---- ---- ---- ---- 19.60 -1.10 20.70 1415 ---- ---- ---- ---- 20.00 -1.10 21.10 1420 ---- ---- ---- ---- 20.50 -1.10 21.60 1425 ---- ---- ---- ---- 20.90 -1.20 22.10 1430 ---- ---- ---- ---- 21.40 -1.10 22.50 1435 ---- ---- ---- ---- 21.80 -1.20 23.00 1440 ---- ---- ---- ---- 22.30 -1.20 23.50 1445 ---- ---- ---- ---- 22.80 -1.20 24.00 1450 ---- ---- ---- ---- 23.30 -1.20 24.50 1455 ---- ---- ---- ---- 23.80 -1.30 25.10 1460 ---- ---- ---- ---- 24.30 -1.30 25.60 1465 ---- ---- ---- ---- 24.80 -1.30 26.10 1470 ---- ---- ---- ---- 25.30 -1.40 26.70 1475 ---- ---- ---- ---- 25.80 -1.40 27.20 1480 ---- ---- ---- ---- 26.40 -1.40 27.80 1485 ---- ---- ---- ---- 26.90 -1.50 28.40 1490 ---- ---- ---- ---- 27.50 -1.40 28.90 1495 ---- ---- ---- ---- 28.00 -1.50 29.50 1500 ---- ---- ---- ---- 28.60 -1.50 30.10 1505 ---- ---- ---- ---- 29.20 -1.50 30.70 1510 ---- ---- ---- ---- 29.80 -1.60 31.40 1515 ---- ---- ---- ---- 30.40 -1.60 32.00 1520 ---- ---- ---- ---- 31.00 -1.60 32.60 1525 ---- ---- ---- ---- 31.60 -1.70 33.30 1530 ---- ---- ---- ---- 32.30 -1.60 33.90 1535 ---- ---- ---- ---- 32.90 -1.70 34.60 1540 ---- ---- ---- ---- 33.50 -1.80 35.30 1545 ---- ---- ---- ---- 34.20 -1.80 36.00 1550 ---- ---- ---- ---- 34.90 -1.80 36.70 1555 ---- ---- ---- ---- 35.50 -1.90 37.40 1560 ---- ---- ---- ---- 36.20 -1.90 38.10 1565 ---- ---- ---- ---- 36.90 -1.90 38.80 1570 ---- ---- ---- ---- 37.60 -1.90 39.50 1575 ---- ---- ---- ---- 38.30 -2.00 40.30 1580 ---- ---- ---- ---- 39.00 -2.00 41.00 1585 ---- ---- ---- ---- 39.80 -2.00 41.80 1590 ---- ---- ---- ---- 40.50 -2.00 42.50 1595 ---- ---- ---- ---- 41.20 -2.10 43.30 1600 ---- ---- ---- ---- 42.00 -2.10 44.10 1605 ---- ---- ---- ---- 42.80 -2.10 44.90 1610 ---- ---- ---- ---- 43.50 -2.20 45.70 1615 ---- ---- ---- ---- 44.30 -2.20 46.50 1620 ---- ---- ---- ---- 45.10 -2.30 47.40 1625 ---- ---- ---- ---- 45.90 -2.30 48.20 1630 ---- ---- ---- ---- 46.70 -2.30 49.00 1635 ---- ---- ---- ---- 47.50 -2.40 49.90 1640 ---- ---- ---- ---- 48.40 -2.40 50.80 1645 ---- ---- ---- ---- 49.20 -2.40 51.60 1650 ---- ---- ---- ---- 50.00 -2.50 52.50 1655 ---- ---- ---- ---- 50.90 -2.50 53.40 1660 ---- ---- ---- ---- 51.80 -2.50 54.30 1665 ---- ---- ---- ---- 52.60 -2.60 55.20 1670 ---- ---- ---- ---- 53.50 -2.60 56.10 1675 ---- ---- ---- ---- 54.40 -2.60 57.00 1680 ---- ---- ---- ---- 55.30 -2.70 58.00 1685 ---- ---- ---- ---- 56.20 -2.70 58.90 1690 ---- ---- ---- ---- 57.10 -2.80 59.90 1695 ---- ---- ---- ---- 58.00 -2.80 60.80 1700 ---- ---- ---- ---- 58.90 -2.90 61.80 1705 ---- ---- ---- ---- 59.90 -2.90 62.80 1710 ---- ---- ---- ---- 60.80 -2.90 63.70 1715 ---- ---- ---- ---- 61.80 -2.90 64.70 1720 ---- ---- ---- ---- 62.70 -3.00 65.70 1725 ---- ---- ---- ---- 63.70 -3.00 66.70 1730 ---- ---- ---- ---- 64.70 -3.10 67.80 1735 ---- ---- ---- ---- 65.60 -3.20 68.80 1740 ---- ---- ---- ---- 66.60 -3.20 69.80 1745 ---- ---- ---- ---- 67.60 -3.30 70.90 1750 ---- ---- ---- ---- 68.70 -3.20 71.90 1755 ---- ---- ---- ---- 69.70 -3.30 73.00 1760 ---- ---- ---- ---- 70.70 -3.40 74.10 1765 ---- ---- ---- ---- 71.80 -3.40 75.20 1770 ---- ---- ---- ---- 72.90 -3.40 76.30 1775 ---- ---- ---- ---- 73.90 -3.50 77.40 1780 ---- ---- ---- ---- 75.00 -3.60 78.60 1785 ---- ---- ---- ---- 76.20 -3.50 79.70 1790 ---- ---- ---- ---- 77.30 -3.60 80.90 1795 ---- ---- ---- ---- 78.40 -3.70 82.10 1800 ---- ---- ---- ---- 79.60 -3.70 83.30 1805 ---- ---- ---- ---- 80.80 -3.80 84.60 1810 ---- ---- ---- ---- 82.00 -3.80 85.80 1815 ---- ---- ---- ---- 83.20 -3.90 87.10 1820 ---- ---- ---- ---- 84.50 -3.90 88.40 1825 ---- ---- ---- ---- 85.70 -4.00 89.70 1830 ---- ---- ---- ---- 87.00 -4.00 91.00 1835 ---- ---- ---- ---- 88.30 -4.10 92.40 1840 ---- ---- ---- ---- 89.70 -4.10 93.80 1845 ---- ---- ---- ---- 91.00 -4.20 95.20 1850 ---- ---- ---- ---- 92.40 -4.30 96.70 1855 ---- ---- ---- ---- 93.80 -4.30 98.10 1860 ---- ---- ---- ---- 95.30 -4.30 99.60 1865 ---- ---- ---- ---- 96.80 -4.40 101.20 1870 ---- ---- ---- ---- 98.30 -4.40 102.70 1875 ---- ---- ---- ---- 99.80 -4.50 104.30 1880 ---- ---- ---- ---- 101.40 -4.50 105.90 1885 ---- ---- ---- ---- 103.00 -4.60 107.60 1890 ---- ---- ---- ---- 104.60 -4.70 109.30 1895 ---- ---- ---- ---- 106.20 -4.80 111.00 1900 ---- ---- ---- ---- 107.90 -4.80 112.70 1905 ---- ---- ---- ---- 109.70 -4.80 114.50 1910 ---- ---- ---- ---- 111.50 -4.90 116.40 1915 ---- ---- ---- ---- 113.30 -4.90 118.20 1920 ---- ---- ---- ---- 115.10 -5.10 120.20 1925 ---- ---- ---- ---- 117.00 -5.10 122.10 1930 ---- ---- ---- ---- 118.90 -5.20 124.10 1935 ---- ---- ---- ---- 120.90 -5.20 126.10 1940 ---- ---- ---- ---- 122.90 -5.20 128.10 1945 ---- ---- ---- ---- 124.90 -5.30 130.20 1950 ---- ---- ---- ---- 126.90 -5.40 132.30 1955 ---- ---- ---- ---- 129.00 -5.50 134.50 1960 ---- ---- ---- ---- 131.20 -5.50 136.70 1965 ---- ---- ---- ---- 133.30 -5.60 138.90 1970 ---- ---- ---- ---- 135.50 -5.60 141.10 1975 ---- ---- ---- ---- 137.70 -5.70 143.40 1980 ---- ---- ---- ---- 139.90 -5.80 145.70 1985 ---- ---- ---- ---- 142.20 -5.80 148.00 1990 ---- ---- ---- ---- 144.40 -5.90 150.30 1995 ---- ---- ---- ---- 146.70 -6.00 152.70 2000 ---- ---- ---- ---- 149.10 -6.00 155.10 2005 ---- ---- ---- ---- 151.40 -6.10 157.50 2010 ---- ---- ---- ---- 153.80 -6.10 159.90 2015 ---- ---- ---- ---- 156.10 -6.20 162.30 2020 ---- ---- ---- ---- 158.50 -6.30 164.80 2025 ---- ---- ---- ---- 161.00 -6.30 167.30 2030 ---- ---- ---- ---- 163.40 -6.40 169.80 2035 ---- ---- ---- ---- 165.90 -6.40 172.30 2040 ---- ---- ---- ---- 168.40 -6.50 174.90 2045 ---- ---- ---- ---- 170.90 -6.60 177.50 2050 ---- ---- ---- ---- 173.50 -6.60 180.10 2055 ---- ---- ---- ---- 176.10 -6.70 182.80 2060 ---- ---- ---- ---- 178.70 -6.80 185.50 2065 ---- ---- ---- ---- 181.40 -6.90 188.30 2070 ---- ---- ---- ---- 184.10 -6.90 191.00 2075 ---- ---- ---- ---- 186.90 -7.00 193.90 2080 ---- ---- ---- ---- 189.70 -7.00 196.70 2085 ---- ---- ---- ---- 192.60 -7.00 199.60 2090 ---- ---- ---- ---- 195.40 -7.20 202.60 2095 ---- ---- ---- ---- 198.40 -7.10 205.50 2100 ---- ---- ---- ---- 201.30 -7.30 208.60 2105 ---- ---- ---- ---- 204.30 -7.30 211.60 2110 ---- ---- ---- ---- 207.30 -7.40 214.70 2115 ---- ---- ---- ---- 210.40 -7.40 217.80 2120 ---- ---- ---- ---- 213.50 -7.40 220.90 2125 ---- ---- ---- ---- 216.60 -7.50 224.10 2130 ---- ---- ---- ---- 219.70 -7.60 227.30 2135 ---- ---- ---- ---- 222.90 -7.70 230.60 2140 ---- ---- ---- ---- 226.10 -7.70 233.80 2145 ---- ---- ---- ---- 229.30 -7.80 237.10 2150 ---- ---- ---- ---- 232.60 -7.80 240.40 2155 ---- ---- ---- ---- 235.90 -7.90 243.80 2160 ---- ---- ---- ---- 239.20 -8.00 247.20 2165 ---- ---- ---- ---- 242.60 -8.00 250.60 2170 ---- ---- ---- ---- 245.90 -8.10 254.00 2175 ---- ---- ---- ---- 249.30 -8.10 257.40 2180 ---- ---- ---- ---- 252.70 -8.20 260.90 2185 ---- ---- ---- ---- 256.20 -8.20 264.40 2190 ---- ---- ---- ---- 259.70 -8.20 267.90 2195 ---- ---- ---- ---- 263.20 -8.30 271.50 2200 ---- ---- ---- ---- 266.70 -8.40 275.10 2205 ---- ---- ---- ---- 270.20 -8.40 278.60 2210 ---- ---- ---- ---- 273.80 -8.50 282.30 2215 ---- ---- ---- ---- 277.40 -8.50 285.90 2220 ---- ---- ---- ---- 281.00 -8.50 289.50 2225 ---- ---- ---- ---- 284.60 -8.60 293.20 2230 ---- ---- ---- ---- 288.20 -8.70 296.90 2235 ---- ---- ---- ---- 291.90 -8.70 300.60 2240 ---- ---- ---- ---- 295.60 -8.80 304.40 2245 ---- ---- ---- ---- 299.30 -8.80 308.10 2250 ---- ---- ---- ---- 303.00 -8.90 311.90 2255 ---- ---- ---- ---- 306.70 -9.00 315.70 2260 ---- ---- ---- ---- 310.50 -9.00 319.50 2265 ---- ---- ---- ---- 314.30 -9.00 323.30 2270 ---- ---- ---- ---- 318.10 -9.00 327.10 2275 ---- ---- ---- ---- 321.90 -9.10 331.00 2280 ---- ---- ---- ---- 325.70 -9.10 334.80 2285 ---- ---- ---- ---- 329.50 -9.20 338.70 2290 ---- ---- ---- ---- 333.40 -9.20 342.60 2295 ---- ---- ---- ---- 337.20 -9.30 346.50 2300 ---- ---- ---- ---- 341.10 -9.40 350.50 2305 ---- ---- ---- ---- 345.00 -9.40 354.40 2310 ---- ---- ---- ---- 348.90 -9.40 358.30 2315 ---- ---- ---- ---- 352.80 -9.50 362.30 2320 ---- ---- ---- ---- 356.80 -9.50 366.30 2325 ---- ---- ---- ---- 360.70 -9.60 370.30 2330 ---- ---- ---- ---- 364.70 -9.50 374.20 2335 ---- ---- ---- ---- 368.60 -9.70 378.30 2340 ---- ---- ---- ---- 372.60 -9.70 382.30 2345 ---- ---- ---- ---- 376.60 -9.70 386.30 2350 ---- ---- ---- ---- 380.60 -9.70 390.30 2355 ---- ---- ---- ---- 384.60 -9.80 394.40 2360 ---- ---- ---- ---- 388.60 -9.90 398.50 2365 ---- ---- ---- ---- 392.60 -9.90 402.50 2370 ---- ---- ---- ---- 396.70 -9.90 406.60 2375 ---- ---- ---- ---- 400.70 -10.00 410.70 2380 ---- ---- ---- ---- 404.80 -10.00 414.80 2390 ---- ---- ---- ---- 413.00 -10.00 423.00 2400 ---- ---- ---- ---- 421.20 -10.10 431.30 2410 ---- ---- ---- ---- 429.40 -10.20 439.60 2420 ---- ---- ---- ---- 437.70 -10.30 448.00 2425 ---- ---- ---- ---- 441.80 -10.40 452.20 2430 ---- ---- ---- ---- 446.00 -10.40 456.40 2440 ---- ---- ---- ---- 454.40 -10.40 464.80 2450 ---- ---- ---- ---- 462.80 -10.50 473.30 2460 ---- ---- ---- ---- 471.20 -10.50 481.70 2470 ---- ---- ---- ---- 479.60 -10.70 490.30 2475 ---- ---- ---- ---- 483.90 -10.60 494.50 2480 ---- ---- ---- ---- 488.10 -10.70 498.80 2500 ---- ---- ---- ---- 505.20 -10.80 516.00 2525 ---- ---- ---- ---- 526.70 -11.00 537.70 2550 ---- ---- ---- ---- 548.40 -11.20 559.60 2575 ---- ---- ---- ---- 570.30 -11.30 581.60 2600 ---- ---- ---- ---- 592.40 -11.40 603.80 2625 ---- ---- ---- ---- 614.60 -11.50 626.10 2650 ---- ---- ---- ---- 636.90 -11.70 648.60 2675 ---- ---- ---- ---- 659.40 -11.80 671.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.90 -.30 6.20 1100 ---- ---- ---- ---- 6.70 -.40 7.10 1125 ---- ---- ---- ---- 7.70 -.30 8.00 1150 ---- ---- ---- ---- 8.70 -.40 9.10 1175 ---- ---- ---- ---- 9.80 -.50 10.30 1200 ---- ---- ---- ---- 11.00 -.60 11.60 1225 ---- ---- ---- ---- 12.40 -.60 13.00 1250 ---- ---- ---- ---- 13.90 -.60 14.50 1270 ---- ---- ---- ---- 15.10 -.80 15.90 1275 ---- ---- ---- ---- 15.50 -.70 16.20 1280 ---- ---- ---- ---- 15.80 -.80 16.60 1290 ---- ---- ---- ---- 16.50 -.80 17.30 1300 ---- ---- ---- ---- 17.20 -.80 18.00 1310 ---- ---- ---- ---- 17.90 -.90 18.80 1320 ---- ---- ---- ---- 18.70 -.90 19.60 1325 ---- ---- ---- ---- 19.10 -.90 20.00 1330 ---- ---- ---- ---- 19.50 -.90 20.40 1340 ---- ---- ---- ---- 20.30 -1.00 21.30 1350 ---- ---- ---- ---- 21.10 -1.00 22.10 1360 ---- ---- ---- ---- 22.00 -1.00 23.00 1370 ---- ---- ---- ---- 22.90 -1.10 24.00 1375 ---- ---- ---- ---- 23.30 -1.10 24.40 1380 ---- ---- ---- ---- 23.80 -1.10 24.90 1385 ---- ---- ---- ---- 24.30 -1.10 25.40 1390 ---- ---- ---- ---- 24.70 -1.20 25.90 1395 ---- ---- ---- ---- 25.20 -1.20 26.40 1400 ---- ---- ---- ---- 25.70 -1.20 26.90 1405 ---- ---- ---- ---- 26.20 -1.20 27.40 1410 ---- ---- ---- ---- 26.70 -1.30 28.00 1415 ---- ---- ---- ---- 27.20 -1.30 28.50 1420 ---- ---- ---- ---- 27.70 -1.30 29.00 1425 ---- ---- ---- ---- 28.30 -1.30 29.60 1430 ---- ---- ---- ---- 28.80 -1.30 30.10 1435 ---- ---- ---- ---- 29.30 -1.40 30.70 1440 ---- ---- ---- ---- 29.90 -1.40 31.30 1445 ---- ---- ---- ---- 30.40 -1.40 31.80 1450 ---- ---- ---- ---- 31.00 -1.40 32.40 1455 ---- ---- ---- ---- 31.60 -1.40 33.00 1460 ---- ---- ---- ---- 32.20 -1.40 33.60 1465 ---- ---- ---- ---- 32.70 -1.50 34.20 1470 ---- ---- ---- ---- 33.30 -1.60 34.90 1475 ---- ---- ---- ---- 33.90 -1.60 35.50 1480 ---- ---- ---- ---- 34.60 -1.50 36.10 1485 ---- ---- ---- ---- 35.20 -1.60 36.80 1490 ---- ---- ---- ---- 35.80 -1.60 37.40 1495 ---- ---- ---- ---- 36.40 -1.70 38.10 1500 ---- ---- ---- ---- 37.10 -1.60 38.70 1505 ---- ---- ---- ---- 37.70 -1.70 39.40 1510 ---- ---- ---- ---- 38.40 -1.70 40.10 1515 ---- ---- ---- ---- 39.10 -1.70 40.80 1520 ---- ---- ---- ---- 39.70 -1.80 41.50 1525 ---- ---- ---- ---- 40.40 -1.80 42.20 1530 ---- ---- ---- ---- 41.10 -1.90 43.00 1535 ---- ---- ---- ---- 41.80 -1.90 43.70 1540 ---- ---- ---- ---- 42.60 -1.80 44.40 1545 ---- ---- ---- ---- 43.30 -1.90 45.20 1550 ---- ---- ---- ---- 44.00 -1.90 45.90 1555 ---- ---- ---- ---- 44.80 -1.90 46.70 1560 ---- ---- ---- ---- 45.50 -2.00 47.50 1565 ---- ---- ---- ---- 46.30 -2.00 48.30 1570 ---- ---- ---- ---- 47.00 -2.10 49.10 1575 ---- ---- ---- ---- 47.80 -2.10 49.90 1580 ---- ---- ---- ---- 48.60 -2.10 50.70 1585 ---- ---- ---- ---- 49.40 -2.10 51.50 1590 ---- ---- ---- ---- 50.20 -2.20 52.40 1595 ---- ---- ---- ---- 51.00 -2.20 53.20 1600 ---- ---- ---- ---- 51.80 -2.30 54.10 1605 ---- ---- ---- ---- 52.60 -2.30 54.90 1610 ---- ---- ---- ---- 53.50 -2.30 55.80 1615 ---- ---- ---- ---- 54.30 -2.40 56.70 1620 ---- ---- ---- ---- 55.20 -2.30 57.50 1625 ---- ---- ---- ---- 56.00 -2.40 58.40 1630 ---- ---- ---- ---- 56.90 -2.40 59.30 1635 ---- ---- ---- ---- 57.80 -2.50 60.30 1640 ---- ---- ---- ---- 58.70 -2.50 61.20 1645 ---- ---- ---- ---- 59.60 -2.50 62.10 1650 ---- ---- ---- ---- 60.50 -2.50 63.00 1655 ---- ---- ---- ---- 61.40 -2.60 64.00 1660 ---- ---- ---- ---- 62.30 -2.60 64.90 1665 ---- ---- ---- ---- 63.20 -2.70 65.90 1670 ---- ---- ---- ---- 64.20 -2.70 66.90 1675 ---- ---- ---- ---- 65.10 -2.70 67.80 1680 ---- ---- ---- ---- 66.10 -2.70 68.80 1685 ---- ---- ---- ---- 67.00 -2.80 69.80 1690 ---- ---- ---- ---- 68.00 -2.80 70.80 1695 ---- ---- ---- ---- 68.90 -2.90 71.80 1700 ---- ---- ---- ---- 69.90 -2.90 72.80 1705 ---- ---- ---- ---- 70.90 -2.90 73.80 1710 ---- ---- ---- ---- 71.90 -3.00 74.90 1715 ---- ---- ---- ---- 72.90 -3.00 75.90 1720 ---- ---- ---- ---- 73.90 -3.00 76.90 1725 ---- ---- ---- ---- 74.90 -3.10 78.00 1730 ---- ---- ---- ---- 75.90 -3.10 79.00 1735 ---- ---- ---- ---- 76.90 -3.20 80.10 1740 ---- ---- ---- ---- 78.00 -3.20 81.20 1745 ---- ---- ---- ---- 79.00 -3.20 82.20 1750 ---- ---- ---- ---- 80.00 -3.30 83.30 1755 ---- ---- ---- ---- 81.10 -3.30 84.40 1760 ---- ---- ---- ---- 82.10 -3.40 85.50 1765 ---- ---- ---- ---- 83.20 -3.40 86.60 1770 ---- ---- ---- ---- 84.30 -3.40 87.70 1775 ---- ---- ---- ---- 85.40 -3.40 88.80 1780 ---- ---- ---- ---- 86.40 -3.60 90.00 1785 ---- ---- ---- ---- 87.60 -3.50 91.10 1790 ---- ---- ---- ---- 88.70 -3.60 92.30 1795 ---- ---- ---- ---- 89.80 -3.60 93.40 1800 ---- ---- ---- ---- 90.90 -3.70 94.60 1805 ---- ---- ---- ---- 92.10 -3.70 95.80 1810 ---- ---- ---- ---- 93.20 -3.80 97.00 1815 ---- ---- ---- ---- 94.40 -3.90 98.30 1820 ---- ---- ---- ---- 95.60 -3.90 99.50 1825 ---- ---- ---- ---- 96.80 -4.00 100.80 1830 ---- ---- ---- ---- 98.10 -3.90 102.00 1835 ---- ---- ---- ---- 99.30 -4.00 103.30 1840 ---- ---- ---- ---- 100.60 -4.00 104.60 1845 ---- ---- ---- ---- 101.90 -4.10 106.00 1850 ---- ---- ---- ---- 103.20 -4.10 107.30 1855 ---- ---- ---- ---- 104.50 -4.20 108.70 1860 ---- ---- ---- ---- 105.90 -4.20 110.10 1865 ---- ---- ---- ---- 107.20 -4.30 111.50 1870 ---- ---- ---- ---- 108.60 -4.40 113.00 1875 ---- ---- ---- ---- 110.10 -4.30 114.40 1880 ---- ---- ---- ---- 111.50 -4.40 115.90 1885 ---- ---- ---- ---- 113.00 -4.50 117.50 1890 ---- ---- ---- ---- 114.50 -4.50 119.00 1895 ---- ---- ---- ---- 116.00 -4.60 120.60 1900 ---- ---- ---- ---- 117.60 -4.60 122.20 1905 ---- ---- ---- ---- 119.20 -4.70 123.90 1910 ---- ---- ---- ---- 120.80 -4.70 125.50 1915 ---- ---- ---- ---- 122.50 -4.70 127.20 1920 ---- ---- ---- ---- 124.20 -4.80 129.00 1925 ---- ---- ---- ---- 125.90 -4.90 130.80 1930 ---- ---- ---- ---- 127.60 -5.00 132.60 1935 ---- ---- ---- ---- 129.40 -5.00 134.40 1940 ---- ---- ---- ---- 131.30 -5.00 136.30 1945 ---- ---- ---- ---- 133.10 -5.10 138.20 1950 ---- ---- ---- ---- 135.10 -5.10 140.20 1955 ---- ---- ---- ---- 137.00 -5.20 142.20 1960 ---- ---- ---- ---- 139.00 -5.20 144.20 1965 ---- ---- ---- ---- 141.00 -5.30 146.30 1970 ---- ---- ---- ---- 143.00 -5.40 148.40 1975 ---- ---- ---- ---- 145.10 -5.50 150.60 1980 ---- ---- ---- ---- 147.20 -5.50 152.70 1985 ---- ---- ---- ---- 149.40 -5.50 154.90 1990 ---- ---- ---- ---- 151.60 -5.60 157.20 1995 ---- ---- ---- ---- 153.80 -5.60 159.40 2000 ---- ---- ---- ---- 156.00 -5.70 161.70 2005 ---- ---- ---- ---- 158.20 -5.80 164.00 2010 ---- ---- ---- ---- 160.50 -5.80 166.30 2015 ---- ---- ---- ---- 162.80 -5.90 168.70 2020 ---- ---- ---- ---- 165.10 -6.00 171.10 2025 ---- ---- ---- ---- 167.50 -6.00 173.50 2030 ---- ---- ---- ---- 169.90 -6.00 175.90 2035 ---- ---- ---- ---- 172.20 -6.10 178.30 2040 ---- ---- ---- ---- 174.60 -6.20 180.80 2045 ---- ---- ---- ---- 177.10 -6.20 183.30 2050 ---- ---- ---- ---- 179.50 -6.30 185.80 2055 ---- ---- ---- ---- 181.90 -6.40 188.30 2060 ---- ---- ---- ---- 184.40 -6.40 190.80 2065 ---- ---- ---- ---- 186.90 -6.50 193.40 2070 ---- ---- ---- ---- 189.50 -6.40 195.90 2075 ---- ---- ---- ---- 192.00 -6.60 198.60 2080 ---- ---- ---- ---- 194.60 -6.60 201.20 2085 ---- ---- ---- ---- 197.20 -6.70 203.90 2090 ---- ---- ---- ---- 199.90 -6.70 206.60 2095 ---- ---- ---- ---- 202.60 -6.80 209.40 2100 ---- ---- ---- ---- 205.30 -6.90 212.20 2105 ---- ---- ---- ---- 208.10 -6.90 215.00 2110 ---- ---- ---- ---- 211.00 -6.90 217.90 2115 ---- ---- ---- ---- 213.80 -7.00 220.80 2120 ---- ---- ---- ---- 216.70 -7.10 223.80 2125 ---- ---- ---- ---- 219.70 -7.10 226.80 2130 ---- ---- ---- ---- 222.60 -7.20 229.80 2135 ---- ---- ---- ---- 225.60 -7.30 232.90 2140 ---- ---- ---- ---- 228.70 -7.20 235.90 2145 ---- ---- ---- ---- 231.80 -7.30 239.10 2150 ---- ---- ---- ---- 234.90 -7.30 242.20 2155 ---- ---- ---- ---- 238.00 -7.40 245.40 2160 ---- ---- ---- ---- 241.20 -7.40 248.60 2165 ---- ---- ---- ---- 244.40 -7.50 251.90 2170 ---- ---- ---- ---- 247.60 -7.60 255.20 2175 ---- ---- ---- ---- 250.80 -7.70 258.50 2180 ---- ---- ---- ---- 254.10 -7.70 261.80 2185 ---- ---- ---- ---- 257.40 -7.80 265.20 2190 ---- ---- ---- ---- 260.80 -7.70 268.50 2195 ---- ---- ---- ---- 264.10 -7.80 271.90 2200 ---- ---- ---- ---- 267.50 -7.90 275.40 2205 ---- ---- ---- ---- 270.90 -7.90 278.80 2210 ---- ---- ---- ---- 274.30 -8.00 282.30 2215 ---- ---- ---- ---- 277.80 -8.00 285.80 2220 ---- ---- ---- ---- 281.30 -8.10 289.40 2225 ---- ---- ---- ---- 284.80 -8.10 292.90 2230 ---- ---- ---- ---- 288.30 -8.20 296.50 2235 ---- ---- ---- ---- 291.90 -8.20 300.10 2240 ---- ---- ---- ---- 295.40 -8.30 303.70 2245 ---- ---- ---- ---- 299.00 -8.30 307.30 2250 ---- ---- ---- ---- 302.60 -8.40 311.00 2255 ---- ---- ---- ---- 306.20 -8.40 314.60 2260 ---- ---- ---- ---- 309.90 -8.40 318.30 2265 ---- ---- ---- ---- 313.60 -8.50 322.10 2270 ---- ---- ---- ---- 317.30 -8.50 325.80 2275 ---- ---- ---- ---- 321.00 -8.50 329.50 2280 ---- ---- ---- ---- 324.70 -8.60 333.30 2285 ---- ---- ---- ---- 328.40 -8.70 337.10 2290 ---- ---- ---- ---- 332.20 -8.70 340.90 2295 ---- ---- ---- ---- 335.90 -8.80 344.70 2300 ---- ---- ---- ---- 339.70 -8.80 348.50 2305 ---- ---- ---- ---- 343.50 -8.90 352.40 2310 ---- ---- ---- ---- 347.30 -8.90 356.20 2315 ---- ---- ---- ---- 351.20 -8.90 360.10 2320 ---- ---- ---- ---- 355.00 -9.00 364.00 2325 ---- ---- ---- ---- 358.90 -9.00 367.90 2330 ---- ---- ---- ---- 362.70 -9.10 371.80 2335 ---- ---- ---- ---- 366.60 -9.10 375.70 2340 ---- ---- ---- ---- 370.50 -9.10 379.60 2345 ---- ---- ---- ---- 374.40 -9.20 383.60 2350 ---- ---- ---- ---- 378.30 -9.20 387.50 2355 ---- ---- ---- ---- 382.30 -9.20 391.50 2360 ---- ---- ---- ---- 386.20 -9.30 395.50 2365 ---- ---- ---- ---- 390.20 -9.30 399.50 2370 ---- ---- ---- ---- 394.10 -9.40 403.50 2375 ---- ---- ---- ---- 398.10 -9.40 407.50 2380 ---- ---- ---- ---- 402.10 -9.40 411.50 2385 ---- ---- ---- ---- 406.10 -9.40 415.50 2390 ---- ---- ---- ---- 410.10 -9.50 419.60 2400 ---- ---- ---- ---- 418.10 -9.60 427.70 2410 ---- ---- ---- ---- 426.20 -9.60 435.80 2420 ---- ---- ---- ---- 434.30 -9.70 444.00 2425 ---- ---- ---- ---- 438.40 -9.70 448.10 2430 ---- ---- ---- ---- 442.50 -9.70 452.20 2440 ---- ---- ---- ---- 450.60 -9.90 460.50 2450 ---- ---- ---- ---- 458.90 -9.90 468.80 2460 ---- ---- ---- ---- 467.10 -10.00 477.10 2470 ---- ---- ---- ---- 475.40 -10.10 485.50 2475 ---- ---- ---- ---- 479.60 -10.10 489.70 2480 ---- ---- ---- ---- 483.80 -10.10 493.90 2500 ---- ---- ---- ---- 500.50 -10.30 510.80 2525 ---- ---- ---- ---- 521.70 -10.30 532.00 2550 ---- ---- ---- ---- 543.00 -10.50 553.50 2575 ---- ---- ---- ---- 564.50 -10.60 575.10 2600 ---- ---- ---- ---- 586.10 -10.80 596.90 2625 ---- ---- ---- ---- 607.90 -11.00 618.90 2650 ---- ---- ---- ---- 629.90 -11.10 641.00 2675 ---- ---- ---- ---- 652.00 -11.20 663.20 OG JUN26 Gold Option PUT 1325 ---- ---- 26.10A 26.10A 25.60 -1.00 26.60 1350 ---- ---- ---- ---- 28.00 -1.10 29.10 1375 ---- ---- ---- ---- 30.50 -1.30 31.80 1400 ---- ---- ---- ---- 33.30 -1.30 34.60 1425 ---- ---- ---- ---- 36.20 -1.40 37.60 1450 ---- ---- ---- ---- 39.30 -1.50 40.80 1475 ---- ---- ---- ---- 42.60 -1.60 44.20 1500 ---- ---- ---- ---- 46.00 -1.90 47.90 1520 ---- ---- ---- ---- 49.00 -1.90 50.90 1525 ---- ---- ---- ---- 49.70 -2.00 51.70 1530 ---- ---- ---- ---- 50.50 -2.00 52.50 1540 ---- ---- ---- ---- 52.00 -2.10 54.10 1550 ---- ---- ---- ---- 53.60 -2.10 55.70 1560 ---- ---- ---- ---- 55.20 -2.20 57.40 1570 ---- ---- ---- ---- 56.90 -2.20 59.10 1575 ---- ---- ---- ---- 57.70 -2.20 59.90 1580 ---- ---- ---- ---- 58.60 -2.20 60.80 1590 ---- ---- ---- ---- 60.30 -2.30 62.60 1600 ---- ---- ---- ---- 62.10 -2.30 64.40 1610 ---- ---- ---- ---- 63.80 -2.50 66.30 1615 ---- ---- ---- ---- 64.70 -2.50 67.20 1620 ---- ---- ---- ---- 65.70 -2.40 68.10 1625 ---- ---- ---- ---- 66.60 -2.50 69.10 1630 ---- ---- ---- ---- 67.50 -2.50 70.00 1635 ---- ---- ---- ---- 68.40 -2.60 71.00 1640 ---- ---- ---- ---- 69.40 -2.60 72.00 1645 ---- ---- ---- ---- 70.30 -2.70 73.00 1650 ---- ---- ---- ---- 71.30 -2.60 73.90 1655 ---- ---- ---- ---- 72.20 -2.70 74.90 1660 ---- ---- ---- ---- 73.20 -2.70 75.90 1665 ---- ---- ---- ---- 74.20 -2.80 77.00 1670 ---- ---- ---- ---- 75.20 -2.80 78.00 1675 ---- ---- ---- ---- 76.20 -2.80 79.00 1680 ---- ---- ---- ---- 77.20 -2.80 80.00 1685 ---- ---- ---- ---- 78.20 -2.90 81.10 1690 ---- ---- ---- ---- 79.20 -2.90 82.10 1695 ---- ---- ---- ---- 80.20 -3.00 83.20 1700 ---- ---- ---- ---- 81.20 -3.00 84.20 1705 ---- ---- ---- ---- 82.20 -3.10 85.30 1710 ---- ---- ---- ---- 83.30 -3.10 86.40 1715 ---- ---- ---- ---- 84.30 -3.10 87.40 1720 ---- ---- ---- ---- 85.40 -3.10 88.50 1725 ---- ---- ---- ---- 86.40 -3.20 89.60 1730 ---- ---- ---- ---- 87.50 -3.20 90.70 1735 ---- ---- ---- ---- 88.50 -3.30 91.80 1740 ---- ---- ---- ---- 89.60 -3.30 92.90 1745 ---- ---- ---- ---- 90.70 -3.30 94.00 1750 ---- ---- ---- ---- 91.80 -3.30 95.10 1755 ---- ---- ---- ---- 92.80 -3.40 96.20 1760 ---- ---- ---- ---- 93.90 -3.40 97.30 1765 ---- ---- ---- ---- 95.00 -3.50 98.50 1770 ---- ---- ---- ---- 96.10 -3.50 99.60 1775 ---- ---- ---- ---- 97.20 -3.50 100.70 1780 ---- ---- ---- ---- 98.30 -3.60 101.90 1785 ---- ---- ---- ---- 99.40 -3.70 103.10 1790 ---- ---- ---- ---- 100.60 -3.60 104.20 1795 ---- ---- ---- ---- 101.70 -3.70 105.40 1800 ---- ---- ---- ---- 102.80 -3.80 106.60 1805 ---- ---- ---- ---- 104.00 -3.80 107.80 1810 ---- ---- ---- ---- 105.20 -3.80 109.00 1815 ---- ---- ---- ---- 106.30 -3.90 110.20 1820 ---- ---- ---- ---- 107.50 -3.90 111.40 1825 ---- ---- ---- ---- 108.70 -4.00 112.70 1830 ---- ---- ---- ---- 109.90 -4.00 113.90 1835 ---- ---- ---- ---- 111.20 -4.00 115.20 1840 ---- ---- ---- ---- 112.40 -4.10 116.50 1845 ---- ---- ---- ---- 113.70 -4.10 117.80 1850 ---- ---- ---- ---- 115.00 -4.10 119.10 1855 ---- ---- ---- ---- 116.30 -4.20 120.50 1860 ---- ---- ---- ---- 117.60 -4.20 121.80 1865 ---- ---- ---- ---- 118.90 -4.30 123.20 1870 ---- ---- ---- ---- 120.30 -4.30 124.60 1875 ---- ---- ---- ---- 121.70 -4.30 126.00 1880 ---- ---- ---- ---- 123.10 -4.40 127.50 1885 ---- ---- ---- ---- 124.50 -4.50 129.00 1890 ---- ---- ---- ---- 126.00 -4.50 130.50 1895 ---- ---- ---- ---- 127.50 -4.50 132.00 1900 ---- ---- ---- ---- 129.00 -4.50 133.50 1905 ---- ---- ---- ---- 130.50 -4.60 135.10 1910 ---- ---- ---- ---- 132.10 -4.60 136.70 1915 ---- ---- ---- ---- 133.70 -4.70 138.40 1920 ---- ---- ---- ---- 135.30 -4.70 140.00 1925 ---- ---- ---- ---- 136.90 -4.80 141.70 1930 ---- ---- ---- ---- 138.60 -4.90 143.50 1935 ---- ---- ---- ---- 140.30 -4.90 145.20 1940 ---- ---- ---- ---- 142.10 -5.00 147.10 1945 ---- ---- ---- ---- 143.90 -5.00 148.90 1950 ---- ---- ---- ---- 145.70 -5.10 150.80 1955 ---- ---- ---- ---- 147.60 -5.10 152.70 1960 ---- ---- ---- ---- 149.50 -5.10 154.60 1965 ---- ---- ---- ---- 151.40 -5.20 156.60 1970 ---- ---- ---- ---- 153.40 -5.30 158.70 1975 ---- ---- ---- ---- 155.40 -5.30 160.70 1980 ---- ---- ---- ---- 157.50 -5.30 162.80 1985 ---- ---- ---- ---- 159.50 -5.50 165.00 1990 ---- ---- ---- ---- 161.70 -5.40 167.10 1995 ---- ---- ---- ---- 163.80 -5.50 169.30 2000 ---- ---- ---- ---- 166.00 -5.50 171.50 2005 ---- ---- ---- ---- 168.20 -5.60 173.80 2010 ---- ---- ---- ---- 170.40 -5.70 176.10 2015 ---- ---- ---- ---- 172.70 -5.70 178.40 2020 ---- ---- ---- ---- 175.00 -5.70 180.70 2025 ---- ---- ---- ---- 177.30 -5.80 183.10 2030 ---- ---- ---- ---- 179.60 -5.90 185.50 2035 ---- ---- ---- ---- 181.90 -6.00 187.90 2040 ---- ---- ---- ---- 184.30 -6.00 190.30 2045 ---- ---- ---- ---- 186.70 -6.00 192.70 2050 ---- ---- ---- ---- 189.10 -6.10 195.20 2055 ---- ---- ---- ---- 191.50 -6.10 197.60 2060 ---- ---- ---- ---- 193.90 -6.20 200.10 2065 ---- ---- ---- ---- 196.40 -6.20 202.60 2070 ---- ---- ---- ---- 198.90 -6.20 205.10 2075 ---- ---- ---- ---- 201.30 -6.40 207.70 2080 ---- ---- ---- ---- 203.90 -6.30 210.20 2085 ---- ---- ---- ---- 206.40 -6.40 212.80 2090 ---- ---- ---- ---- 209.00 -6.50 215.50 2095 ---- ---- ---- ---- 211.60 -6.50 218.10 2100 ---- ---- ---- ---- 214.20 -6.60 220.80 2105 ---- ---- ---- ---- 216.90 -6.60 223.50 2110 ---- ---- ---- ---- 219.60 -6.70 226.30 2115 ---- ---- ---- ---- 222.30 -6.80 229.10 2120 ---- ---- ---- ---- 225.10 -6.80 231.90 2125 ---- ---- ---- ---- 228.00 -6.80 234.80 2130 ---- ---- ---- ---- 230.80 -6.90 237.70 2135 ---- ---- ---- ---- 233.80 -6.90 240.70 2140 ---- ---- ---- ---- 236.70 -7.00 243.70 2145 ---- ---- ---- ---- 239.70 -7.00 246.70 2150 ---- ---- ---- ---- 242.70 -7.10 249.80 2155 ---- ---- ---- ---- 245.80 -7.10 252.90 2160 ---- ---- ---- ---- 248.80 -7.20 256.00 2165 ---- ---- ---- ---- 252.00 -7.20 259.20 2170 ---- ---- ---- ---- 255.10 -7.30 262.40 2175 ---- ---- ---- ---- 258.30 -7.30 265.60 2180 ---- ---- ---- ---- 261.50 -7.40 268.90 2185 ---- ---- ---- ---- 264.70 -7.50 272.20 2190 ---- ---- ---- ---- 268.00 -7.50 275.50 2195 ---- ---- ---- ---- 271.30 -7.50 278.80 2200 ---- ---- ---- ---- 274.60 -7.60 282.20 2205 ---- ---- ---- ---- 277.90 -7.70 285.60 2210 ---- ---- ---- ---- 281.30 -7.70 289.00 2215 ---- ---- ---- ---- 284.70 -7.70 292.40 2220 ---- ---- ---- ---- 288.10 -7.80 295.90 2225 ---- ---- ---- ---- 291.50 -7.80 299.30 2230 ---- ---- ---- ---- 295.00 -7.80 302.80 2235 ---- ---- ---- ---- 298.50 -7.90 306.40 2240 ---- ---- ---- ---- 302.00 -7.90 309.90 2245 ---- ---- ---- ---- 305.50 -8.00 313.50 2250 ---- ---- ---- ---- 309.10 -8.00 317.10 2255 ---- ---- ---- ---- 312.60 -8.10 320.70 2260 ---- ---- ---- ---- 316.20 -8.10 324.30 2265 ---- ---- ---- ---- 319.80 -8.20 328.00 2270 ---- ---- ---- ---- 323.50 -8.20 331.70 2275 ---- ---- ---- ---- 327.10 -8.30 335.40 2280 ---- ---- ---- ---- 330.80 -8.30 339.10 2285 ---- ---- ---- ---- 334.50 -8.30 342.80 2290 ---- ---- ---- ---- 338.20 -8.40 346.60 2295 ---- ---- ---- ---- 341.90 -8.40 350.30 2300 ---- ---- ---- ---- 345.60 -8.50 354.10 2305 ---- ---- ---- ---- 349.40 -8.50 357.90 2310 ---- ---- ---- ---- 353.20 -8.50 361.70 2315 ---- ---- ---- ---- 357.00 -8.50 365.50 2320 ---- ---- ---- ---- 360.80 -8.60 369.40 2325 ---- ---- ---- ---- 364.60 -8.60 373.20 2330 ---- ---- ---- ---- 368.40 -8.70 377.10 2335 ---- ---- ---- ---- 372.20 -8.80 381.00 2340 ---- ---- ---- ---- 376.10 -8.70 384.80 2345 ---- ---- ---- ---- 379.90 -8.80 388.70 2350 ---- ---- ---- ---- 383.80 -8.90 392.70 2355 ---- ---- ---- ---- 387.70 -8.90 396.60 2360 ---- ---- ---- ---- 391.60 -8.90 400.50 2365 ---- ---- ---- ---- 395.50 -9.00 404.50 2370 ---- ---- ---- ---- 399.40 -9.00 408.40 2375 ---- ---- ---- ---- 403.40 -9.00 412.40 2380 ---- ---- ---- ---- 407.30 -9.10 416.40 2385 ---- ---- ---- ---- 411.30 -9.00 420.30 2390 ---- ---- ---- ---- 415.20 -9.10 424.30 2395 ---- ---- ---- ---- 419.20 -9.10 428.30 2400 ---- ---- ---- ---- 423.20 -9.20 432.40 2410 ---- ---- ---- ---- 431.10 -9.30 440.40 2420 ---- ---- ---- ---- 439.20 -9.30 448.50 2425 ---- ---- ---- ---- 443.20 -9.40 452.60 2430 ---- ---- ---- ---- 447.20 -9.40 456.60 2440 ---- ---- ---- ---- 455.30 -9.50 464.80 2450 ---- ---- ---- ---- 463.50 -9.50 473.00 2460 ---- ---- ---- ---- 471.60 -9.60 481.20 2470 ---- ---- ---- ---- 479.80 -9.70 489.50 2475 ---- ---- ---- ---- 484.00 -9.60 493.60 2480 ---- ---- ---- ---- 488.10 -9.70 497.80 2490 ---- ---- ---- ---- 496.30 -9.80 506.10 2500 ---- ---- ---- ---- 504.70 -9.80 514.50 2525 ---- ---- ---- ---- 525.50 -10.00 535.50 2550 ---- ---- ---- ---- 546.60 -10.20 556.80 2575 ---- ---- ---- ---- 567.90 -10.20 578.10 2600 ---- ---- ---- ---- 589.30 -10.40 599.70 2625 ---- ---- ---- ---- 610.90 -10.50 621.40 2650 ---- ---- ---- ---- 632.60 -10.70 643.30 2675 ---- ---- ---- ---- 654.50 -10.80 665.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 34.30 -1.20 35.50 1375 ---- ---- ---- ---- 37.10 -1.30 38.40 1400 ---- ---- ---- ---- 40.10 -1.40 41.50 1425 ---- ---- ---- ---- 43.20 -1.60 44.80 1450 ---- ---- ---- ---- 46.60 -1.60 48.20 1475 ---- ---- ---- ---- 50.10 -1.70 51.80 1500 ---- ---- ---- ---- 53.80 -1.80 55.60 1525 ---- ---- ---- ---- 57.60 -2.10 59.70 1530 ---- ---- ---- ---- 58.40 -2.10 60.50 1540 ---- ---- ---- ---- 60.10 -2.10 62.20 1550 ---- ---- ---- ---- 61.70 -2.20 63.90 1560 ---- ---- ---- ---- 63.40 -2.20 65.60 1570 ---- ---- ---- ---- 65.10 -2.30 67.40 1575 ---- ---- ---- ---- 66.00 -2.30 68.30 1580 ---- ---- ---- ---- 66.90 -2.30 69.20 1590 ---- ---- ---- ---- 68.70 -2.30 71.00 1600 ---- ---- ---- ---- 70.50 -2.40 72.90 1610 ---- ---- ---- ---- 72.30 -2.50 74.80 1620 ---- ---- ---- ---- 74.20 -2.50 76.70 1625 ---- ---- ---- ---- 75.20 -2.50 77.70 1630 ---- ---- ---- ---- 76.10 -2.60 78.70 1635 ---- ---- ---- ---- 77.10 -2.60 79.70 1640 ---- ---- ---- ---- 78.10 -2.60 80.70 1645 ---- ---- ---- ---- 79.00 -2.70 81.70 1650 ---- ---- ---- ---- 80.00 -2.70 82.70 1655 ---- ---- ---- ---- 81.00 -2.70 83.70 1660 ---- ---- ---- ---- 82.00 -2.80 84.80 1665 ---- ---- ---- ---- 83.00 -2.80 85.80 1670 ---- ---- ---- ---- 84.00 -2.80 86.80 1675 ---- ---- ---- ---- 85.00 -2.90 87.90 1680 ---- ---- ---- ---- 86.10 -2.80 88.90 1685 ---- ---- ---- ---- 87.10 -2.90 90.00 1690 ---- ---- ---- ---- 88.10 -3.00 91.10 1695 ---- ---- ---- ---- 89.20 -2.90 92.10 1700 ---- ---- ---- ---- 90.20 -3.00 93.20 1705 ---- ---- ---- ---- 91.30 -3.00 94.30 1710 ---- ---- ---- ---- 92.30 -3.10 95.40 1715 ---- ---- ---- ---- 93.40 -3.10 96.50 1720 ---- ---- ---- ---- 94.40 -3.20 97.60 1725 ---- ---- ---- ---- 95.50 -3.20 98.70 1730 ---- ---- ---- ---- 96.60 -3.20 99.80 1735 ---- ---- ---- ---- 97.70 -3.20 100.90 1740 ---- ---- ---- ---- 98.80 -3.20 102.00 1745 ---- ---- ---- ---- 99.80 -3.40 103.20 1750 ---- ---- ---- ---- 100.90 -3.40 104.30 1755 ---- ---- ---- ---- 102.00 -3.40 105.40 1760 ---- ---- ---- ---- 103.10 -3.40 106.50 1765 ---- ---- ---- ---- 104.20 -3.50 107.70 1770 ---- ---- ---- ---- 105.30 -3.50 108.80 1775 ---- ---- ---- ---- 106.50 -3.50 110.00 1780 ---- ---- ---- ---- 107.60 -3.50 111.10 1785 ---- ---- ---- ---- 108.70 -3.60 112.30 1790 ---- ---- ---- ---- 109.80 -3.60 113.40 1795 ---- ---- ---- ---- 110.90 -3.70 114.60 1800 ---- ---- ---- ---- 112.10 -3.70 115.80 1805 ---- ---- ---- ---- 113.20 -3.70 116.90 1810 ---- ---- ---- ---- 114.30 -3.80 118.10 1815 ---- ---- ---- ---- 115.50 -3.80 119.30 1820 ---- ---- ---- ---- 116.70 -3.80 120.50 1825 ---- ---- ---- ---- 117.80 -3.90 121.70 1830 ---- ---- ---- ---- 119.00 -3.90 122.90 1835 ---- ---- ---- ---- 120.20 -4.00 124.20 1840 ---- ---- ---- ---- 121.40 -4.00 125.40 1845 ---- ---- ---- ---- 122.60 -4.00 126.60 1850 ---- ---- ---- ---- 123.90 -4.00 127.90 1855 ---- ---- ---- ---- 125.10 -4.10 129.20 1860 ---- ---- ---- ---- 126.40 -4.10 130.50 1865 ---- ---- ---- ---- 127.60 -4.20 131.80 1870 ---- ---- ---- ---- 128.90 -4.20 133.10 1875 ---- ---- ---- ---- 130.20 -4.30 134.50 1880 ---- ---- ---- ---- 131.60 -4.30 135.90 1885 ---- ---- ---- ---- 132.90 -4.40 137.30 1890 ---- ---- ---- ---- 134.30 -4.40 138.70 1895 ---- ---- ---- ---- 135.70 -4.40 140.10 1900 ---- ---- ---- ---- 137.10 -4.50 141.60 1905 ---- ---- ---- ---- 138.50 -4.50 143.00 1910 ---- ---- ---- ---- 140.00 -4.50 144.50 1915 ---- ---- ---- ---- 141.50 -4.60 146.10 1920 ---- ---- ---- ---- 143.00 -4.60 147.60 1925 ---- ---- ---- ---- 144.50 -4.70 149.20 1930 ---- ---- ---- ---- 146.10 -4.70 150.80 1935 ---- ---- ---- ---- 147.70 -4.80 152.50 1940 ---- ---- ---- ---- 149.30 -4.80 154.10 1945 ---- ---- ---- ---- 151.00 -4.90 155.90 1950 ---- ---- ---- ---- 152.70 -4.90 157.60 1955 ---- ---- ---- ---- 154.40 -5.00 159.40 1960 ---- ---- ---- ---- 156.20 -5.00 161.20 1965 ---- ---- ---- ---- 158.00 -5.00 163.00 1970 ---- ---- ---- ---- 159.80 -5.10 164.90 1975 ---- ---- ---- ---- 161.70 -5.10 166.80 1980 ---- ---- ---- ---- 163.60 -5.20 168.80 1985 ---- ---- ---- ---- 165.60 -5.20 170.80 1990 ---- ---- ---- ---- 167.60 -5.20 172.80 1995 ---- ---- ---- ---- 169.60 -5.30 174.90 2000 ---- ---- ---- ---- 171.60 -5.40 177.00 2005 ---- ---- ---- ---- 173.70 -5.40 179.10 2010 ---- ---- ---- ---- 175.90 -5.40 181.30 2015 ---- ---- ---- ---- 178.00 -5.50 183.50 2020 ---- ---- ---- ---- 180.20 -5.60 185.80 2025 ---- ---- ---- ---- 182.40 -5.60 188.00 2030 ---- ---- ---- ---- 184.70 -5.60 190.30 2035 ---- ---- ---- ---- 186.90 -5.70 192.60 2040 ---- ---- ---- ---- 189.20 -5.70 194.90 2045 ---- ---- ---- ---- 191.50 -5.80 197.30 2050 ---- ---- ---- ---- 193.90 -5.80 199.70 2055 ---- ---- ---- ---- 196.20 -5.90 202.10 2060 ---- ---- ---- ---- 198.60 -5.90 204.50 2065 ---- ---- ---- ---- 201.00 -5.90 206.90 2070 ---- ---- ---- ---- 203.40 -6.00 209.40 2075 ---- ---- ---- ---- 205.80 -6.10 211.90 2080 ---- ---- ---- ---- 208.20 -6.10 214.30 2085 ---- ---- ---- ---- 210.70 -6.10 216.80 2090 ---- ---- ---- ---- 213.10 -6.20 219.30 2095 ---- ---- ---- ---- 215.60 -6.30 221.90 2100 ---- ---- ---- ---- 218.10 -6.30 224.40 2105 ---- ---- ---- ---- 220.60 -6.40 227.00 2110 ---- ---- ---- ---- 223.20 -6.40 229.60 2115 ---- ---- ---- ---- 225.80 -6.50 232.30 2120 ---- ---- ---- ---- 228.40 -6.50 234.90 2125 ---- ---- ---- ---- 231.10 -6.60 237.70 2130 ---- ---- ---- ---- 233.80 -6.60 240.40 2135 ---- ---- ---- ---- 236.60 -6.60 243.20 2140 ---- ---- ---- ---- 239.30 -6.70 246.00 2145 ---- ---- ---- ---- 242.20 -6.70 248.90 2150 ---- ---- ---- ---- 245.00 -6.80 251.80 2155 ---- ---- ---- ---- 247.90 -6.90 254.80 2160 ---- ---- ---- ---- 250.90 -6.90 257.80 2165 ---- ---- ---- ---- 253.90 -6.90 260.80 2170 ---- ---- ---- ---- 256.90 -7.00 263.90 2175 ---- ---- ---- ---- 259.90 -7.10 267.00 2180 ---- ---- ---- ---- 263.00 -7.10 270.10 2185 ---- ---- ---- ---- 266.10 -7.20 273.30 2190 ---- ---- ---- ---- 269.30 -7.20 276.50 2195 ---- ---- ---- ---- 272.50 -7.20 279.70 2200 ---- ---- ---- ---- 275.70 -7.20 282.90 2205 ---- ---- ---- ---- 278.90 -7.30 286.20 2210 ---- ---- ---- ---- 282.20 -7.30 289.50 2215 ---- ---- ---- ---- 285.40 -7.40 292.80 2220 ---- ---- ---- ---- 288.80 -7.40 296.20 2225 ---- ---- ---- ---- 292.10 -7.50 299.60 2230 ---- ---- ---- ---- 295.50 -7.50 303.00 2235 ---- ---- ---- ---- 298.80 -7.60 306.40 2240 ---- ---- ---- ---- 302.30 -7.60 309.90 2245 ---- ---- ---- ---- 305.70 -7.60 313.30 2250 ---- ---- ---- ---- 309.10 -7.70 316.80 2255 ---- ---- ---- ---- 312.60 -7.80 320.40 2260 ---- ---- ---- ---- 316.10 -7.80 323.90 2265 ---- ---- ---- ---- 319.70 -7.80 327.50 2270 ---- ---- ---- ---- 323.20 -7.90 331.10 2275 ---- ---- ---- ---- 326.80 -7.90 334.70 2280 ---- ---- ---- ---- 330.40 -7.90 338.30 2285 ---- ---- ---- ---- 334.00 -7.90 341.90 2290 ---- ---- ---- ---- 337.60 -8.00 345.60 2295 ---- ---- ---- ---- 341.20 -8.10 349.30 2300 ---- ---- ---- ---- 344.90 -8.10 353.00 2305 ---- ---- ---- ---- 348.60 -8.10 356.70 2310 ---- ---- ---- ---- 352.30 -8.20 360.50 2315 ---- ---- ---- ---- 356.00 -8.20 364.20 2320 ---- ---- ---- ---- 359.70 -8.30 368.00 2325 ---- ---- ---- ---- 363.50 -8.30 371.80 2330 ---- ---- ---- ---- 367.30 -8.30 375.60 2335 ---- ---- ---- ---- 371.00 -8.40 379.40 2340 ---- ---- ---- ---- 374.80 -8.40 383.20 2345 ---- ---- ---- ---- 378.60 -8.50 387.10 2350 ---- ---- ---- ---- 382.50 -8.40 390.90 2355 ---- ---- ---- ---- 386.30 -8.50 394.80 2360 ---- ---- ---- ---- 390.10 -8.60 398.70 2365 ---- ---- ---- ---- 394.00 -8.60 402.60 2370 ---- ---- ---- ---- 397.90 -8.60 406.50 2375 ---- ---- ---- ---- 401.70 -8.70 410.40 2380 ---- ---- ---- ---- 405.60 -8.70 414.30 2385 ---- ---- ---- ---- 409.50 -8.70 418.20 2390 ---- ---- ---- ---- 413.40 -8.80 422.20 2400 ---- ---- ---- ---- 421.30 -8.80 430.10 2410 ---- ---- ---- ---- 429.20 -8.80 438.00 2420 ---- ---- ---- ---- 437.10 -8.90 446.00 2425 ---- ---- ---- ---- 441.10 -8.90 450.00 2430 ---- ---- ---- ---- 445.00 -9.10 454.10 2440 ---- ---- ---- ---- 453.00 -9.10 462.10 2450 ---- ---- ---- ---- 461.10 -9.10 470.20 2460 ---- ---- ---- ---- 469.10 -9.20 478.30 2470 ---- ---- ---- ---- 477.20 -9.30 486.50 2475 ---- ---- ---- ---- 481.30 -9.30 490.60 2480 ---- ---- ---- ---- 485.40 -9.30 494.70 2500 ---- ---- ---- ---- 501.70 -9.50 511.20 2525 ---- ---- ---- ---- 522.40 -9.60 532.00 2550 ---- ---- ---- ---- 543.20 -9.70 552.90 2575 ---- ---- ---- ---- 564.20 -9.90 574.10 2600 ---- ---- ---- ---- 585.40 -10.00 595.40 2625 ---- ---- ---- ---- 606.70 -10.20 616.90 2650 ---- ---- ---- ---- 628.20 -10.30 638.50 2675 ---- ---- ---- ---- 649.90 -10.30 660.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 41.00 -1.40 42.40 1375 ---- ---- ---- ---- 44.10 -1.50 45.60 1400 ---- ---- ---- ---- 47.40 -1.50 48.90 1425 ---- ---- ---- ---- 50.80 -1.60 52.40 1450 ---- ---- ---- ---- 54.40 -1.70 56.10 1475 ---- ---- ---- ---- 58.10 -1.90 60.00 1500 ---- ---- ---- ---- 62.00 -2.00 64.00 1525 ---- ---- ---- ---- 66.10 -2.10 68.20 1550 ---- ---- ---- ---- 70.40 -2.30 72.70 1560 ---- ---- ---- ---- 72.20 -2.30 74.50 1570 ---- ---- ---- ---- 74.00 -2.30 76.30 1575 ---- ---- ---- ---- 74.90 -2.40 77.30 1580 ---- ---- ---- ---- 75.80 -2.40 78.20 1590 ---- ---- ---- ---- 77.70 -2.40 80.10 1600 ---- ---- ---- ---- 79.60 -2.50 82.10 1610 ---- ---- ---- ---- 81.50 -2.50 84.00 1620 ---- ---- ---- ---- 83.50 -2.60 86.10 1625 ---- ---- ---- ---- 84.40 -2.70 87.10 1630 ---- ---- ---- ---- 85.40 -2.70 88.10 1640 ---- ---- ---- ---- 87.40 -2.70 90.10 1650 ---- ---- ---- ---- 89.50 -2.70 92.20 1655 ---- ---- ---- ---- 90.50 -2.80 93.30 1660 ---- ---- ---- ---- 91.50 -2.80 94.30 1665 ---- ---- ---- ---- 92.60 -2.80 95.40 1670 ---- ---- ---- ---- 93.60 -2.90 96.50 1675 ---- ---- ---- ---- 94.60 -3.00 97.60 1680 ---- ---- ---- ---- 95.70 -2.90 98.60 1685 ---- ---- ---- ---- 96.80 -2.90 99.70 1690 ---- ---- ---- ---- 97.80 -3.00 100.80 1695 ---- ---- ---- ---- 98.90 -3.00 101.90 1700 ---- ---- ---- ---- 100.00 -3.00 103.00 1705 ---- ---- ---- ---- 101.10 -3.00 104.10 1710 ---- ---- ---- ---- 102.10 -3.20 105.30 1715 ---- ---- ---- ---- 103.20 -3.20 106.40 1720 ---- ---- ---- ---- 104.30 -3.20 107.50 1725 ---- ---- ---- ---- 105.40 -3.20 108.60 1730 ---- ---- ---- ---- 106.50 -3.30 109.80 1735 ---- ---- ---- ---- 107.60 -3.30 110.90 1740 ---- ---- ---- ---- 108.70 -3.40 112.10 1745 ---- ---- ---- ---- 109.90 -3.30 113.20 1750 ---- ---- ---- ---- 111.00 -3.40 114.40 1755 ---- ---- ---- ---- 112.10 -3.40 115.50 1760 ---- ---- ---- ---- 113.20 -3.50 116.70 1765 ---- ---- ---- ---- 114.30 -3.50 117.80 1770 ---- ---- ---- ---- 115.50 -3.50 119.00 1775 ---- ---- ---- ---- 116.60 -3.50 120.10 1780 ---- ---- ---- ---- 117.70 -3.60 121.30 1785 ---- ---- ---- ---- 118.90 -3.60 122.50 1790 ---- ---- ---- ---- 120.00 -3.70 123.70 1795 ---- ---- ---- ---- 121.20 -3.60 124.80 1800 ---- ---- ---- ---- 122.30 -3.70 126.00 1805 ---- ---- ---- ---- 123.40 -3.80 127.20 1810 ---- ---- ---- ---- 124.60 -3.80 128.40 1815 ---- ---- ---- ---- 125.80 -3.80 129.60 1820 ---- ---- ---- ---- 126.90 -3.90 130.80 1825 ---- ---- ---- ---- 128.10 -3.90 132.00 1830 ---- ---- ---- ---- 129.30 -3.90 133.20 1835 ---- ---- ---- ---- 130.40 -4.00 134.40 1840 ---- ---- ---- ---- 131.60 -4.00 135.60 1845 ---- ---- ---- ---- 132.80 -4.00 136.80 1850 ---- ---- ---- ---- 134.00 -4.10 138.10 1855 ---- ---- ---- ---- 135.30 -4.00 139.30 1860 ---- ---- ---- ---- 136.50 -4.10 140.60 1865 ---- ---- ---- ---- 137.70 -4.20 141.90 1870 ---- ---- ---- ---- 139.00 -4.20 143.20 1875 ---- ---- ---- ---- 140.30 -4.20 144.50 1880 ---- ---- ---- ---- 141.60 -4.20 145.80 1885 ---- ---- ---- ---- 142.90 -4.30 147.20 1890 ---- ---- ---- ---- 144.20 -4.30 148.50 1895 ---- ---- ---- ---- 145.50 -4.40 149.90 1900 ---- ---- ---- ---- 146.90 -4.40 151.30 1905 ---- ---- ---- ---- 148.30 -4.50 152.80 1910 ---- ---- ---- ---- 149.70 -4.50 154.20 1915 ---- ---- ---- ---- 151.10 -4.60 155.70 1920 ---- ---- ---- ---- 152.60 -4.60 157.20 1925 ---- ---- ---- ---- 154.00 -4.70 158.70 1930 ---- ---- ---- ---- 155.50 -4.70 160.20 1935 ---- ---- ---- ---- 157.10 -4.70 161.80 1940 ---- ---- ---- ---- 158.60 -4.80 163.40 1945 ---- ---- ---- ---- 160.20 -4.80 165.00 1950 ---- ---- ---- ---- 161.80 -4.90 166.70 1955 ---- ---- ---- ---- 163.50 -4.80 168.30 1960 ---- ---- ---- ---- 165.20 -4.90 170.10 1965 ---- ---- ---- ---- 166.90 -4.90 171.80 1970 ---- ---- ---- ---- 168.60 -5.00 173.60 1975 ---- ---- ---- ---- 170.40 -5.00 175.40 1980 ---- ---- ---- ---- 172.20 -5.10 177.30 1985 ---- ---- ---- ---- 174.10 -5.10 179.20 1990 ---- ---- ---- ---- 176.00 -5.10 181.10 1995 ---- ---- ---- ---- 177.90 -5.20 183.10 2000 ---- ---- ---- ---- 179.90 -5.20 185.10 2005 ---- ---- ---- ---- 181.90 -5.30 187.20 2010 ---- ---- ---- ---- 183.90 -5.40 189.30 2015 ---- ---- ---- ---- 186.00 -5.40 191.40 2020 ---- ---- ---- ---- 188.10 -5.40 193.50 2025 ---- ---- ---- ---- 190.20 -5.50 195.70 2030 ---- ---- ---- ---- 192.40 -5.50 197.90 2035 ---- ---- ---- ---- 194.60 -5.60 200.20 2040 ---- ---- ---- ---- 196.90 -5.60 202.50 2045 ---- ---- ---- ---- 199.10 -5.70 204.80 2050 ---- ---- ---- ---- 201.40 -5.70 207.10 2055 ---- ---- ---- ---- 203.70 -5.80 209.50 2060 ---- ---- ---- ---- 206.00 -5.80 211.80 2065 ---- ---- ---- ---- 208.40 -5.80 214.20 2070 ---- ---- ---- ---- 210.80 -5.80 216.60 2075 ---- ---- ---- ---- 213.10 -6.00 219.10 2080 ---- ---- ---- ---- 215.50 -6.00 221.50 2085 ---- ---- ---- ---- 218.00 -6.00 224.00 2090 ---- ---- ---- ---- 220.40 -6.10 226.50 2095 ---- ---- ---- ---- 222.80 -6.10 228.90 2100 ---- ---- ---- ---- 225.30 -6.10 231.40 2105 ---- ---- ---- ---- 227.80 -6.20 234.00 2110 ---- ---- ---- ---- 230.20 -6.30 236.50 2115 ---- ---- ---- ---- 232.80 -6.30 239.10 2120 ---- ---- ---- ---- 235.30 -6.30 241.60 2125 ---- ---- ---- ---- 237.90 -6.40 244.30 2130 ---- ---- ---- ---- 240.50 -6.40 246.90 2135 ---- ---- ---- ---- 243.10 -6.50 249.60 2140 ---- ---- ---- ---- 245.80 -6.50 252.30 2145 ---- ---- ---- ---- 248.50 -6.60 255.10 2150 ---- ---- ---- ---- 251.20 -6.70 257.90 2155 ---- ---- ---- ---- 254.00 -6.70 260.70 2160 ---- ---- ---- ---- 256.90 -6.70 263.60 2165 ---- ---- ---- ---- 259.80 -6.70 266.50 2170 ---- ---- ---- ---- 262.70 -6.80 269.50 2175 ---- ---- ---- ---- 265.60 -6.90 272.50 2180 ---- ---- ---- ---- 268.60 -6.90 275.50 2185 ---- ---- ---- ---- 271.70 -6.90 278.60 2190 ---- ---- ---- ---- 274.70 -7.00 281.70 2195 ---- ---- ---- ---- 277.80 -7.00 284.80 2200 ---- ---- ---- ---- 281.00 -7.00 288.00 2205 ---- ---- ---- ---- 284.10 -7.10 291.20 2210 ---- ---- ---- ---- 287.30 -7.10 294.40 2215 ---- ---- ---- ---- 290.50 -7.20 297.70 2220 ---- ---- ---- ---- 293.80 -7.20 301.00 2225 ---- ---- ---- ---- 297.00 -7.30 304.30 2230 ---- ---- ---- ---- 300.30 -7.30 307.60 2235 ---- ---- ---- ---- 303.70 -7.30 311.00 2240 ---- ---- ---- ---- 307.00 -7.40 314.40 2245 ---- ---- ---- ---- 310.40 -7.40 317.80 2250 ---- ---- ---- ---- 313.80 -7.50 321.30 2255 ---- ---- ---- ---- 317.20 -7.50 324.70 2260 ---- ---- ---- ---- 320.60 -7.60 328.20 2265 ---- ---- ---- ---- 324.10 -7.60 331.70 2270 ---- ---- ---- ---- 327.60 -7.60 335.20 2275 ---- ---- ---- ---- 331.10 -7.70 338.80 2280 ---- ---- ---- ---- 334.70 -7.70 342.40 2285 ---- ---- ---- ---- 338.20 -7.80 346.00 2290 ---- ---- ---- ---- 341.80 -7.80 349.60 2295 ---- ---- ---- ---- 345.40 -7.80 353.20 2300 ---- ---- ---- ---- 349.00 -7.90 356.90 2305 ---- ---- ---- ---- 352.70 -7.90 360.60 2310 ---- ---- ---- ---- 356.30 -8.00 364.30 2315 ---- ---- ---- ---- 360.00 -8.00 368.00 2320 ---- ---- ---- ---- 363.70 -8.00 371.70 2325 ---- ---- ---- ---- 367.40 -8.10 375.50 2330 ---- ---- ---- ---- 371.10 -8.10 379.20 2335 ---- ---- ---- ---- 374.90 -8.10 383.00 2340 ---- ---- ---- ---- 378.60 -8.20 386.80 2345 ---- ---- ---- ---- 382.40 -8.20 390.60 2350 ---- ---- ---- ---- 386.20 -8.20 394.40 2355 ---- ---- ---- ---- 390.00 -8.30 398.30 2360 ---- ---- ---- ---- 393.80 -8.30 402.10 2365 ---- ---- ---- ---- 397.60 -8.40 406.00 2370 ---- ---- ---- ---- 401.50 -8.40 409.90 2375 ---- ---- ---- ---- 405.30 -8.40 413.70 2380 ---- ---- ---- ---- 409.20 -8.40 417.60 2385 ---- ---- ---- ---- 413.10 -8.40 421.50 2390 ---- ---- ---- ---- 417.00 -8.50 425.50 2395 ---- ---- ---- ---- 420.90 -8.50 429.40 2400 ---- ---- ---- ---- 424.80 -8.50 433.30 2410 ---- ---- ---- ---- 432.60 -8.60 441.20 2420 ---- ---- ---- ---- 440.50 -8.70 449.20 2425 ---- ---- ---- ---- 444.40 -8.80 453.20 2430 ---- ---- ---- ---- 448.40 -8.80 457.20 2440 ---- ---- ---- ---- 456.30 -8.90 465.20 2450 ---- ---- ---- ---- 464.30 -8.90 473.20 2460 ---- ---- ---- ---- 472.30 -9.00 481.30 2470 ---- ---- ---- ---- 480.40 -9.00 489.40 2475 ---- ---- ---- ---- 484.40 -9.10 493.50 2480 ---- ---- ---- ---- 488.50 -9.10 497.60 2490 ---- ---- ---- ---- 496.60 -9.20 505.80 2500 ---- ---- ---- ---- 504.80 -9.20 514.00 2525 ---- ---- ---- ---- 525.30 -9.30 534.60 2550 ---- ---- ---- ---- 546.00 -9.50 555.50 2575 ---- ---- ---- ---- 566.90 -9.60 576.50 2600 ---- ---- ---- ---- 588.00 -9.70 597.70 2625 ---- ---- ---- ---- 609.20 -9.90 619.10 2650 ---- ---- ---- ---- 630.60 -10.00 640.60 2675 ---- ---- ---- ---- 652.10 -10.10 662.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 50.80 -1.60 52.40 1400 ---- ---- ---- ---- 54.30 -1.60 55.90 1425 ---- ---- ---- ---- 57.90 -1.70 59.60 1450 ---- ---- ---- ---- 61.60 -1.90 63.50 1475 ---- ---- ---- ---- 65.50 -2.00 67.50 1500 ---- ---- ---- ---- 69.60 -2.10 71.70 1525 ---- ---- ---- ---- 73.90 -2.10 76.00 1550 ---- ---- ---- ---- 78.30 -2.30 80.60 1570 ---- ---- ---- ---- 82.00 -2.30 84.30 1575 ---- ---- ---- ---- 82.90 -2.40 85.30 1580 ---- ---- ---- ---- 83.80 -2.50 86.30 1590 ---- ---- ---- ---- 85.70 -2.50 88.20 1600 ---- ---- ---- ---- 87.70 -2.50 90.20 1610 ---- ---- ---- ---- 89.60 -2.60 92.20 1620 ---- ---- ---- ---- 91.60 -2.70 94.30 1625 ---- ---- ---- ---- 92.60 -2.70 95.30 1630 ---- ---- ---- ---- 93.60 -2.70 96.30 1640 ---- ---- ---- ---- 95.70 -2.70 98.40 1650 ---- ---- ---- ---- 97.80 -2.80 100.60 1660 ---- ---- ---- ---- 99.90 -2.80 102.70 1670 ---- ---- ---- ---- 102.00 -2.90 104.90 1675 ---- ---- ---- ---- 103.10 -2.90 106.00 1680 ---- ---- ---- ---- 104.10 -3.00 107.10 1685 ---- ---- ---- ---- 105.20 -3.00 108.20 1690 ---- ---- ---- ---- 106.30 -3.00 109.30 1695 ---- ---- ---- ---- 107.40 -3.00 110.40 1700 ---- ---- ---- ---- 108.50 -3.10 111.60 1705 ---- ---- ---- ---- 109.60 -3.10 112.70 1710 ---- ---- ---- ---- 110.70 -3.10 113.80 1715 ---- ---- ---- ---- 111.80 -3.20 115.00 1720 ---- ---- ---- ---- 112.90 -3.20 116.10 1725 ---- ---- ---- ---- 114.00 -3.30 117.30 1730 ---- ---- ---- ---- 115.20 -3.20 118.40 1735 ---- ---- ---- ---- 116.30 -3.30 119.60 1740 ---- ---- ---- ---- 117.40 -3.30 120.70 1745 ---- ---- ---- ---- 118.60 -3.30 121.90 1750 ---- ---- ---- ---- 119.70 -3.40 123.10 1755 ---- ---- ---- ---- 120.80 -3.40 124.20 1760 ---- ---- ---- ---- 122.00 -3.40 125.40 1765 ---- ---- ---- ---- 123.10 -3.50 126.60 1770 ---- ---- ---- ---- 124.30 -3.50 127.80 1775 ---- ---- ---- ---- 125.40 -3.50 128.90 1780 ---- ---- ---- ---- 126.60 -3.50 130.10 1785 ---- ---- ---- ---- 127.70 -3.60 131.30 1790 ---- ---- ---- ---- 128.90 -3.60 132.50 1795 ---- ---- ---- ---- 130.10 -3.60 133.70 1800 ---- ---- ---- ---- 131.20 -3.70 134.90 1805 ---- ---- ---- ---- 132.40 -3.70 136.10 1810 ---- ---- ---- ---- 133.50 -3.80 137.30 1815 ---- ---- ---- ---- 134.70 -3.80 138.50 1820 ---- ---- ---- ---- 135.90 -3.80 139.70 1825 ---- ---- ---- ---- 137.00 -3.90 140.90 1830 ---- ---- ---- ---- 138.20 -3.90 142.10 1835 ---- ---- ---- ---- 139.40 -3.90 143.30 1840 ---- ---- ---- ---- 140.60 -3.90 144.50 1845 ---- ---- ---- ---- 141.70 -4.00 145.70 1850 ---- ---- ---- ---- 142.90 -4.00 146.90 1855 ---- ---- ---- ---- 144.10 -4.10 148.20 1860 ---- ---- ---- ---- 145.30 -4.10 149.40 1865 ---- ---- ---- ---- 146.50 -4.10 150.60 1870 ---- ---- ---- ---- 147.70 -4.20 151.90 1875 ---- ---- ---- ---- 149.00 -4.10 153.10 1880 ---- ---- ---- ---- 150.20 -4.20 154.40 1885 ---- ---- ---- ---- 151.40 -4.30 155.70 1890 ---- ---- ---- ---- 152.70 -4.30 157.00 1895 ---- ---- ---- ---- 154.00 -4.30 158.30 1900 ---- ---- ---- ---- 155.30 -4.30 159.60 1905 ---- ---- ---- ---- 156.60 -4.40 161.00 1910 ---- ---- ---- ---- 157.90 -4.40 162.30 1915 ---- ---- ---- ---- 159.20 -4.50 163.70 1920 ---- ---- ---- ---- 160.60 -4.50 165.10 1925 ---- ---- ---- ---- 162.00 -4.50 166.50 1930 ---- ---- ---- ---- 163.40 -4.50 167.90 1935 ---- ---- ---- ---- 164.80 -4.60 169.40 1940 ---- ---- ---- ---- 166.20 -4.70 170.90 1945 ---- ---- ---- ---- 167.70 -4.70 172.40 1950 ---- ---- ---- ---- 169.20 -4.70 173.90 1955 ---- ---- ---- ---- 170.70 -4.70 175.40 1960 ---- ---- ---- ---- 172.20 -4.80 177.00 1965 ---- ---- ---- ---- 173.80 -4.80 178.60 1970 ---- ---- ---- ---- 175.40 -4.90 180.30 1975 ---- ---- ---- ---- 177.00 -4.90 181.90 1980 ---- ---- ---- ---- 178.70 -4.90 183.60 1985 ---- ---- ---- ---- 180.40 -5.00 185.40 1990 ---- ---- ---- ---- 182.10 -5.00 187.10 1995 ---- ---- ---- ---- 183.90 -5.00 188.90 2000 ---- ---- ---- ---- 185.70 -5.10 190.80 2005 ---- ---- ---- ---- 187.50 -5.20 192.70 2010 ---- ---- ---- ---- 189.40 -5.20 194.60 2015 ---- ---- ---- ---- 191.30 -5.20 196.50 2020 ---- ---- ---- ---- 193.20 -5.30 198.50 2025 ---- ---- ---- ---- 195.20 -5.30 200.50 2030 ---- ---- ---- ---- 197.30 -5.30 202.60 2035 ---- ---- ---- ---- 199.30 -5.40 204.70 2040 ---- ---- ---- ---- 201.40 -5.50 206.90 2045 ---- ---- ---- ---- 203.60 -5.40 209.00 2050 ---- ---- ---- ---- 205.70 -5.60 211.30 2055 ---- ---- ---- ---- 207.90 -5.60 213.50 2060 ---- ---- ---- ---- 210.10 -5.70 215.80 2065 ---- ---- ---- ---- 212.40 -5.70 218.10 2070 ---- ---- ---- ---- 214.70 -5.70 220.40 2075 ---- ---- ---- ---- 217.00 -5.70 222.70 2080 ---- ---- ---- ---- 219.30 -5.80 225.10 2085 ---- ---- ---- ---- 221.70 -5.80 227.50 2090 ---- ---- ---- ---- 224.00 -5.90 229.90 2095 ---- ---- ---- ---- 226.40 -5.90 232.30 2100 ---- ---- ---- ---- 228.80 -6.00 234.80 2105 ---- ---- ---- ---- 231.30 -6.00 237.30 2110 ---- ---- ---- ---- 233.70 -6.00 239.70 2115 ---- ---- ---- ---- 236.10 -6.10 242.20 2120 ---- ---- ---- ---- 238.60 -6.10 244.70 2125 ---- ---- ---- ---- 241.10 -6.10 247.20 2130 ---- ---- ---- ---- 243.50 -6.30 249.80 2135 ---- ---- ---- ---- 246.00 -6.30 252.30 2140 ---- ---- ---- ---- 248.60 -6.30 254.90 2145 ---- ---- ---- ---- 251.10 -6.40 257.50 2150 ---- ---- ---- ---- 253.70 -6.40 260.10 2155 ---- ---- ---- ---- 256.30 -6.50 262.80 2160 ---- ---- ---- ---- 259.00 -6.40 265.40 2165 ---- ---- ---- ---- 261.60 -6.60 268.20 2170 ---- ---- ---- ---- 264.40 -6.50 270.90 2175 ---- ---- ---- ---- 267.10 -6.70 273.80 2180 ---- ---- ---- ---- 270.00 -6.60 276.60 2185 ---- ---- ---- ---- 272.80 -6.70 279.50 2190 ---- ---- ---- ---- 275.70 -6.70 282.40 2195 ---- ---- ---- ---- 278.60 -6.80 285.40 2200 ---- ---- ---- ---- 281.60 -6.80 288.40 2205 ---- ---- ---- ---- 284.60 -6.90 291.50 2210 ---- ---- ---- ---- 287.70 -6.90 294.60 2215 ---- ---- ---- ---- 290.80 -6.90 297.70 2220 ---- ---- ---- ---- 293.90 -7.00 300.90 2225 ---- ---- ---- ---- 297.00 -7.10 304.10 2230 ---- ---- ---- ---- 300.20 -7.10 307.30 2235 ---- ---- ---- ---- 303.40 -7.10 310.50 2240 ---- ---- ---- ---- 306.60 -7.20 313.80 2245 ---- ---- ---- ---- 309.90 -7.20 317.10 2250 ---- ---- ---- ---- 313.20 -7.20 320.40 2255 ---- ---- ---- ---- 316.50 -7.30 323.80 2260 ---- ---- ---- ---- 319.90 -7.30 327.20 2265 ---- ---- ---- ---- 323.20 -7.40 330.60 2270 ---- ---- ---- ---- 326.60 -7.40 334.00 2275 ---- ---- ---- ---- 330.00 -7.50 337.50 2280 ---- ---- ---- ---- 333.50 -7.40 340.90 2285 ---- ---- ---- ---- 336.90 -7.60 344.50 2290 ---- ---- ---- ---- 340.40 -7.60 348.00 2295 ---- ---- ---- ---- 344.00 -7.50 351.50 2300 ---- ---- ---- ---- 347.50 -7.60 355.10 2305 ---- ---- ---- ---- 351.00 -7.70 358.70 2310 ---- ---- ---- ---- 354.60 -7.70 362.30 2315 ---- ---- ---- ---- 358.20 -7.80 366.00 2320 ---- ---- ---- ---- 361.80 -7.80 369.60 2325 ---- ---- ---- ---- 365.50 -7.80 373.30 2330 ---- ---- ---- ---- 369.10 -7.90 377.00 2335 ---- ---- ---- ---- 372.80 -7.90 380.70 2340 ---- ---- ---- ---- 376.50 -7.90 384.40 2345 ---- ---- ---- ---- 380.20 -8.00 388.20 2350 ---- ---- ---- ---- 383.90 -8.00 391.90 2355 ---- ---- ---- ---- 387.70 -8.00 395.70 2360 ---- ---- ---- ---- 391.50 -8.00 399.50 2365 ---- ---- ---- ---- 395.20 -8.10 403.30 2370 ---- ---- ---- ---- 399.00 -8.10 407.10 2375 ---- ---- ---- ---- 402.80 -8.20 411.00 2380 ---- ---- ---- ---- 406.60 -8.20 414.80 2385 ---- ---- ---- ---- 410.50 -8.20 418.70 2390 ---- ---- ---- ---- 414.30 -8.30 422.60 2395 ---- ---- ---- ---- 418.20 -8.30 426.50 2400 ---- ---- ---- ---- 422.00 -8.40 430.40 2405 ---- ---- ---- ---- 425.90 -8.40 434.30 2410 ---- ---- ---- ---- 429.80 -8.40 438.20 2415 ---- ---- ---- ---- 433.70 -8.40 442.10 2420 ---- ---- ---- ---- 437.60 -8.50 446.10 2425 ---- ---- ---- ---- 441.50 -8.50 450.00 2430 ---- ---- ---- ---- 445.50 -8.50 454.00 2440 ---- ---- ---- ---- 453.30 -8.60 461.90 2450 ---- ---- ---- ---- 461.30 -8.60 469.90 2460 ---- ---- ---- ---- 469.20 -8.70 477.90 2470 ---- ---- ---- ---- 477.20 -8.80 486.00 2475 ---- ---- ---- ---- 481.20 -8.80 490.00 2480 ---- ---- ---- ---- 485.20 -8.80 494.00 2490 ---- ---- ---- ---- 493.30 -8.90 502.20 2500 ---- ---- ---- ---- 501.40 -8.90 510.30 2510 ---- ---- ---- ---- 509.50 -9.00 518.50 2525 ---- ---- ---- ---- 521.70 -9.10 530.80 2550 ---- ---- ---- ---- 542.30 -9.20 551.50 2575 ---- ---- ---- ---- 563.00 -9.40 572.40 2600 ---- ---- ---- ---- 583.90 -9.50 593.40 2625 ---- ---- ---- ---- 605.00 -9.60 614.60 2650 ---- ---- ---- ---- 626.20 -9.80 636.00 2675 ---- ---- ---- ---- 647.60 -9.80 657.40 2700 ---- ---- ---- ---- 669.10 -10.00 679.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 61.40 -1.70 63.10 1425 ---- ---- ---- ---- 65.20 -1.80 67.00 1450 ---- ---- ---- ---- 69.10 -1.90 71.00 1475 ---- ---- ---- ---- 73.20 -2.00 75.20 1500 ---- ---- ---- ---- 77.50 -2.10 79.60 1525 ---- ---- ---- ---- 81.90 -2.20 84.10 1550 ---- ---- ---- ---- 86.50 -2.30 88.80 1575 ---- ---- ---- ---- 91.20 -2.50 93.70 1580 ---- ---- ---- ---- 92.20 -2.50 94.70 1590 ---- ---- ---- ---- 94.10 -2.60 96.70 1600 ---- ---- ---- ---- 96.10 -2.60 98.70 1610 ---- ---- ---- ---- 98.10 -2.70 100.80 1620 ---- ---- ---- ---- 100.20 -2.70 102.90 1625 ---- ---- ---- ---- 101.20 -2.70 103.90 1630 ---- ---- ---- ---- 102.20 -2.80 105.00 1640 ---- ---- ---- ---- 104.30 -2.80 107.10 1650 ---- ---- ---- ---- 106.50 -2.80 109.30 1660 ---- ---- ---- ---- 108.60 -2.90 111.50 1670 ---- ---- ---- ---- 110.80 -2.90 113.70 1675 ---- ---- ---- ---- 111.90 -2.90 114.80 1680 ---- ---- ---- ---- 112.90 -3.10 116.00 1685 ---- ---- ---- ---- 114.10 -3.00 117.10 1690 ---- ---- ---- ---- 115.20 -3.00 118.20 1695 ---- ---- ---- ---- 116.30 -3.10 119.40 1700 ---- ---- ---- ---- 117.40 -3.10 120.50 1705 ---- ---- ---- ---- 118.50 -3.20 121.70 1710 ---- ---- ---- ---- 119.60 -3.20 122.80 1715 ---- ---- ---- ---- 120.80 -3.20 124.00 1720 ---- ---- ---- ---- 121.90 -3.20 125.10 1725 ---- ---- ---- ---- 123.00 -3.30 126.30 1730 ---- ---- ---- ---- 124.20 -3.30 127.50 1735 ---- ---- ---- ---- 125.30 -3.30 128.60 1740 ---- ---- ---- ---- 126.50 -3.30 129.80 1745 ---- ---- ---- ---- 127.60 -3.40 131.00 1750 ---- ---- ---- ---- 128.80 -3.40 132.20 1755 ---- ---- ---- ---- 129.90 -3.50 133.40 1760 ---- ---- ---- ---- 131.10 -3.50 134.60 1765 ---- ---- ---- ---- 132.30 -3.40 135.70 1770 ---- ---- ---- ---- 133.40 -3.50 136.90 1775 ---- ---- ---- ---- 134.60 -3.50 138.10 1780 ---- ---- ---- ---- 135.70 -3.60 139.30 1785 ---- ---- ---- ---- 136.90 -3.60 140.50 1790 ---- ---- ---- ---- 138.10 -3.60 141.70 1795 ---- ---- ---- ---- 139.30 -3.60 142.90 1800 ---- ---- ---- ---- 140.40 -3.70 144.10 1805 ---- ---- ---- ---- 141.60 -3.70 145.30 1810 ---- ---- ---- ---- 142.80 -3.70 146.50 1815 ---- ---- ---- ---- 144.00 -3.80 147.80 1820 ---- ---- ---- ---- 145.10 -3.90 149.00 1825 ---- ---- ---- ---- 146.30 -3.90 150.20 1830 ---- ---- ---- ---- 147.50 -3.90 151.40 1835 ---- ---- ---- ---- 148.70 -3.90 152.60 1840 ---- ---- ---- ---- 149.80 -4.00 153.80 1845 ---- ---- ---- ---- 151.00 -4.00 155.00 1850 ---- ---- ---- ---- 152.20 -4.00 156.20 1855 ---- ---- ---- ---- 153.40 -4.00 157.40 1860 ---- ---- ---- ---- 154.60 -4.00 158.60 1865 ---- ---- ---- ---- 155.80 -4.10 159.90 1870 ---- ---- ---- ---- 157.00 -4.10 161.10 1875 ---- ---- ---- ---- 158.20 -4.20 162.40 1880 ---- ---- ---- ---- 159.40 -4.20 163.60 1885 ---- ---- ---- ---- 160.60 -4.30 164.90 1890 ---- ---- ---- ---- 161.90 -4.20 166.10 1895 ---- ---- ---- ---- 163.10 -4.30 167.40 1900 ---- ---- ---- ---- 164.40 -4.30 168.70 1905 ---- ---- ---- ---- 165.60 -4.40 170.00 1910 ---- ---- ---- ---- 166.90 -4.40 171.30 1915 ---- ---- ---- ---- 168.20 -4.50 172.70 1920 ---- ---- ---- ---- 169.60 -4.40 174.00 1925 ---- ---- ---- ---- 170.90 -4.50 175.40 1930 ---- ---- ---- ---- 172.30 -4.50 176.80 1935 ---- ---- ---- ---- 173.60 -4.60 178.20 1940 ---- ---- ---- ---- 175.00 -4.60 179.60 1945 ---- ---- ---- ---- 176.40 -4.70 181.10 1950 ---- ---- ---- ---- 177.90 -4.70 182.60 1955 ---- ---- ---- ---- 179.30 -4.80 184.10 1960 ---- ---- ---- ---- 180.80 -4.80 185.60 1965 ---- ---- ---- ---- 182.30 -4.80 187.10 1970 ---- ---- ---- ---- 183.90 -4.80 188.70 1975 ---- ---- ---- ---- 185.40 -4.90 190.30 1980 ---- ---- ---- ---- 187.00 -5.00 192.00 1985 ---- ---- ---- ---- 188.70 -4.90 193.60 1990 ---- ---- ---- ---- 190.30 -5.00 195.30 1995 ---- ---- ---- ---- 192.00 -5.10 197.10 2000 ---- ---- ---- ---- 193.80 -5.00 198.80 2005 ---- ---- ---- ---- 195.50 -5.10 200.60 2010 ---- ---- ---- ---- 197.30 -5.20 202.50 2015 ---- ---- ---- ---- 199.20 -5.10 204.30 2020 ---- ---- ---- ---- 201.00 -5.20 206.20 2025 ---- ---- ---- ---- 202.90 -5.30 208.20 2030 ---- ---- ---- ---- 204.90 -5.30 210.20 2035 ---- ---- ---- ---- 206.90 -5.30 212.20 2040 ---- ---- ---- ---- 208.90 -5.40 214.30 2045 ---- ---- ---- ---- 211.00 -5.40 216.40 2050 ---- ---- ---- ---- 213.10 -5.50 218.60 2055 ---- ---- ---- ---- 215.20 -5.60 220.80 2060 ---- ---- ---- ---- 217.40 -5.60 223.00 2065 ---- ---- ---- ---- 219.60 -5.60 225.20 2070 ---- ---- ---- ---- 221.90 -5.60 227.50 2075 ---- ---- ---- ---- 224.10 -5.70 229.80 2080 ---- ---- ---- ---- 226.40 -5.70 232.10 2085 ---- ---- ---- ---- 228.70 -5.80 234.50 2090 ---- ---- ---- ---- 231.10 -5.70 236.80 2095 ---- ---- ---- ---- 233.40 -5.80 239.20 2100 ---- ---- ---- ---- 235.80 -5.90 241.70 2105 ---- ---- ---- ---- 238.20 -5.90 244.10 2110 ---- ---- ---- ---- 240.60 -5.90 246.50 2115 ---- ---- ---- ---- 243.00 -6.00 249.00 2120 ---- ---- ---- ---- 245.40 -6.10 251.50 2125 ---- ---- ---- ---- 247.90 -6.10 254.00 2130 ---- ---- ---- ---- 250.30 -6.20 256.50 2135 ---- ---- ---- ---- 252.80 -6.20 259.00 2140 ---- ---- ---- ---- 255.30 -6.20 261.50 2145 ---- ---- ---- ---- 257.80 -6.20 264.00 2150 ---- ---- ---- ---- 260.30 -6.30 266.60 2155 ---- ---- ---- ---- 262.90 -6.30 269.20 2160 ---- ---- ---- ---- 265.50 -6.30 271.80 2165 ---- ---- ---- ---- 268.10 -6.40 274.50 2170 ---- ---- ---- ---- 270.70 -6.50 277.20 2175 ---- ---- ---- ---- 273.40 -6.50 279.90 2180 ---- ---- ---- ---- 276.10 -6.60 282.70 2185 ---- ---- ---- ---- 278.90 -6.60 285.50 2190 ---- ---- ---- ---- 281.70 -6.60 288.30 2195 ---- ---- ---- ---- 284.60 -6.60 291.20 2200 ---- ---- ---- ---- 287.50 -6.70 294.20 2205 ---- ---- ---- ---- 290.40 -6.80 297.20 2210 ---- ---- ---- ---- 293.40 -6.80 300.20 2215 ---- ---- ---- ---- 296.40 -6.80 303.20 2220 ---- ---- ---- ---- 299.50 -6.80 306.30 2225 ---- ---- ---- ---- 302.50 -6.90 309.40 2230 ---- ---- ---- ---- 305.70 -6.90 312.60 2235 ---- ---- ---- ---- 308.80 -7.00 315.80 2240 ---- ---- ---- ---- 312.00 -7.00 319.00 2245 ---- ---- ---- ---- 315.20 -7.10 322.30 2250 ---- ---- ---- ---- 318.50 -7.10 325.60 2255 ---- ---- ---- ---- 321.70 -7.20 328.90 2260 ---- ---- ---- ---- 325.00 -7.20 332.20 2265 ---- ---- ---- ---- 328.40 -7.20 335.60 2270 ---- ---- ---- ---- 331.70 -7.30 339.00 2275 ---- ---- ---- ---- 335.10 -7.30 342.40 2280 ---- ---- ---- ---- 338.50 -7.30 345.80 2285 ---- ---- ---- ---- 341.90 -7.40 349.30 2290 ---- ---- ---- ---- 345.40 -7.40 352.80 2295 ---- ---- ---- ---- 348.80 -7.50 356.30 2300 ---- ---- ---- ---- 352.30 -7.50 359.80 2305 ---- ---- ---- ---- 355.90 -7.50 363.40 2310 ---- ---- ---- ---- 359.40 -7.60 367.00 2315 ---- ---- ---- ---- 363.00 -7.60 370.60 2320 ---- ---- ---- ---- 366.60 -7.60 374.20 2325 ---- ---- ---- ---- 370.20 -7.60 377.80 2330 ---- ---- ---- ---- 373.80 -7.70 381.50 2335 ---- ---- ---- ---- 377.40 -7.80 385.20 2340 ---- ---- ---- ---- 381.10 -7.80 388.90 2345 ---- ---- ---- ---- 384.80 -7.80 392.60 2350 ---- ---- ---- ---- 388.50 -7.80 396.30 2355 ---- ---- ---- ---- 392.20 -7.90 400.10 2360 ---- ---- ---- ---- 396.00 -7.80 403.80 2365 ---- ---- ---- ---- 399.70 -7.90 407.60 2370 ---- ---- ---- ---- 403.50 -7.90 411.40 2375 ---- ---- ---- ---- 407.30 -8.00 415.30 2380 ---- ---- ---- ---- 411.10 -8.00 419.10 2385 ---- ---- ---- ---- 414.90 -8.00 422.90 2390 ---- ---- ---- ---- 418.70 -8.10 426.80 2395 ---- ---- ---- ---- 422.50 -8.20 430.70 2400 ---- ---- ---- ---- 426.40 -8.10 434.50 2405 ---- ---- ---- ---- 430.20 -8.20 438.40 2410 ---- ---- ---- ---- 434.10 -8.20 442.30 2415 ---- ---- ---- ---- 438.00 -8.30 446.30 2420 ---- ---- ---- ---- 441.90 -8.30 450.20 2425 ---- ---- ---- ---- 445.80 -8.30 454.10 2430 ---- ---- ---- ---- 449.70 -8.40 458.10 2440 ---- ---- ---- ---- 457.60 -8.40 466.00 2450 ---- ---- ---- ---- 465.50 -8.40 473.90 2460 ---- ---- ---- ---- 473.40 -8.50 481.90 2470 ---- ---- ---- ---- 481.30 -8.60 489.90 2475 ---- ---- ---- ---- 485.30 -8.60 493.90 2480 ---- ---- ---- ---- 489.30 -8.70 498.00 2490 ---- ---- ---- ---- 497.40 -8.70 506.10 2500 ---- ---- ---- ---- 505.40 -8.80 514.20 2510 ---- ---- ---- ---- 513.50 -8.80 522.30 2520 ---- ---- ---- ---- 521.60 -8.90 530.50 2525 ---- ---- ---- ---- 525.70 -8.90 534.60 2550 ---- ---- ---- ---- 546.20 -9.00 555.20 2575 ---- ---- ---- ---- 566.80 -9.20 576.00 2600 ---- ---- ---- ---- 587.60 -9.30 596.90 2625 ---- ---- ---- ---- 608.60 -9.40 618.00 2650 ---- ---- ---- ---- 629.70 -9.60 639.30 2675 ---- ---- ---- ---- 651.00 -9.70 660.70 2700 ---- ---- ---- ---- 672.50 -9.70 682.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 110.40 -2.80 113.20 1650 ---- ---- ---- ---- 115.10 -2.90 118.00 1675 ---- ---- ---- ---- 119.80 -3.00 122.80 1700 ---- ---- ---- ---- 124.70 -3.20 127.90 1725 ---- ---- ---- ---- 129.80 -3.20 133.00 1750 ---- ---- ---- ---- 135.00 -3.40 138.40 1775 ---- ---- ---- ---- 140.30 -3.50 143.80 1800 ---- ---- ---- ---- 145.80 -3.60 149.40 1820 ---- ---- ---- ---- 150.30 -3.70 154.00 1825 ---- ---- ---- ---- 151.40 -3.80 155.20 1830 ---- ---- ---- ---- 152.50 -3.90 156.40 1840 ---- ---- ---- ---- 154.90 -3.90 158.80 1850 ---- ---- ---- ---- 157.20 -4.00 161.20 1860 ---- ---- ---- ---- 159.60 -4.00 163.60 1870 ---- ---- ---- ---- 162.00 -4.10 166.10 1875 ---- ---- ---- ---- 163.20 -4.20 167.40 1880 ---- ---- ---- ---- 164.50 -4.10 168.60 1890 ---- ---- ---- ---- 167.00 -4.20 171.20 1900 ---- ---- ---- ---- 169.60 -4.30 173.90 1910 ---- ---- ---- ---- 172.20 -4.40 176.60 1915 ---- ---- ---- ---- 173.60 -4.30 177.90 1920 ---- ---- ---- ---- 174.90 -4.40 179.30 1925 ---- ---- ---- ---- 176.30 -4.40 180.70 1930 ---- ---- ---- ---- 177.70 -4.50 182.20 1935 ---- ---- ---- ---- 179.10 -4.50 183.60 1940 ---- ---- ---- ---- 180.50 -4.60 185.10 1945 ---- ---- ---- ---- 182.00 -4.60 186.60 1950 ---- ---- ---- ---- 183.40 -4.70 188.10 1955 ---- ---- ---- ---- 184.90 -4.70 189.60 1960 ---- ---- ---- ---- 186.50 -4.60 191.10 1965 ---- ---- ---- ---- 188.00 -4.70 192.70 1970 ---- ---- ---- ---- 189.50 -4.80 194.30 1975 ---- ---- ---- ---- 191.10 -4.80 195.90 1980 ---- ---- ---- ---- 192.70 -4.90 197.60 1985 ---- ---- ---- ---- 194.40 -4.80 199.20 1990 ---- ---- ---- ---- 196.00 -4.90 200.90 1995 ---- ---- ---- ---- 197.70 -4.90 202.60 2000 ---- ---- ---- ---- 199.40 -5.00 204.40 2005 ---- ---- ---- ---- 201.10 -5.00 206.10 2010 ---- ---- ---- ---- 202.90 -5.00 207.90 2015 ---- ---- ---- ---- 204.70 -5.10 209.80 2020 ---- ---- ---- ---- 206.50 -5.10 211.60 2025 ---- ---- ---- ---- 208.30 -5.20 213.50 2030 ---- ---- ---- ---- 210.20 -5.20 215.40 2035 ---- ---- ---- ---- 212.10 -5.30 217.40 2040 ---- ---- ---- ---- 214.10 -5.30 219.40 2045 ---- ---- ---- ---- 216.10 -5.30 221.40 2050 ---- ---- ---- ---- 218.10 -5.30 223.40 2055 ---- ---- ---- ---- 220.10 -5.40 225.50 2060 ---- ---- ---- ---- 222.20 -5.40 227.60 2065 ---- ---- ---- ---- 224.30 -5.50 229.80 2070 ---- ---- ---- ---- 226.40 -5.50 231.90 2075 ---- ---- ---- ---- 228.60 -5.50 234.10 2080 ---- ---- ---- ---- 230.80 -5.60 236.40 2085 ---- ---- ---- ---- 233.00 -5.60 238.60 2090 ---- ---- ---- ---- 235.20 -5.70 240.90 2095 ---- ---- ---- ---- 237.50 -5.70 243.20 2100 ---- ---- ---- ---- 239.80 -5.70 245.50 2105 ---- ---- ---- ---- 242.10 -5.80 247.90 2110 ---- ---- ---- ---- 244.40 -5.80 250.20 2115 ---- ---- ---- ---- 246.80 -5.80 252.60 2120 ---- ---- ---- ---- 249.10 -5.90 255.00 2125 ---- ---- ---- ---- 251.50 -6.00 257.50 2130 ---- ---- ---- ---- 253.90 -6.00 259.90 2135 ---- ---- ---- ---- 256.30 -6.00 262.30 2140 ---- ---- ---- ---- 258.80 -6.00 264.80 2145 ---- ---- ---- ---- 261.20 -6.10 267.30 2150 ---- ---- ---- ---- 263.70 -6.10 269.80 2155 ---- ---- ---- ---- 266.10 -6.20 272.30 2160 ---- ---- ---- ---- 268.60 -6.20 274.80 2165 ---- ---- ---- ---- 271.10 -6.30 277.40 2170 ---- ---- ---- ---- 273.60 -6.30 279.90 2175 ---- ---- ---- ---- 276.20 -6.30 282.50 2180 ---- ---- ---- ---- 278.80 -6.40 285.20 2185 ---- ---- ---- ---- 281.40 -6.40 287.80 2190 ---- ---- ---- ---- 284.10 -6.40 290.50 2195 ---- ---- ---- ---- 286.80 -6.40 293.20 2200 ---- ---- ---- ---- 289.50 -6.50 296.00 2205 ---- ---- ---- ---- 292.30 -6.50 298.80 2210 ---- ---- ---- ---- 295.10 -6.60 301.70 2215 ---- ---- ---- ---- 298.00 -6.60 304.60 2220 ---- ---- ---- ---- 300.90 -6.70 307.60 2225 ---- ---- ---- ---- 303.80 -6.80 310.60 2230 ---- ---- ---- ---- 306.80 -6.80 313.60 2235 ---- ---- ---- ---- 309.80 -6.90 316.70 2240 ---- ---- ---- ---- 312.90 -6.90 319.80 2245 ---- ---- ---- ---- 316.00 -6.90 322.90 2250 ---- ---- ---- ---- 319.10 -7.00 326.10 2255 ---- ---- ---- ---- 322.30 -7.00 329.30 2260 ---- ---- ---- ---- 325.50 -7.00 332.50 2265 ---- ---- ---- ---- 328.70 -7.10 335.80 2270 ---- ---- ---- ---- 332.00 -7.00 339.00 2275 ---- ---- ---- ---- 335.20 -7.20 342.40 2280 ---- ---- ---- ---- 338.60 -7.10 345.70 2285 ---- ---- ---- ---- 341.90 -7.20 349.10 2290 ---- ---- ---- ---- 345.20 -7.30 352.50 2295 ---- ---- ---- ---- 348.60 -7.30 355.90 2300 ---- ---- ---- ---- 352.00 -7.30 359.30 2305 ---- ---- ---- ---- 355.50 -7.30 362.80 2310 ---- ---- ---- ---- 358.90 -7.40 366.30 2315 ---- ---- ---- ---- 362.40 -7.40 369.80 2320 ---- ---- ---- ---- 365.90 -7.50 373.40 2325 ---- ---- ---- ---- 369.50 -7.40 376.90 2330 ---- ---- ---- ---- 373.00 -7.50 380.50 2335 ---- ---- ---- ---- 376.60 -7.60 384.20 2340 ---- ---- ---- ---- 380.20 -7.60 387.80 2345 ---- ---- ---- ---- 383.80 -7.70 391.50 2350 ---- ---- ---- ---- 387.50 -7.60 395.10 2355 ---- ---- ---- ---- 391.20 -7.60 398.80 2360 ---- ---- ---- ---- 394.80 -7.80 402.60 2365 ---- ---- ---- ---- 398.50 -7.80 406.30 2370 ---- ---- ---- ---- 402.30 -7.80 410.10 2375 ---- ---- ---- ---- 406.00 -7.80 413.80 2380 ---- ---- ---- ---- 409.80 -7.80 417.60 2385 ---- ---- ---- ---- 413.60 -7.80 421.40 2390 ---- ---- ---- ---- 417.40 -7.90 425.30 2395 ---- ---- ---- ---- 421.20 -7.90 429.10 2400 ---- ---- ---- ---- 425.00 -8.00 433.00 2405 ---- ---- ---- ---- 428.90 -8.00 436.90 2410 ---- ---- ---- ---- 432.70 -8.10 440.80 2415 ---- ---- ---- ---- 436.60 -8.10 444.70 2420 ---- ---- ---- ---- 440.50 -8.10 448.60 2425 ---- ---- ---- ---- 444.40 -8.10 452.50 2430 ---- ---- ---- ---- 448.30 -8.20 456.50 2435 ---- ---- ---- ---- 452.30 -8.20 460.50 2440 ---- ---- ---- ---- 456.20 -8.20 464.40 2450 ---- ---- ---- ---- 464.20 -8.20 472.40 2460 ---- ---- ---- ---- 472.10 -8.40 480.50 2470 ---- ---- ---- ---- 480.20 -8.40 488.60 2475 ---- ---- ---- ---- 484.20 -8.40 492.60 2480 ---- ---- ---- ---- 488.20 -8.50 496.70 2490 ---- ---- ---- ---- 496.30 -8.50 504.80 2500 ---- ---- ---- ---- 504.50 -8.50 513.00 2510 ---- ---- ---- ---- 512.60 -8.60 521.20 2520 ---- ---- ---- ---- 520.80 -8.70 529.50 2525 ---- ---- ---- ---- 524.90 -8.70 533.60 2530 ---- ---- ---- ---- 529.00 -8.80 537.80 2540 ---- ---- ---- ---- 537.30 -8.80 546.10 2550 ---- ---- ---- ---- 545.60 -8.80 554.40 2575 ---- ---- ---- ---- 566.40 -9.00 575.40 2600 ---- ---- ---- ---- 587.40 -9.10 596.50 2625 ---- ---- ---- ---- 608.60 -9.20 617.80 2650 ---- ---- ---- ---- 629.90 -9.30 639.20 2675 ---- ---- ---- ---- 651.40 -9.40 660.80 2700 ---- ---- ---- ---- 673.00 -9.50 682.50 2725 ---- ---- ---- ---- 694.80 -9.60 704.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10271 9528 231848 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1615 ---- 239.10B ---- 239.10B 239.60 +14.00 225.60 1620 ---- 234.10B ---- 234.10B 234.60 +14.00 220.60 1625 ---- 229.10B ---- 229.10B 229.60 +14.00 215.60 1630 ---- 224.10B ---- 224.10B 224.60 +14.00 210.60 1635 ---- 219.10B ---- 219.10B 219.60 +14.00 205.60 1640 ---- 214.10B ---- 214.10B 214.60 +14.00 200.60 1645 ---- 209.10B ---- 209.10B 209.60 +14.00 195.60 1650 ---- 204.10B ---- 204.10B 204.60 +14.00 190.60 1655 ---- 199.10B ---- 199.10B 199.60 +14.00 185.60 1660 ---- 194.10B ---- 194.10B 194.60 +14.00 180.60 1665 ---- 189.10B ---- 189.10B 189.60 +14.00 175.60 1670 ---- 184.10B ---- 184.10B 184.60 +14.00 170.60 1675 ---- 179.10B ---- 179.10B 179.60 +14.00 165.60 1680 ---- 174.10B ---- 174.10B 174.60 +14.00 160.60 1685 ---- 169.10B ---- 169.10B 169.60 +14.00 155.60 1690 ---- 164.10B ---- 164.10B 164.60 +14.00 150.60 1695 ---- 159.10B ---- 159.10B 159.60 +14.00 145.60 1700 ---- 154.10B ---- 154.10B 154.60 +14.00 140.60 1705 ---- 149.10B ---- 149.10B 149.60 +14.00 135.60 1710 ---- 144.10B ---- 144.10B 144.60 +14.00 130.60 1715 ---- 139.10B ---- 139.10B 139.60 +14.00 125.60 1720 ---- 134.10B ---- 134.10B 134.60 +14.00 120.60 1725 ---- 129.10B ---- 129.10B 129.60 +14.00 115.60 1730 ---- 124.10B ---- 124.10B 124.60 +14.00 110.60 1735 ---- 119.10B ---- 119.10B 119.60 +14.00 105.60 1740 ---- 114.10B ---- 114.10B 114.60 +14.00 100.60 1745 ---- 109.10B ---- 109.10B 109.60 +14.00 95.60 1750 ---- 104.10B ---- 104.10B 104.60 +14.00 90.60 1755 ---- 99.10B ---- 99.10B 99.60 +14.00 85.60 1760 ---- 94.10B ---- 94.10B 94.60 +14.00 80.60 1765 ---- 89.10B ---- 89.10B 89.60 +14.00 75.60 1770 ---- 83.90B ---- 83.90B 84.60 +14.00 1 70.60 2 1775 ---- 79.10B ---- 79.10B 79.60 +14.00 65.60 1780 ---- 74.00B ---- 73.90B 74.60 +14.00 60.60 3 1785 ---- 69.10B ---- 69.10B 69.60 +14.00 55.60 1790 ---- 64.10B ---- 64.10B 64.60 +14.00 50.60 1795 ---- 59.00B ---- 58.90B 59.60 +14.00 45.60 1 1800 ---- 55.20B ---- 55.20B 54.60 +14.00 40.60 8 9 1805 ---- 49.10B ---- 49.10B 49.60 +14.00 35.60 1810 ---- 44.00B ---- 43.90B 44.60 +13.90 30.70 22 1815 ---- 39.00B ---- 38.90B 39.60 +13.80 1 25.80 1 36 1820 25.70 34.10B 25.70 33.90B 34.60 +13.60 2 21.00 1 71 1825 26.50 30.30B 25.80 19.90A 29.60 +13.10 14 16.50 301 1830 19.70 24.20B 18.60 24.10B 24.60 +12.30 18 12.30 28 158 1835 11.40 20.40B 11.40 18.90B 19.60 +11.00 51 8.60 57 209 1840 9.20 15.70B 6.00A 13.90B 14.60 +9.00 27 5.60 231 316 1845 4.80 11.20B 2.60A 9.10B 9.60 +6.20 88 3.40 79 193 1850 2.70 7.20B 1.00 4.30 4.60 +2.70 169 1.90 231 289 1855 1.50 4.30 .10 .10 .00 -1.00 292 1.00 118 142 1860 .70 2.10B .10 .10 .00 -.50 529 .50 50 393 1865 .40 .90 .10 .10 .00 -.30 174 .30 6 254 1870 .20 .40 .10 .10 .00 -.10 32 .10 23 254 1875 .20 .20 .10 .10 .00 -.10 6 .10 21 703 1880 .10 .20 .10 .10A .00 -.10 22 .10 1 564 1885 ---- ---- ---- ---- .00 -.10 2 .10 1 132 1890 ---- ---- ---- ---- .00 -.10 .10 476 1895 ---- ---- ---- ---- .00 -.10 .10 26 1900 ---- ---- ---- ---- .00 -.10 1 .10 20 124 1905 ---- ---- ---- ---- .00 -.10 .10 316 1910 ---- ---- ---- ---- .00 -.10 .10 38 1915 ---- ---- ---- ---- .00 -.10 .10 39 1920 ---- ---- ---- ---- .00 -.10 .10 44 1925 ---- ---- ---- ---- .00 -.10 .10 33 1930 ---- ---- ---- ---- .00 -.10 .10 52 1935 ---- ---- ---- ---- .00 -.10 .10 1 1940 ---- ---- ---- ---- .00 -.10 .10 68 1945 ---- ---- ---- ---- .00 -.10 .10 45 1950 ---- ---- ---- ---- .00 -.10 .10 114 1955 ---- ---- ---- ---- .00 -.10 .10 7 1960 ---- ---- ---- ---- .00 -.10 .10 22 1965 ---- ---- ---- ---- .00 -.10 3 .10 4 1970 ---- ---- ---- ---- .00 -.10 .10 19 1975 ---- ---- ---- ---- .00 -.10 .10 44 1980 ---- ---- ---- ---- .00 -.10 .10 10 1985 ---- ---- ---- ---- .00 -.10 .10 1 1990 ---- ---- ---- ---- .00 -.10 .10 2 1995 ---- ---- ---- ---- .00 -.10 .10 1 2000 ---- ---- ---- ---- .00 -.10 .10 21 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 8 2015 ---- ---- ---- ---- .00 -.10 .10 1 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 2030 ---- ---- ---- ---- .00 -.10 .10 2035 ---- ---- ---- ---- .00 -.10 .10 2040 ---- ---- ---- ---- .00 -.10 .10 30 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 8 2075 ---- ---- ---- ---- .00 -.10 .10 3 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1432 876 5609 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 20 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 4 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1 1705 ---- ---- ---- ---- .00 -.10 .10 10 1710 ---- ---- ---- ---- .00 -.10 .10 3 1715 ---- ---- ---- ---- .00 -.10 .10 16 1720 ---- ---- ---- ---- .00 -.10 .10 11 1725 ---- ---- ---- ---- .00 -.10 .10 62 1730 ---- ---- ---- ---- .00 -.10 .10 47 1735 ---- ---- ---- ---- .00 -.10 .10 72 1740 ---- ---- ---- ---- .00 -.10 .10 20 137 1745 ---- ---- ---- ---- .00 -.10 .10 78 1750 ---- ---- ---- ---- .00 -.10 .10 1 173 1755 ---- ---- ---- ---- .00 -.10 .10 32 1760 ---- ---- ---- ---- .00 -.10 .10 26 1765 ---- ---- ---- ---- .00 -.10 .10 28 1770 ---- ---- ---- ---- .00 -.10 .10 29 1775 ---- ---- ---- ---- .00 -.10 .10 51 1780 .10 .10 .10 .10 .00 -.10 2 .10 1 230 1785 ---- ---- ---- ---- .00 -.10 3 .10 1 33 1790 ---- ---- ---- ---- .00 -.10 5 .10 2 241 1795 ---- ---- ---- ---- .00 -.10 1 .10 1 256 1800 .10 .10 .10 .10 .00 -.10 1 .10 68 489 1805 ---- ---- ---- ---- .00 -.10 .10 22 95 1810 ---- ---- .10A .10A .00 -.20 .20 265 291 1815 ---- ---- .10A .10A .00 -.30 2 .30 31 241 1820 .10 .10 .10 .10 .00 -.50 11 .50 75 276 1825 .40 .40 .10 .10 .00 -1.00 41 1.00 258 271 1830 1.00 1.00 .10 .10A .00 -1.80 311 1.80 668 462 1835 1.80 1.80 .10 .10 .00 -3.10 110 3.10 419 383 1840 3.80 3.80 .10 .10 .00 -5.10 281 5.10 318 265 1845 4.80 5.30 .10 .10 .00 -7.90 272 7.90 52 112 1850 8.10 8.10 .10A .10A .00 -11.40 199 11.40 27 85 1855 5.00 7.70 .50A 3.10B .40 -15.10 97 15.50 8 1860 10.60 10.60 6.10A 6.10A 5.40 -14.60 9 20.00 2 29 1865 ---- ---- 11.00A 11.00A 10.40 -14.40 6 24.80 1 36 1870 ---- ---- 15.40A 15.40A 15.40 -14.20 29.60 30 1875 ---- ---- 20.10A 20.10A 20.40 -14.20 103 34.60 135 1880 ---- ---- 26.00A 26.00A 25.40 -14.20 39.60 11 1885 ---- ---- 31.00A 31.00A 30.40 -14.20 44.60 6 1890 ---- ---- 35.90A 35.90A 35.40 -14.20 49.60 117 1895 ---- ---- 41.00A 41.00A 40.40 -14.20 54.60 10 1900 ---- ---- 44.90A 44.90A 45.40 -14.20 59.60 1905 ---- ---- 51.00A 51.00A 50.40 -14.20 64.60 6 1910 66.70 66.70 56.10A 56.10A 55.40 -14.20 1 69.60 1 1915 ---- ---- 61.00A 61.00A 60.40 -14.20 74.60 3 1920 ---- ---- 65.90A 65.90A 65.40 -14.20 79.60 1925 ---- ---- 70.90A 70.90A 70.40 -14.20 84.60 1930 ---- ---- 75.90A 75.90A 75.40 -14.20 89.60 1935 ---- ---- 81.00A 81.00A 80.40 -14.20 94.60 1 1940 ---- ---- 85.90A 85.90A 85.40 -14.20 99.60 1945 ---- ---- 90.90A 90.90A 90.40 -14.20 104.60 1950 ---- ---- 95.90A 95.90A 95.40 -14.20 109.60 1955 ---- ---- 100.90A 100.90A 100.40 -14.20 114.60 1960 ---- ---- 105.90A 105.90A 105.40 -14.20 119.60 1965 ---- ---- 111.00A 111.00A 110.40 -14.20 124.60 1 1970 ---- ---- 115.90A 115.90A 115.40 -14.20 129.60 1975 ---- ---- 120.90A 120.90A 120.40 -14.20 134.60 1980 ---- ---- 125.90A 125.90A 125.40 -14.20 139.60 1985 ---- ---- 130.90A 130.90A 130.40 -14.20 144.60 1990 ---- ---- 135.90A 135.90A 135.40 -14.20 149.60 1995 ---- ---- 140.90A 140.90A 140.40 -14.20 154.60 2000 ---- ---- 145.90A 145.90A 145.40 -14.20 159.60 2005 ---- ---- 150.90A 150.90A 150.40 -14.20 164.60 2010 ---- ---- 155.90A 155.90A 155.40 -14.20 169.60 2015 ---- ---- 160.90A 160.90A 160.40 -14.20 174.60 2020 ---- ---- 165.90A 165.90A 165.40 -14.20 179.60 2025 ---- ---- 170.90A 170.90A 170.40 -14.20 184.60 2030 ---- ---- 175.90A 175.90A 175.40 -14.20 189.60 2035 ---- ---- 180.90A 180.90A 180.40 -14.20 194.60 2040 ---- ---- 185.90A 185.90A 185.40 -14.20 199.60 2045 ---- ---- 190.90A 190.90A 190.40 -14.20 204.60 2050 ---- ---- 195.90A 195.90A 195.40 -14.20 209.60 2055 ---- ---- 200.90A 200.90A 200.40 -14.20 214.60 2060 ---- ---- 205.90A 205.90A 205.40 -14.20 219.60 2065 ---- ---- 210.90A 210.90A 210.40 -14.20 224.60 2070 ---- ---- 215.90A 215.90A 215.40 -14.20 229.60 2075 ---- ---- 220.90A 220.90A 220.40 -14.20 234.60 2080 ---- ---- 225.90A 225.90A 225.40 -14.20 239.60 2085 ---- ---- 230.90A 230.90A 230.40 -14.20 244.60 2090 ---- ---- 235.90A 235.90A 235.40 -14.20 249.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1455 2232 4924 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1615 ---- 246.70B ---- 246.70B 239.60 +14.10 225.50 1620 ---- 241.70B ---- 241.70B 234.60 +14.10 220.50 1625 ---- 236.70B ---- 236.70B 229.60 +14.10 215.50 1630 ---- 231.70B ---- 231.70B 224.60 +14.10 210.50 1635 ---- 226.70B ---- 226.70B 219.60 +14.10 205.50 1640 ---- 221.70B ---- 221.70B 214.60 +14.10 200.50 1645 ---- 216.70B ---- 216.70B 209.60 +14.10 195.50 1650 ---- 211.80B ---- 211.70B 204.60 +14.10 190.50 1655 ---- 206.70B ---- 206.70B 199.60 +14.10 185.50 1660 ---- 201.70B ---- 201.70B 194.60 +14.10 180.50 1665 ---- 196.70B ---- 196.70B 189.60 +14.10 175.50 1670 ---- 191.70B ---- 191.70B 184.60 +14.10 170.50 1675 ---- 186.70B ---- 186.70B 179.60 +14.10 165.50 1680 ---- 181.70B ---- 181.70B 174.60 +14.10 160.50 1685 ---- 176.70B ---- 176.70B 169.60 +14.10 155.50 1690 ---- 171.70B ---- 171.70B 164.60 +14.10 150.50 1695 ---- 166.70B ---- 166.70B 159.60 +14.10 145.50 1700 ---- 161.80B ---- 161.80B 154.60 +14.10 140.50 1705 ---- 156.70B ---- 156.70B 149.60 +14.10 135.50 1710 ---- 151.70B ---- 151.70B 144.60 +14.10 130.50 1715 ---- 146.70B ---- 146.70B 139.60 +14.10 125.50 1720 ---- 141.70B ---- 141.70B 134.60 +14.10 120.50 1725 ---- 137.50B ---- 137.50B 129.60 +14.10 115.50 1730 ---- 131.80B ---- 131.70B 124.60 +14.10 110.50 1735 ---- 126.80B ---- 126.70B 119.60 +14.10 105.50 1740 ---- 121.80B ---- 121.70B 114.70 +14.10 100.60 1745 ---- 116.90B ---- 116.70B 109.70 +14.10 95.60 1750 ---- 112.50B ---- 112.50B 104.70 +14.10 90.60 1755 ---- 106.90B ---- 106.70B 99.70 +14.00 85.70 1760 ---- 101.90B ---- 101.80B 94.70 +13.90 80.80 1765 ---- 96.90B ---- 96.80B 89.70 +13.90 75.80 1770 ---- 91.80B ---- 91.80B 84.70 +13.70 71.00 1775 ---- 87.60B ---- 87.60B 79.80 +13.70 66.10 1780 ---- 81.60B ---- 81.60B 74.80 +13.50 61.30 3 1785 ---- 77.00B ---- 77.00B 69.90 +13.40 56.50 1790 ---- 72.00B ---- 72.00B 65.00 +13.20 51.80 1795 ---- 66.90B ---- 66.90B 60.20 +13.00 47.20 1 1800 54.90 62.80B 54.90 62.80B 55.30 +12.60 2 42.70 1 1 1805 ---- 57.60B ---- 57.60B 50.60 +12.30 38.30 1810 ---- 53.20B ---- 53.20B 45.90 +11.70 34.20 2 1815 ---- 48.40B ---- 48.40B 41.30 +11.10 30.20 2 1820 35.00 43.80B 35.00 43.70B 36.90 +10.50 4 26.40 9 1825 ---- 39.20B ---- 39.20B 32.60 +9.70 18 22.90 4 32 1830 ---- 34.80B ---- 34.80B 28.50 +8.90 19.60 22 1835 ---- 30.60B ---- 30.60B 24.70 +8.10 16.60 7 1840 20.10 26.60B 15.40A 25.30A 21.10 +7.20 32 13.90 8 56 1845 16.00 22.90B 12.60A 22.90B 17.80 +6.20 3 11.60 41 36 1850 11.90 19.50B 10.20A 18.50A 14.80 +5.30 524 9.50 109 181 1855 12.30 16.40B 8.20A 12.70A 12.20 +4.50 42 7.70 12 33 1860 9.60 13.70 6.50A 13.50B 9.90 +3.70 303 6.20 9 40 1865 5.80 11.30 5.10A 11.10B 7.90 +3.00 450 4.90 21 57 1870 4.10 9.10 4.00A 8.50A 6.20 +2.40 185 3.80 34 335 1875 5.00 7.10B 3.00 7.10B 4.70 +1.70 82 3.00 1 65 1880 4.50 5.50B 2.40 5.50B 3.60 +1.30 8 2.30 143 249 1885 3.30 4.30B 3.30 4.30B 2.70 +.90 2 1.80 3 26 1890 1.70 3.30B 1.50A 3.30B 2.00 +.60 12 1.40 109 1895 1.40 2.60 1.30 2.50 1.50 +.50 684 1.00 1 27 1900 1.60 2.00 1.00 2.00 1.20 +.40 103 .80 8 726 1905 .80 1.50 .80 1.50 .90 +.30 16 .60 24 78 1910 .60 1.10B .60 1.10B .70 +.20 91 .50 73 1915 .40 .80 .40 .80 .50 +.10 18 .40 15 87 1920 ---- .70B ---- .70B .40 +.10 58 .30 6 19 1925 .50 .60 .30 .50B .30 +.10 134 .20 21 40 1930 ---- .40B ---- .40B .20 UNCH 20 .20 1 15 1935 .30 .30 .20 .30B .20 +.10 35 .10 6 13 1940 .20 .20 .20 .20 .20 +.10 46 .10 7 41 1945 ---- .20B ---- .20B .10 UNCH 10 .10 10 1950 .20 .20 .20 .20 .10 UNCH 20 .10 25 92 1955 .20 .20 .20 .20 .10 UNCH 20 .10 27 1960 ---- ---- ---- ---- .10 UNCH .10 1 35 1965 .10 .10 .10 .10 .10 UNCH 2 .10 4 1970 .10 .10 .10 .10 .10 UNCH 10 .10 65 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 65 1985 ---- ---- ---- ---- .10 UNCH .10 1 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH 1 .10 2 2000 .10 .10 .10 .10 .10 UNCH 180 .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 .10 .10 .10 .10 .10 UNCH 495 .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 3610 501 2688 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 .10 2 12 1710 .10 .10 .10 .10 .10 UNCH 15 .10 4 31 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 27 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1 30 1735 ---- ---- ---- ---- .10 UNCH .10 11 1740 ---- ---- ---- ---- .10 UNCH .10 1 3 1745 ---- ---- .10A .10A .10 -.10 1 .20 12 40 1750 .10 .10 .10 .10 .10 -.10 23 .20 60 130 1755 .20 .20 .10 .10 .10 -.10 10 .20 53 59 1760 ---- ---- .20A .20A .10 -.20 66 .30 2 8 1765 .20 .20 .20 .20 .10 -.30 20 .40 6 32 1770 ---- ---- .20A .20A .20 -.30 .50 84 1775 ---- ---- .20A .20A .20 -.40 41 .60 5 243 1780 .50 .50 .20A .20A .30 -.50 44 .80 8 21 1785 .60 .60 .20 .20 .30 -.80 44 1.10 3 57 1790 .90 .90 .20 .20 .50 -.90 167 1.40 1 85 1795 .90 1.00 .40A .40A .60 -1.10 106 1.70 7 13 1800 1.10 1.40 .50 .50 .80 -1.40 618 2.20 52 586 1805 1.00 1.00 .70A .70A 1.00 -1.90 4 2.90 12 35 1810 2.10 2.10 .90A .90A 1.30 -2.40 10 3.70 340 269 1815 2.40 2.40 1.20A 1.20A 1.80 -2.90 42 4.70 35 57 1820 4.80 5.10 1.50A 1.60 2.30 -3.60 51 5.90 5 48 1825 3.60 3.60 2.00 2.00 3.00 -4.40 177 7.40 161 254 1830 7.70 7.90 2.60A 2.60A 3.90 -5.20 91 9.10 182 410 1835 9.00 9.00 3.40A 3.40A 5.10 -6.00 459 11.10 8 12 1840 10.80 11.00 4.50A 4.50A 6.50 -6.90 216 13.40 220 258 1845 12.10 12.10 5.80A 9.20B 8.20 -7.90 172 16.10 123 144 1850 15.90 15.90 7.30 8.00B 10.30 -8.70 455 19.00 1 11 1855 18.00 18.00 9.20 9.30A 12.60 -9.60 32 22.20 18 1860 17.00 17.00 11.40A 12.30B 15.30 -10.30 11 25.60 14 24 1865 19.10 19.10 13.80 14.90B 18.20 -11.20 104 29.40 13 1870 ---- ---- 16.80A 16.80A 21.50 -11.80 33.30 7 10 1875 ---- ---- 19.90A 19.90A 25.10 -12.40 37.50 10 1880 ---- ---- 23.40A 23.40A 29.00 -12.80 41.80 12 1885 ---- ---- 27.10A 27.10A 33.10 -13.10 46.20 3 1890 31.20 32.30 31.10A 31.10A 37.40 -13.40 3 50.80 6 1895 ---- ---- 35.30A 35.30A 41.90 -13.60 55.50 1900 ---- ---- 39.70A 39.70A 46.50 -13.80 60.30 1905 ---- ---- 44.20A 44.20A 51.20 -13.90 65.10 1910 ---- ---- 48.80A 48.80A 56.00 -13.90 69.90 5 1915 ---- ---- 53.50A 53.50A 60.90 -13.90 74.80 1 1920 ---- ---- 58.30A 58.30A 65.80 -13.90 79.70 3 1925 ---- ---- 63.10A 63.10A 70.70 -14.00 84.70 1930 ---- ---- 68.60A 68.60A 75.60 -14.00 89.60 1935 ---- ---- 73.40A 73.40A 80.60 -14.00 94.60 1940 ---- ---- 78.70A 78.70A 85.50 -14.10 99.60 1 1945 ---- ---- 83.40A 83.40A 90.50 -14.00 104.50 1950 ---- ---- 87.80A 87.80A 95.50 -14.00 109.50 1 1955 ---- ---- 93.20A 93.20A 100.50 -14.00 114.50 1960 ---- ---- 98.60A 98.60A 105.50 -14.00 119.50 1 1965 ---- ---- 103.40A 103.40A 110.50 -14.00 124.50 1970 ---- ---- 108.40A 108.40A 115.50 -14.00 129.50 1975 ---- ---- 112.60A 112.60A 120.40 -14.10 134.50 1980 ---- ---- 118.20A 118.20A 125.40 -14.10 139.50 1985 ---- ---- 123.20A 123.20A 130.40 -14.10 144.50 1990 ---- ---- 128.20A 128.20A 135.40 -14.10 149.50 1995 ---- ---- 133.20A 133.20A 140.40 -14.10 154.50 2000 ---- ---- 137.60A 137.60A 145.40 -14.10 159.50 2005 ---- ---- 143.20A 143.20A 150.40 -14.10 164.50 2010 ---- ---- 148.30A 148.30A 155.40 -14.10 169.50 2015 ---- ---- 153.20A 153.20A 160.40 -14.10 174.50 2020 ---- ---- 158.30A 158.30A 165.40 -14.10 179.50 2025 ---- ---- 162.60A 162.60A 170.40 -14.10 184.50 2030 ---- ---- 168.30A 168.30A 175.40 -14.10 189.50 2035 ---- ---- 173.30A 173.30A 180.40 -14.10 194.50 2040 ---- ---- 178.20A 178.20A 185.40 -14.10 199.50 2045 ---- ---- 183.20A 183.20A 190.40 -14.10 204.50 2050 ---- ---- 187.50A 187.50A 195.40 -14.10 209.50 2055 ---- ---- 193.30A 193.30A 200.40 -14.10 214.50 2060 ---- ---- 198.30A 198.30A 205.40 -14.10 219.50 2065 ---- ---- 203.30A 203.30A 210.40 -14.10 224.50 2070 ---- ---- 208.30A 208.30A 215.40 -14.10 229.50 2075 ---- ---- 212.50A 212.50A 220.40 -14.10 234.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2982 1325 3193 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 246.70B ---- 246.70B 239.60 +14.10 225.50 1620 ---- 241.70B ---- 241.70B 234.60 +14.10 220.50 1625 ---- 236.70B ---- 236.70B 229.60 +14.10 215.50 1630 ---- 231.70B ---- 231.70B 224.60 +14.10 210.50 1635 ---- 226.70B ---- 226.70B 219.60 +14.10 205.50 1640 ---- 221.70B ---- 221.70B 214.60 +14.10 200.50 1645 ---- 216.70B ---- 216.70B 209.60 +14.10 195.50 1650 ---- 211.80B ---- 211.80B 204.60 +14.10 190.50 1655 ---- 206.70B ---- 206.70B 199.60 +14.10 185.50 1660 ---- 201.70B ---- 201.70B 194.60 +14.10 180.50 1665 ---- 196.70B ---- 196.70B 189.60 +14.10 175.50 1670 ---- 191.70B ---- 191.70B 184.60 +14.10 170.50 1675 ---- 187.50B ---- 187.50B 179.60 +14.10 165.50 1680 ---- 181.80B ---- 181.70B 174.60 +14.10 160.50 1685 ---- 176.80B ---- 176.70B 169.60 +14.00 155.60 1690 ---- 171.80B ---- 171.60B 164.60 +14.00 150.60 1695 ---- 166.80B ---- 166.80B 159.60 +14.00 145.60 1700 ---- 162.50B ---- 162.50B 154.60 +14.00 140.60 1705 ---- 156.90B ---- 156.70B 149.70 +14.00 135.70 1710 ---- 151.90B ---- 151.70B 144.70 +14.00 130.70 1715 ---- 146.90B ---- 146.80B 139.70 +14.00 125.70 1720 ---- 141.80B ---- 141.80B 134.70 +13.90 120.80 1725 ---- 137.60B ---- 137.60B 129.80 +13.90 115.90 1730 ---- 132.00B ---- 132.00B 124.80 +13.90 110.90 1735 ---- 127.10B ---- 127.10B 119.80 +13.80 106.00 1740 ---- 122.00B ---- 122.00B 114.90 +13.70 101.20 1745 ---- 117.00B ---- 117.00B 109.90 +13.60 96.30 1750 ---- 112.70B ---- 112.70B 105.00 +13.60 91.40 1755 ---- 107.30B ---- 107.30B 100.10 +13.50 86.60 1760 ---- 102.20B ---- 102.20B 95.20 +13.30 81.90 1765 ---- 97.30B ---- 97.30B 90.30 +13.20 77.10 1770 ---- 92.60B ---- 92.60B 85.50 +13.10 72.40 1775 78.20 88.20B 78.20 88.20B 80.70 +12.90 4 67.80 1780 ---- 83.40B ---- 83.40B 75.90 +12.60 63.30 1785 ---- 78.60B ---- 78.60B 71.20 +12.40 58.80 1790 ---- 73.90B ---- 73.90B 66.60 +12.10 54.50 1795 ---- 69.20B ---- 69.20B 62.00 +11.70 50.30 2 1800 ---- 64.60B ---- 64.60B 57.60 +11.40 46.20 4 1805 ---- 60.00B ---- 60.00B 53.20 +11.00 42.20 4 1810 ---- 55.60B ---- 55.60B 49.00 +10.60 38.40 2 1815 ---- 51.20B ---- 51.20B 44.80 +10.00 34.80 77 1820 ---- 47.00B ---- 47.00B 40.90 +9.50 31.40 3 7 1825 ---- 42.90B ---- 42.90B 37.10 +8.90 8 28.20 124 1830 32.30 39.00B 32.30 39.00B 33.50 +8.40 5 25.10 4 1835 ---- 35.20B ---- 35.20B 30.00 +7.70 22.30 21 1840 21.70 31.70B 21.70 21.10A 26.80 +7.10 14 19.70 4 10 1845 ---- 28.30B ---- 28.30B 23.70 +6.40 17.30 9 18 1850 20.50 25.20B 16.10A 25.20B 20.90 +5.80 33 15.10 8 230 1855 17.60 22.30B 14.00A 15.10A 18.30 +5.20 21 13.10 12 1860 15.10 19.80B 12.10A 19.80B 16.00 +4.70 18 11.30 1 35 1865 ---- 17.30B ---- 17.30B 13.80 +4.10 9.70 255 1870 10.60 15.10B 8.90A 15.10B 11.90 +3.60 4 8.30 5 14 1875 8.10 13.00B 8.10 8.00A 10.20 +3.10 20 7.10 44 1880 8.40 11.20B 8.40 11.20B 8.70 +2.70 10 6.00 25 1885 6.10 9.60B 6.00 5.90A 7.40 +2.30 8 5.10 1 1890 5.20 8.20B 4.70A 5.00A 6.30 +2.00 26 4.30 5 1895 5.10 7.00B 4.40 4.30A 5.30 +1.60 23 3.70 36 1900 5.00 6.00B 3.40 6.00B 4.50 +1.40 522 3.10 1 136 1905 ---- 5.10B ---- 5.10B 3.80 +1.20 2.60 14 1910 3.20 4.30B 3.20 2.50A 3.20 +1.00 168 2.20 17 1915 3.00 3.70 3.00 3.60A 2.70 +.80 66 1.90 1920 2.10 3.10B 2.10 3.10B 2.30 +.70 18 1.60 2 1925 1.40 2.60B 1.40 2.60B 1.90 +.50 1073 1.40 13 1930 2.00 2.30 1.50 2.30 1.60 +.40 78 1.20 17 1935 1.20 1.90B 1.20 1.90B 1.40 +.40 15 1.00 2 13 1940 1.30 1.60B 1.30 1.10A 1.20 +.30 31 .90 1 1945 1.30 1.40B 1.00 1.30B 1.00 +.30 101 .70 1 2 1950 1.00 1.20B 1.00 1.20B .90 +.30 117 .60 17 1955 .90 1.00 .90 1.00 .70 +.20 20 .50 1960 ---- .90B ---- .90B .60 +.10 .50 1965 .50 .80B .50 .70B .50 +.10 14 .40 4 1970 .50 .70 .40 .60B .50 +.20 23 .30 2 2 1975 .50 .60B .40 .60B .40 +.10 139 .30 3 1980 ---- .50B ---- .50B .30 UNCH 1 .30 1985 .40 .40 .30 .40B .30 +.10 59 .20 1990 ---- .40B ---- .40B .30 +.10 .20 1995 ---- .30B ---- .30B .20 UNCH .20 2000 .20 .30B .20 .30B .20 UNCH 10 .20 10 2005 ---- .30B ---- .30B .20 +.10 .10 4 2010 ---- .20B ---- .20B .10 UNCH .10 4 2015 .20 .20 .20 .20 .10 UNCH 3 .10 2020 ---- .20B ---- .20B .10 UNCH .10 20 2025 ---- .20B ---- .20B .10 UNCH .10 2030 ---- .20B ---- .20B .10 UNCH .10 70 2035 ---- .20B ---- .20B .10 UNCH 1 .10 13 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH 27 .10 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2680 36 1296 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 .20 .20 .10A .10A .10 UNCH 1 .10 1 1 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 .10 .10 .10 .10 .10 UNCH 1 .10 5 1670 ---- ---- ---- ---- .10 UNCH .10 11 1675 ---- ---- ---- ---- .10 UNCH .10 10 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 22 1695 ---- ---- ---- ---- .10 -.10 .20 1 1700 ---- ---- .20A .20A .20 -.10 .30 6 1705 ---- ---- .20A .20A .20 -.10 .30 2 1710 ---- ---- .20A .20A .20 -.10 .30 4 1715 .20 .20 .20 .20 .20 -.20 1 .40 2 3 1720 ---- ---- .20A .20A .20 -.20 .40 1725 ---- ---- .20A .20A .30 -.20 1 .50 3 1730 .30 .30 .20A .20A .30 -.30 9 .60 4 1735 ---- ---- .30A .30A .40 -.30 5 .70 1740 .40 .40 .30A .30A .40 -.40 12 .80 2 7 1745 .50 .50 .40A .40A .50 -.40 20 .90 1750 ---- ---- .40A .40A .50 -.60 129 1.10 1 12 1755 ---- ---- .50A .50A .60 -.60 12 1.20 1 1 1760 .60 .60 .60 .60 .70 -.80 10 1.50 4 1765 ---- ---- .70A .70A .80 -.90 1.70 24 1770 1.10 1.10 .80A .80A 1.00 -1.00 7 2.00 1 11 1775 ---- ---- 1.00A 1.00A 1.20 -1.20 63 2.40 1 230 1780 1.60 1.60 1.10A 1.10A 1.40 -1.50 5 2.90 1 6 1785 2.80 2.80 1.40A 1.40A 1.70 -1.70 1 3.40 92 1790 2.90 2.90 1.70A 1.70A 2.10 -2.00 3 4.10 10 14 1795 2.90 2.90 2.00A 3.50B 2.50 -2.30 7 4.80 1800 5.10 5.10 2.30A 2.30A 3.00 -2.70 46 5.70 18 337 1805 ---- ---- 2.80A 2.80A 3.70 -3.10 6.80 10 1810 5.20 5.20 3.40A 3.40A 4.40 -3.60 10 8.00 11 1815 ---- ---- 4.10A 4.10A 5.30 -4.10 22 9.40 1 10 1820 7.40 7.60 4.90A 8.70B 6.30 -4.60 24 10.90 7 12 1825 10.00 10.00 5.80A 5.80A 7.50 -5.20 6 12.70 118 1830 10.30 10.30 6.90A 6.90A 8.90 -5.80 42 14.70 2 8 1835 11.00 11.00 8.10 8.20A 10.40 -6.40 47 16.80 3 4 1840 ---- ---- 9.60A 9.60A 12.20 -7.00 2 19.20 124 125 1845 18.00 18.00 11.30A 18.60B 14.20 -7.60 2 21.80 1 8 1850 18.00 18.00 13.20A 21.30B 16.30 -8.30 11 24.60 1 3 1855 ---- ---- 15.30A 15.30A 18.70 -8.90 27.60 1860 24.10 24.10 17.60A 17.60A 21.30 -9.50 10 30.80 46 1865 28.10 28.30 20.10A 20.10A 24.20 -10.00 4 34.20 1870 31.40 31.40 23.00A 32.10B 27.30 -10.50 2 37.80 1875 32.20 32.20 25.90A 37.60B 30.60 -10.90 1 41.50 1880 ---- ---- 29.10A 29.10A 34.10 -11.40 45.50 1885 ---- ---- 32.50A 32.50A 37.80 -11.70 49.50 1890 ---- ---- 36.10A 36.10A 41.60 -12.20 53.80 1895 ---- ---- 39.80A 39.80A 45.70 -12.40 58.10 1900 ---- ---- 43.80A 43.80A 49.80 -12.70 62.50 1905 ---- ---- 47.80A 47.80A 54.10 -12.90 67.00 6 1910 ---- ---- 52.10A 52.10A 58.50 -13.10 71.60 1 1915 ---- ---- 56.40A 56.40A 63.00 -13.30 76.30 1920 ---- ---- 60.80A 60.80A 67.60 -13.40 81.00 1925 ---- ---- 65.30A 65.30A 72.30 -13.50 85.80 1930 ---- ---- 69.90A 69.90A 76.90 -13.60 90.50 1935 ---- ---- 74.50A 74.50A 81.70 -13.70 95.40 1940 ---- ---- 79.30A 79.30A 86.50 -13.70 100.20 1945 ---- ---- 84.00A 84.00A 91.30 -13.80 105.10 1950 ---- ---- 88.80A 88.80A 96.10 -13.90 110.00 1955 ---- ---- 93.60A 93.60A 101.00 -13.90 114.90 1960 ---- ---- 98.90A 98.90A 105.90 -13.90 119.80 1965 ---- ---- 103.80A 103.80A 110.80 -14.00 124.80 1970 ---- ---- 108.70A 108.70A 115.70 -14.00 129.70 1975 ---- ---- 113.10A 113.10A 120.70 -14.00 134.70 1980 ---- ---- 118.50A 118.50A 125.60 -14.00 139.60 1985 ---- ---- 123.50A 123.50A 130.60 -14.00 144.60 1990 ---- ---- 128.40A 128.40A 135.50 -14.10 149.60 1995 ---- ---- 133.40A 133.40A 140.50 -14.10 154.60 2000 ---- ---- 137.80A 137.80A 145.50 -14.00 159.50 2005 ---- ---- 143.30A 143.30A 150.50 -14.00 164.50 2010 ---- ---- 148.30A 148.30A 155.40 -14.10 169.50 2015 ---- ---- 153.20A 153.20A 160.40 -14.10 174.50 2020 ---- ---- 158.20A 158.20A 165.40 -14.10 179.50 2025 ---- ---- 162.70A 162.70A 170.40 -14.10 184.50 2030 ---- ---- 168.40A 168.40A 175.40 -14.10 189.50 2035 ---- ---- 173.40A 173.40A 180.40 -14.10 194.50 2040 ---- ---- 178.30A 178.30A 185.40 -14.10 199.50 2045 ---- ---- 183.20A 183.20A 190.40 -14.10 204.50 2050 ---- ---- 187.60A 187.60A 195.40 -14.10 209.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 516 177 1172 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 246.80B ---- 246.60B 239.60 +14.10 225.50 1620 ---- 241.80B ---- 241.70B 234.60 +14.10 220.50 1625 ---- 236.80B ---- 236.70B 229.60 +14.10 215.50 1630 ---- 231.80B ---- 231.70B 224.60 +14.10 210.50 1635 ---- 226.80B ---- 226.60B 219.60 +14.10 205.50 1640 ---- 221.80B ---- 221.60B 214.60 +14.10 200.50 1645 ---- 216.80B ---- 216.60B 209.60 +14.10 195.50 1650 ---- 211.80B ---- 211.80B 204.60 +14.10 190.50 1655 ---- 206.80B ---- 206.70B 199.60 +14.00 185.60 1660 ---- 201.80B ---- 201.70B 194.60 +14.00 180.60 1665 ---- 196.80B ---- 196.70B 189.60 +14.00 175.60 1670 ---- 191.80B ---- 191.70B 184.60 +14.00 170.60 1675 ---- 186.80B ---- 186.70B 179.70 +14.10 165.60 1680 ---- 181.70B ---- 181.70B 174.70 +14.00 160.70 1685 ---- 176.80B ---- 176.80B 169.70 +14.00 155.70 1690 ---- 172.00B ---- 172.00B 164.70 +13.90 150.80 1695 ---- 166.90B ---- 166.90B 159.80 +14.00 145.80 1700 ---- 162.60B ---- 162.50B 154.80 +13.90 140.90 1705 ---- 156.90B ---- 156.90B 149.80 +13.80 136.00 1710 ---- 152.00B ---- 152.00B 144.90 +13.90 131.00 1715 ---- 147.00B ---- 147.00B 140.00 +13.90 126.10 1720 ---- 142.10B ---- 142.10B 135.00 +13.70 121.30 1725 ---- 137.80B ---- 137.80B 130.10 +13.70 116.40 1730 ---- 132.20B ---- 132.20B 125.20 +13.60 111.60 1735 ---- 127.30B ---- 127.30B 120.30 +13.60 106.70 1740 ---- 122.40B ---- 122.40B 115.40 +13.40 102.00 1745 ---- 117.70B ---- 117.70B 110.60 +13.40 97.20 1750 ---- 113.30B ---- 113.30B 105.80 +13.30 92.50 1755 ---- 107.80B ---- 107.80B 101.00 +13.10 87.90 1760 ---- 103.00B ---- 103.00B 96.20 +12.90 83.30 1765 ---- 98.40B ---- 98.40B 91.50 +12.80 78.70 1770 ---- 93.50B ---- 93.50B 86.80 +12.50 74.30 1775 ---- 89.40B ---- 89.40B 82.20 +12.30 69.90 1780 ---- 84.30B ---- 84.30B 77.60 +12.00 65.60 1785 ---- 80.20B ---- 80.20B 73.20 +11.80 61.40 1790 ---- 75.70B ---- 75.60B 68.80 +11.50 57.30 1795 ---- 71.20B ---- 71.20B 64.40 +11.10 53.30 1800 ---- 66.80B ---- 66.80B 60.20 +10.70 49.50 1805 ---- 62.50B ---- 62.50B 56.10 +10.40 20 45.70 1810 ---- 58.30B ---- 58.30B 52.10 +9.90 42.20 1815 ---- 54.20B ---- 54.20B 48.30 +9.50 38.80 5 1820 ---- 50.30B ---- 50.30B 44.60 +9.10 35.50 1 1825 ---- 46.50B ---- 46.50B 41.00 +8.60 20 32.40 1830 ---- 42.80B ---- 42.80B 37.60 +8.10 29.50 2 1835 ---- 39.30B ---- 39.30B 34.30 +7.50 26.80 1840 ---- 36.00B ---- 36.00B 31.30 +7.10 24.20 15 15 1845 ---- 32.80B ---- 32.80B 28.40 +6.60 21.80 12 1850 24.00 29.90B 20.70A 29.90B 25.60 +6.00 6 19.60 7 11 1855 22.20 27.20B 18.60A 18.60A 23.10 +5.60 13 17.50 1 4 1860 ---- 24.60B ---- 24.60B 20.70 +5.10 15.60 3 1865 ---- 22.10B ---- 22.10B 18.50 +4.60 13.90 10 19 1870 19.80 19.80 19.80 19.10A 16.40 +4.10 2 12.30 6 1875 15.00 17.70B 15.00 17.70B 14.60 +3.70 5 10.90 2 4 1880 11.70 15.80B 11.70 15.80B 12.90 +3.30 15 9.60 3 1885 ---- 14.00B ---- 14.00B 11.40 +2.90 8.50 35 35 1890 ---- 12.40B ---- 12.40B 10.00 +2.60 7.40 14 24 1895 ---- 10.90B ---- 10.90B 8.80 +2.30 6.50 13 20 1900 6.20 9.60B 6.20 9.60B 7.70 +2.00 3 5.70 4 6 1905 ---- 8.40B ---- 8.40B 6.70 +1.70 5.00 35 1910 5.40 7.40B 5.40 7.40B 5.80 +1.50 7 4.30 52 1915 5.40 6.50B 4.50 6.50B 5.10 +1.30 18 3.80 18 1920 4.30 5.60B 4.30 5.60B 4.40 +1.10 5 3.30 1 16 1925 4.10 4.90B 3.50 4.90B 3.80 +.90 22 2.90 1930 ---- 4.30B ---- 4.30B 3.30 +.80 2.50 5 1935 ---- 3.70B ---- 3.70B 2.90 +.70 2.20 1940 ---- 3.20B ---- 3.20B 2.50 +.60 1.90 1 1945 ---- 2.80B ---- 2.80B 2.20 +.50 1.70 1950 ---- 2.50B ---- 2.50B 1.90 +.40 1.50 1955 ---- 2.10B ---- 2.10B 1.70 +.40 1.30 1960 ---- 1.90B ---- 1.90B 1.50 +.40 1.10 1965 ---- 1.60B ---- 1.60B 1.30 +.30 1.00 10 1970 ---- 1.40B ---- 1.40B 1.20 +.30 .90 1975 ---- 1.20B ---- 1.20B 1.00 +.20 .80 1980 ---- 1.10B ---- 1.10B .90 +.20 .70 1985 ---- 1.00B ---- 1.00B .80 +.20 .60 1 1 1990 ---- .90B ---- .90B .70 +.10 .60 1995 ---- .80B ---- .80B .70 +.20 .50 2 2000 ---- .70B ---- .70B .60 +.10 .50 2005 ---- .60B ---- .60B .50 +.10 .40 2010 ---- .60B ---- .60B .50 +.10 .40 2015 ---- .50B ---- .50B .50 +.10 1 .40 9 2020 ---- .50B ---- .50B .40 +.10 .30 2025 ---- .40B ---- .40B .40 +.10 .30 2030 ---- .40B ---- .40B .30 UNCH .30 2035 .40 .40 .40 .40 .30 UNCH 8 .30 2040 ---- .30B ---- .30B .30 +.10 .20 2045 ---- .30B ---- .30B .30 +.10 .20 2050 ---- .30B ---- .30B .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145 103 319 OG4 MAR23 Gold Weekly Friday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 1 .20 1 1650 ---- ---- ---- ---- .20 UNCH .20 25 25 1655 ---- ---- .20A .20A .20 -.10 .30 1660 ---- ---- .20A .20A .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 2 1670 ---- ---- ---- ---- .20 -.10 .30 1675 ---- ---- .30A .30A .20 -.20 .40 1680 ---- ---- .30A .30A .30 -.10 .40 1685 ---- ---- .30A .30A .30 -.10 1 .40 5 15 1690 ---- ---- .30A .30A .30 -.20 .50 1695 ---- ---- .30A .30A .40 -.10 5 .50 1700 ---- ---- .40A .40A .40 -.20 .60 1705 ---- ---- .40A .40A .40 -.30 .70 1710 ---- ---- .50A .50A .50 -.30 .80 1 1 1715 .60 .60 .50A .50A .60 -.30 5 .90 1 1720 ---- ---- .60A .60A .60 -.40 1.00 1725 ---- ---- .60A .60A .70 -.40 1.10 1730 ---- ---- .70A .70A .80 -.50 1.30 1735 ---- ---- .80A .80A .90 -.50 1.40 1740 ---- ---- .90A .90A 1.00 -.70 1.70 1 1745 ---- ---- 1.10A 1.10A 1.20 -.70 1 1.90 1 1750 ---- ---- 1.20A 1.20A 1.40 -.80 2.20 1755 ---- ---- 1.40A 1.40A 1.60 -.90 2.50 1760 1.50 1.50 1.50 1.50 1.80 -1.10 17 2.90 1765 ---- ---- 1.80A 1.80A 2.10 -1.30 3.40 1770 ---- ---- 2.00A 2.00A 2.40 -1.50 3.90 1775 3.30 3.30 2.40A 2.40A 2.80 -1.70 1 4.50 2 1780 ---- ---- 2.70A 2.70A 3.20 -2.00 5.20 1 1785 3.30 3.30 3.10A 3.10A 3.70 -2.30 2 6.00 2 1790 ---- ---- 3.60A 3.60A 4.30 -2.60 6.90 1795 ---- ---- 4.10A 4.10A 5.00 -2.90 7.90 1800 5.50 5.50 4.80A 4.80A 5.70 -3.30 2 9.00 21 42 1805 ---- ---- 5.50A 5.50A 6.60 -3.70 10.30 7 19 1810 ---- ---- 6.30A 6.30A 7.60 -4.10 11.70 40 1815 ---- ---- 7.20A 7.20A 8.80 -4.50 13.30 16 1820 ---- ---- 8.30A 8.30A 10.10 -5.00 15.10 11 17 1825 ---- ---- 9.50A 9.50A 11.50 -5.50 17.00 29 1830 14.20 14.20 10.80A 14.30B 13.10 -5.90 11 19.00 501 505 1835 ---- ---- 12.30A 12.30A 14.80 -6.50 21.30 1 5 1840 ---- ---- 14.00A 14.00A 16.70 -7.00 23.70 59 48 1845 ---- ---- 15.80A 15.80A 18.80 -7.50 26.30 1 1 1850 22.90 23.60 17.80A 17.80A 21.00 -8.10 41 29.10 2 1855 ---- ---- 20.00A 20.00A 23.50 -8.50 32.00 1860 ---- ---- 22.30A 22.30A 26.10 -9.00 35.10 1865 ---- ---- 24.90A 24.90A 28.90 -9.50 38.40 1870 ---- ---- 27.70A 27.70A 31.80 -10.00 41.80 1 1875 ---- ---- 30.70A 30.70A 34.90 -10.40 45.30 1880 ---- ---- 33.70A 33.70A 38.20 -10.80 49.00 1885 ---- ---- 36.90A 36.90A 41.70 -11.20 52.90 1890 ---- ---- 40.30A 40.30A 45.30 -11.50 56.80 1895 ---- ---- 43.80A 43.80A 49.10 -11.80 60.90 1900 ---- ---- 47.50A 47.50A 53.00 -12.10 65.10 1905 ---- ---- 51.30A 51.30A 57.00 -12.30 69.30 1910 ---- ---- 55.20A 55.20A 61.10 -12.60 73.70 1915 ---- ---- 59.30A 59.30A 65.30 -12.80 78.10 1920 ---- ---- 63.40A 63.40A 69.70 -12.90 82.60 1925 ---- ---- 67.70A 67.70A 74.10 -13.10 87.20 1930 ---- ---- 72.00A 72.00A 78.60 -13.20 91.80 1935 ---- ---- 76.40A 76.40A 83.10 -13.40 96.50 1940 ---- ---- 80.90A 80.90A 87.70 -13.50 101.20 1945 ---- ---- 85.50A 85.50A 92.40 -13.60 106.00 1950 ---- ---- 90.10A 90.10A 97.10 -13.70 110.80 1955 ---- ---- 95.20A 95.20A 101.90 -13.70 115.60 1960 ---- ---- 99.90A 99.90A 106.70 -13.70 120.40 1965 ---- ---- 104.70A 104.70A 111.50 -13.80 125.30 1970 ---- ---- 109.50A 109.50A 116.40 -13.80 130.20 1975 ---- ---- 113.80A 113.80A 121.20 -13.90 135.10 1980 ---- ---- 119.10A 119.10A 126.10 -13.90 140.00 1985 ---- ---- 124.00A 124.00A 131.00 -13.90 144.90 1990 ---- ---- 128.90A 128.90A 135.90 -14.00 149.90 1995 ---- ---- 133.80A 133.80A 140.90 -13.90 154.80 2000 ---- ---- 138.20A 138.20A 145.80 -14.00 159.80 2005 ---- ---- 143.60A 143.60A 150.70 -14.00 164.70 2010 ---- ---- 148.60A 148.60A 155.70 -14.00 169.70 2015 ---- ---- 153.50A 153.50A 160.60 -14.00 174.60 2020 ---- ---- 158.40A 158.40A 165.60 -14.00 179.60 2025 ---- ---- 162.90A 162.90A 170.60 -14.00 184.60 2030 ---- ---- 168.40A 168.40A 175.50 -14.10 189.60 2035 ---- ---- 173.30A 173.30A 180.50 -14.10 194.60 2040 ---- ---- 178.40A 178.40A 185.50 -14.00 199.50 2045 ---- ---- 183.30A 183.30A 190.50 -14.00 204.50 2050 ---- ---- 187.70A 187.70A 195.50 -14.00 209.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 632 777 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.1170 -.0095 1.1265 300 ---- ---- ---- ---- 1.0670 -.0095 1.0765 305 ---- ---- ---- ---- 1.0170 -.0095 1.0265 310 ---- ---- ---- ---- .9670 -.0095 .9765 315 ---- ---- ---- ---- .9170 -.0095 .9265 320 ---- ---- ---- ---- .8670 -.0095 .8765 325 ---- ---- ---- ---- .8170 -.0095 .8265 330 ---- ---- ---- ---- .7670 -.0095 .7765 335 ---- ---- ---- ---- .7170 -.0095 .7265 340 ---- ---- ---- ---- .6670 -.0095 .6765 345 ---- ---- ---- ---- .6170 -.0095 .6265 350 ---- ---- ---- ---- .5670 -.0095 .5765 355 ---- ---- ---- ---- .5170 -.0095 .5265 360 ---- ---- ---- ---- .4670 -.0095 .4765 365 ---- ---- ---- ---- .4170 -.0095 .4265 370 ---- ---- ---- ---- .3670 -.0095 .3765 375 ---- ---- ---- ---- .3170 -.0095 .3265 380 ---- ---- ---- ---- .2670 -.0095 .2765 385 ---- ---- ---- ---- .2170 -.0095 .2265 390 ---- ---- ---- ---- .1670 -.0095 .1765 395 ---- ---- ---- ---- .1170 -.0100 .1270 400 ---- .1130B ---- .1130B .0670 -.0130 .0800 83 9 405 ---- .0480B ---- .0480B .0170 -.0230 .0400 26 410 .0195 .0255B .0005A .0005A .0000 -.0145 1 .0145 15 21 415 ---- .0055B .0005A .0055B .0000 -.0045 .0045 2 15 420 ---- ---- .0005A .0005A .0000 -.0015 .0015 14 425 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 4 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 1 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 100 90 H1E MAR23 Copper Weekly Friday Option - Week 1 PUT 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 1 370 ---- ---- ---- ---- .0000 -.0005 .0005 1 1 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 1 390 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 3 395 .0005 .0005 .0005 .0005 .0000 -.0010 1 .0010 4 400 ---- ---- .0005A .0005A .0000 -.0040 .0040 1 14 405 ---- ---- .0005A .0005A .0000 -.0140 .0140 26 78 410 ---- ---- .0080A .0080A .0330 -.0055 .0385 3 13 415 .0405 .0405 .0400 .0400 .0830 +.0045 2 .0785 21 420 .0980 .1055B .0865A .1055B .1330 +.0075 2 .1255 2 13 425 ---- ---- ---- ---- .1830 +.0085 .1745 430 ---- ---- ---- ---- .2330 +.0085 .2245 435 ---- ---- ---- ---- .2830 +.0085 .2745 440 ---- ---- ---- ---- .3330 +.0085 .3245 445 ---- ---- ---- ---- .3830 +.0085 .3745 450 ---- ---- ---- ---- .4330 +.0085 .4245 455 ---- ---- ---- ---- .4830 +.0085 .4745 460 ---- ---- ---- ---- .5330 +.0085 .5245 465 ---- ---- ---- ---- .5830 +.0085 .5745 470 ---- ---- ---- ---- .6330 +.0085 .6245 475 ---- ---- ---- ---- .6830 +.0085 .6745 480 ---- ---- ---- ---- .7330 +.0085 .7245 485 ---- ---- ---- ---- .7830 +.0085 .7745 490 ---- ---- ---- ---- .8330 +.0085 .8245 495 ---- ---- ---- ---- .8830 +.0085 .8745 500 ---- ---- ---- ---- .9330 +.0085 .9245 505 ---- ---- ---- ---- .9830 +.0085 .9745 510 ---- ---- ---- ---- 1.0330 +.0085 1.0245 515 ---- ---- ---- ---- 1.0830 +.0085 1.0745 520 ---- ---- ---- ---- 1.1330 +.0085 1.1245 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 33 149 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.1175 -.0085 1.1260 300 ---- ---- ---- ---- 1.0675 -.0085 1.0760 305 ---- ---- ---- ---- 1.0175 -.0090 1.0265 310 ---- ---- ---- ---- .9675 -.0090 .9765 315 ---- ---- ---- ---- .9175 -.0090 .9265 320 ---- ---- ---- ---- .8675 -.0090 .8765 325 ---- ---- ---- ---- .8175 -.0090 .8265 330 ---- ---- ---- ---- .7675 -.0090 .7765 335 ---- ---- ---- ---- .7175 -.0090 .7265 340 ---- ---- ---- ---- .6675 -.0090 .6765 345 ---- ---- ---- ---- .6175 -.0090 .6265 350 ---- ---- ---- ---- .5675 -.0090 .5765 355 ---- ---- ---- ---- .5175 -.0090 .5265 360 ---- ---- ---- ---- .4675 -.0090 .4765 365 ---- ---- ---- ---- .4175 -.0090 .4265 370 ---- ---- ---- ---- .3675 -.0090 .3765 375 ---- ---- ---- ---- .3175 -.0090 .3265 380 ---- ---- ---- ---- .2675 -.0090 .2765 385 ---- ---- ---- ---- .2175 -.0090 .2265 390 ---- ---- ---- ---- .1680 -.0095 .1775 395 ---- ---- ---- ---- .1190 -.0115 .1305 400 ---- .1175B .0695A .1175B .0725 -.0145 .0870 405 ---- .0670B .0340A .0665B .0345 -.0160 .0505 5 410 .0325 .0390B .0125 .0125 .0130 -.0120 26 .0250 6 14 415 ---- .0175B .0050A .0175B .0045 -.0065 .0110 2 420 ---- .0060B .0025A .0060B .0015 -.0030 .0045 425 ---- ---- .0015A .0015A .0005 -.0020 .0025 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 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 26 6 21 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 ---- ---- ---- ---- .0010 -.0005 .0015 10 395 .0015 .0015 .0015 .0015 .0020 -.0025 1 .0045 1 2 400 ---- ---- .0040A .0040A .0055 -.0055 .0110 5 405 ---- ---- .0095A .0095A .0175 -.0070 .0245 5 410 ---- ---- .0250A .0250A .0460 -.0030 .0490 22 415 ---- ---- .0540A .0540A .0875 +.0025 .0850 16 420 ---- .1380B .0930A .0930A .1345 +.0060 .1285 1 425 ---- ---- ---- ---- .1835 +.0075 .1760 430 ---- ---- .1870A .1870A .2335 +.0085 .2250 435 ---- ---- ---- ---- .2835 +.0090 .2745 440 ---- ---- ---- ---- .3335 +.0090 .3245 445 ---- ---- ---- ---- .3835 +.0090 .3745 450 ---- ---- ---- ---- .4335 +.0090 .4245 455 ---- ---- ---- ---- .4835 +.0090 .4745 460 ---- ---- ---- ---- .5335 +.0090 .5245 465 ---- ---- ---- ---- .5835 +.0090 .5745 470 ---- ---- ---- ---- .6335 +.0090 .6245 475 ---- ---- ---- ---- .6835 +.0090 .6745 480 ---- ---- ---- ---- .7335 +.0090 .7245 485 ---- ---- ---- ---- .7835 +.0090 .7745 490 ---- ---- ---- ---- .8335 +.0090 .8245 495 ---- ---- ---- ---- .8835 +.0090 .8745 500 ---- ---- ---- ---- .9335 +.0090 .9245 505 ---- ---- ---- ---- .9835 +.0090 .9745 510 ---- ---- ---- ---- 1.0335 +.0090 1.0245 515 ---- ---- ---- ---- 1.0835 +.0095 1.0740 520 ---- ---- ---- ---- 1.1335 +.0095 1.1240 525 ---- ---- ---- ---- 1.1835 +.0095 1.1740 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 74 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1170 -.0090 1.1260 300 ---- ---- ---- ---- 1.0670 -.0090 1.0760 305 ---- ---- ---- ---- 1.0170 -.0090 1.0260 310 ---- ---- ---- ---- .9670 -.0090 .9760 315 ---- ---- ---- ---- .9170 -.0090 .9260 320 ---- ---- ---- ---- .8670 -.0090 .8760 325 ---- ---- ---- ---- .8170 -.0090 .8260 330 ---- ---- ---- ---- .7670 -.0090 .7760 335 ---- ---- ---- ---- .7170 -.0090 .7260 340 ---- ---- ---- ---- .6670 -.0090 .6760 345 ---- ---- ---- ---- .6170 -.0090 .6260 350 ---- ---- ---- ---- .5675 -.0085 .5760 355 ---- ---- ---- ---- .5175 -.0085 .5260 360 ---- ---- ---- ---- .4675 -.0090 .4765 365 ---- ---- ---- ---- .4175 -.0090 .4265 370 ---- ---- ---- ---- .3680 -.0090 .3770 375 ---- ---- ---- ---- .3185 -.0095 .3280 380 ---- .3165B .2660A .3165B .2700 -.0100 .2800 385 ---- ---- ---- ---- .2225 -.0100 .2325 390 ---- .2205B .1730A .2205B .1770 -.0105 .1875 3 395 ---- .1580B .1370A .1580B .1345 -.0110 .1455 400 ---- .1340B .0945A .1340B .0970 -.0110 .1080 14 405 ---- .0975B .0645A .0975B .0660 -.0110 .0770 1 410 .0420 .0685B .0415A .0450B .0430 -.0095 1 .0525 11 11 415 .0450 .0455B .0250 .0275B .0265 -.0075 6 .0340 1 12 420 .0290 .0295B .0150 .0170B .0160 -.0060 12 .0220 1 425 ---- .0185B .0105A .0185B .0100 -.0045 .0145 10 430 .0085 .0115B .0065A .0065A .0060 -.0035 4 .0095 4 14 435 ---- .0075B .0045A .0075B .0040 -.0025 .0065 1 440 ---- ---- .0030A .0030A .0025 -.0020 .0045 445 .0020 .0020 .0020 .0020 .0015 -.0015 1 .0030 450 ---- ---- .0020A .0020A .0010 -.0015 .0025 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 10 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 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 24 16 78 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 1 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 2 370 ---- ---- ---- ---- .0010 -.0005 .0015 6 375 ---- ---- .0020A .0020A .0020 -.0005 .0025 380 .0025 .0025 .0025 .0025 .0035 -.0005 1 .0040 1 1 385 ---- ---- .0045A .0045A .0055 -.0015 .0070 1 10 390 ---- ---- .0075A .0075A .0100 -.0015 .0115 21 395 .0165 .0165 .0125A .0165 .0175 -.0020 1 .0195 3 400 .0225 .0300 .0215 .0280A .0300 -.0020 6 .0320 4 24 405 ---- ---- .0345A .0345A .0490 -.0020 .0510 16 410 ---- .0775B .0540A .0540A .0760 -.0005 .0765 10 19 415 ---- .1120B .0825A .1115B .1095 +.0015 .1080 420 ---- .1515B .1155A .1155A .1490 +.0030 .1460 425 ---- ---- .1605A .1605A .1930 +.0050 .1880 5 430 ---- .2425B .1975A .1975A .2390 +.0055 .2335 2 435 ---- ---- ---- ---- .2870 +.0065 .2805 1 440 ---- .3390B .2905A .2905A .3355 +.0070 .3285 445 ---- ---- ---- ---- .3845 +.0075 .3770 450 ---- ---- .3880A .3880A .4340 +.0080 .4260 455 ---- ---- ---- ---- .4835 +.0080 .4755 460 ---- ---- ---- ---- .5335 +.0085 .5250 465 ---- ---- ---- ---- .5835 +.0090 .5745 470 ---- ---- ---- ---- .6330 +.0085 .6245 475 ---- ---- ---- ---- .6830 +.0090 .6740 480 ---- ---- ---- ---- .7330 +.0090 .7240 485 ---- ---- ---- ---- .7830 +.0090 .7740 490 ---- ---- ---- ---- .8330 +.0090 .8240 495 ---- ---- ---- ---- .8830 +.0090 .8740 500 ---- ---- ---- ---- .9330 +.0090 .9240 505 ---- ---- ---- ---- .9830 +.0090 .9740 510 ---- ---- ---- ---- 1.0330 +.0090 1.0240 515 ---- ---- ---- ---- 1.0830 +.0090 1.0740 520 ---- ---- ---- ---- 1.1330 +.0090 1.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 16 111 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1170 -.0090 1.1260 300 ---- ---- ---- ---- 1.0670 -.0090 1.0760 305 ---- ---- ---- ---- 1.0170 -.0090 1.0260 310 ---- ---- ---- ---- .9670 -.0090 .9760 315 ---- ---- ---- ---- .9170 -.0090 .9260 320 ---- ---- ---- ---- .8670 -.0090 .8760 325 ---- ---- ---- ---- .8170 -.0090 .8260 330 ---- ---- ---- ---- .7670 -.0090 .7760 335 ---- ---- ---- ---- .7170 -.0090 .7260 340 ---- ---- ---- ---- .6670 -.0090 .6760 345 ---- ---- ---- ---- .6170 -.0090 .6260 350 ---- ---- ---- ---- .5670 -.0090 .5760 355 ---- ---- ---- ---- .5170 -.0090 .5260 360 ---- ---- ---- ---- .4670 -.0090 .4760 365 ---- ---- ---- ---- .4175 -.0090 .4265 370 ---- ---- ---- ---- .3680 -.0090 .3770 375 ---- ---- ---- ---- .3190 -.0095 .3285 380 ---- .3170B .2675A .3170B .2710 -.0100 .2810 385 ---- ---- ---- ---- .2240 -.0105 .2345 390 ---- .2220B .1760A .2220B .1795 -.0110 .1905 395 ---- .1685B .1410A .1685B .1380 -.0115 .1495 400 ---- .1375B .0995A .1375B .1020 -.0115 .1135 10 405 ---- .1025B .0705A .1025B .0720 -.0105 .0825 410 ---- .0745B .0475A .0745B .0490 -.0090 .0580 5 5 415 ---- .0515B .0310A .0515B .0320 -.0080 .0400 420 ---- .0345B .0200A .0345B .0205 -.0065 .0270 425 ---- .0225B .0130A .0225B .0130 -.0050 .0180 430 ---- .0145B .0090A .0145B .0080 -.0040 .0120 10 10 435 ---- .0095B .0060A .0095B .0055 -.0025 .0080 440 ---- .0065B .0045A .0065B .0035 -.0020 .0055 445 ---- .0045B .0030A .0030A .0025 -.0015 .0040 450 ---- ---- .0025A .0025A .0015 -.0015 .0030 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 25 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 ---- ---- ---- ---- .0010 UNCH .0010 10 370 ---- ---- ---- ---- .0015 UNCH .0015 1 375 ---- ---- ---- ---- .0025 -.0005 .0030 380 ---- ---- .0040A .0040A .0045 -.0005 .0050 385 ---- ---- .0060A .0060A .0075 -.0015 .0090 390 ---- ---- .0095A .0095A .0125 -.0020 .0145 395 ---- ---- .0155A .0155A .0215 -.0025 .0240 400 ---- ---- .0250A .0250A .0350 -.0025 .0375 405 ---- ---- .0400A .0400A .0550 -.0015 .0565 2 410 ---- .0835B .0605A .0605A .0820 UNCH .0820 10 11 415 ---- .1170B .0875A .0875A .1150 +.0015 .1135 420 ---- .1550B .1205A .1205A .1535 +.0030 .1505 425 ---- ---- .1645A .1645A .1955 +.0040 .1915 430 ---- .2440B .2010A .2010A .2410 +.0050 .2360 435 ---- ---- ---- ---- .2880 +.0060 .2820 440 ---- .3400B .2925A .2925A .3360 +.0065 .3295 445 ---- ---- ---- ---- .3850 +.0075 .3775 450 ---- ---- .3890A .3890A .4345 +.0080 .4265 455 ---- ---- ---- ---- .4840 +.0080 .4760 460 ---- ---- ---- ---- .5335 +.0085 .5250 465 ---- ---- ---- ---- .5835 +.0085 .5750 470 ---- ---- ---- ---- .6330 +.0085 .6245 475 ---- ---- ---- ---- .6830 +.0085 .6745 480 ---- ---- ---- ---- .7330 +.0090 .7240 485 ---- ---- ---- ---- .7830 +.0090 .7740 490 ---- ---- ---- ---- .8330 +.0090 .8240 495 ---- ---- ---- ---- .8830 +.0090 .8740 500 ---- ---- ---- ---- .9330 +.0090 .9240 505 ---- ---- ---- ---- .9830 +.0090 .9740 510 ---- ---- ---- ---- 1.0330 +.0090 1.0240 515 ---- ---- ---- ---- 1.0830 +.0090 1.0740 520 ---- ---- ---- ---- 1.1330 +.0090 1.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 24 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1170 -.0090 1.1260 300 ---- ---- ---- ---- 1.0670 -.0090 1.0760 305 ---- ---- ---- ---- 1.0170 -.0090 1.0260 310 ---- ---- ---- ---- .9670 -.0090 .9760 315 ---- ---- ---- ---- .9170 -.0090 .9260 320 ---- ---- ---- ---- .8670 -.0090 .8760 325 ---- ---- ---- ---- .8175 -.0085 .8260 330 ---- ---- ---- ---- .7675 -.0085 .7760 335 ---- ---- ---- ---- .7175 -.0085 .7260 340 ---- ---- ---- ---- .6675 -.0090 .6765 345 ---- ---- ---- ---- .6175 -.0090 .6265 350 ---- ---- ---- ---- .5675 -.0090 .5765 355 ---- ---- ---- ---- .5175 -.0090 .5265 360 ---- ---- ---- ---- .4675 -.0090 .4765 365 ---- ---- ---- ---- .4175 -.0090 .4265 370 ---- ---- ---- ---- .3675 -.0090 .3765 375 ---- ---- ---- ---- .3175 -.0090 .3265 380 ---- ---- ---- ---- .2675 -.0095 .2770 385 ---- ---- ---- ---- .2185 -.0100 .2285 390 ---- .2170B .1670A .2170B .1705 -.0110 .1815 395 ---- ---- ---- ---- .1250 -.0120 .1370 1 400 .0895 .1250B .0820A .0820A .0845 -.0130 1 .0975 1 405 ---- .0855B .0505A .0855B .0515 -.0130 .0645 5 410 .0340 .0560B .0285A .0285A .0285 -.0110 2 .0395 415 .0160 .0330B .0150A .0160 .0150 -.0080 5 .0230 2 2 420 ---- .0185B .0085A .0185B .0075 -.0055 .0130 425 ---- .0100B .0045A .0100B .0040 -.0035 .0075 2 430 ---- .0055B .0030A .0055B .0020 -.0025 .0045 435 ---- .0030B .0020A .0030B .0015 -.0010 .0025 440 ---- ---- ---- ---- .0005 -.0010 .0015 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 11 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 ---- ---- ---- ---- .0010 -.0005 .0015 385 ---- ---- .0025A .0025A .0020 -.0010 .0030 390 .0040 .0040 .0035A .0040 .0040 -.0015 1 .0055 395 ---- ---- .0060A .0060A .0080 -.0035 .0115 1 1 400 ---- ---- .0120A .0120A .0175 -.0040 .0215 1 405 ---- ---- .0225A .0225A .0345 -.0040 .0385 10 410 ---- ---- .0410A .0410A .0615 -.0020 .0635 4 4 415 ---- ---- .0685A .0685A .0980 +.0010 .0970 420 ---- .1435B .1040A .1040A .1405 +.0035 .1370 425 ---- ---- ---- ---- .1870 +.0055 .1815 430 ---- .2385B .1910A .1910A .2350 +.0065 .2285 435 ---- ---- ---- ---- .2840 +.0075 .2765 440 ---- ---- .2875A .2875A .3335 +.0080 .3255 445 ---- ---- ---- ---- .3835 +.0090 .3745 450 ---- ---- ---- ---- .4335 +.0090 .4245 455 ---- ---- ---- ---- .4835 +.0090 .4745 460 ---- ---- ---- ---- .5335 +.0090 .5245 465 ---- ---- ---- ---- .5835 +.0090 .5745 470 ---- ---- ---- ---- .6335 +.0090 .6245 475 ---- ---- ---- ---- .6835 +.0090 .6745 480 ---- ---- ---- ---- .7335 +.0095 .7240 485 ---- ---- ---- ---- .7835 +.0095 .7740 490 ---- ---- ---- ---- .8330 +.0090 .8240 495 ---- ---- ---- ---- .8830 +.0090 .8740 500 ---- ---- ---- ---- .9330 +.0090 .9240 505 ---- ---- ---- ---- .9830 +.0090 .9740 510 ---- ---- ---- ---- 1.0330 +.0090 1.0240 515 ---- ---- ---- ---- 1.0830 +.0090 1.0740 520 ---- ---- ---- ---- 1.1330 +.0090 1.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 16 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1170 -.0090 1.1260 300 ---- ---- ---- ---- 1.0670 -.0090 1.0760 305 ---- ---- ---- ---- 1.0170 -.0090 1.0260 310 ---- ---- ---- ---- .9670 -.0090 .9760 315 ---- ---- ---- ---- .9170 -.0090 .9260 320 ---- ---- ---- ---- .8670 -.0090 .8760 325 ---- ---- ---- ---- .8170 -.0090 .8260 330 ---- ---- ---- ---- .7670 -.0090 .7760 335 ---- ---- ---- ---- .7170 -.0090 .7260 340 ---- ---- ---- ---- .6670 -.0090 .6760 345 ---- ---- ---- ---- .6170 -.0090 .6260 350 ---- ---- ---- ---- .5675 -.0090 .5765 355 ---- ---- ---- ---- .5175 -.0090 .5265 360 ---- ---- ---- ---- .4685 -.0090 .4775 365 ---- ---- ---- ---- .4195 -.0090 .4285 370 ---- .4170B .3675A .4170B .3710 -.0090 .3800 375 ---- ---- ---- ---- .3230 -.0095 .3325 380 ---- .3210B .2735A .3210B .2765 -.0100 .2865 385 ---- ---- ---- ---- .2320 -.0100 .2420 390 ---- .2310B .1875A .2310B .1900 -.0100 .2000 395 ---- .1845B .1500A .1845B .1520 -.0100 .1620 400 ---- .1525B .1170A .1525B .1180 -.0095 .1275 2 405 ---- .1195B .0875A .1195B .0895 -.0090 .0985 8 410 ---- .0920B .0650A .0915B .0665 -.0080 .0745 415 ---- .0690B .0470A .0685B .0485 -.0070 .0555 10 35 420 ---- .0510B .0340A .0510B .0350 -.0060 .0410 12 18 425 ---- .0375B .0245A .0375B .0250 -.0055 .0305 2 2 430 ---- .0275B .0180A .0270B .0180 -.0045 .0225 10 14 435 ---- .0200B .0135A .0200B .0130 -.0035 .0165 440 ---- .0145B .0105A .0145B .0095 -.0030 .0125 10 445 ---- .0110B .0080A .0105B .0070 -.0025 .0095 450 ---- .0080B .0065A .0080B .0055 -.0015 .0070 455 ---- .0060B ---- .0060B .0040 -.0015 .0055 460 ---- .0045B ---- .0045B .0030 -.0010 .0040 465 ---- .0035B ---- .0035B .0025 -.0005 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH 1 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 34 89 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 1 .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0020 UNCH .0020 365 ---- ---- ---- ---- .0030 UNCH .0030 370 ---- ---- ---- ---- .0045 UNCH .0045 375 ---- ---- .0060A .0060A .0065 -.0005 .0070 380 ---- ---- .0085A .0085A .0100 -.0010 .0110 385 ---- ---- .0125A .0125A .0155 -.0010 .0165 5 390 ---- ---- .0185A .0185A .0235 -.0010 .0245 3 395 ---- ---- .0270A .0270A .0350 -.0010 .0360 400 ---- ---- .0395A .0395A .0510 -.0010 .0520 405 ---- .0735B .0565A .0565A .0725 UNCH .0725 2 410 ---- .1005B .0785A .0785A .0990 +.0005 .0985 12 12 415 ---- .1325B .1060A .1060A .1310 +.0015 .1295 420 ---- .1695B .1385A .1385A .1675 +.0025 .1650 9 425 ---- .2045B .1745A .1745A .2080 +.0040 .2040 430 ---- .2535B .2140A .2140A .2510 +.0050 .2460 435 ---- ---- ---- ---- .2960 +.0055 .2905 440 ---- .3450B .3010A .3010A .3425 +.0065 .3360 445 ---- ---- ---- ---- .3895 +.0065 .3830 450 ---- .4410B .3940A .3940A .4380 +.0075 .4305 455 ---- ---- ---- ---- .4865 +.0075 .4790 460 ---- ---- ---- ---- .5355 +.0080 .5275 465 ---- ---- ---- ---- .5850 +.0085 .5765 470 ---- ---- .5885A .5885A .6345 +.0085 .6260 475 ---- ---- ---- ---- .6840 +.0085 .6755 480 ---- ---- ---- ---- .7335 +.0085 .7250 485 ---- ---- ---- ---- .7835 +.0090 .7745 490 ---- ---- ---- ---- .8330 +.0085 .8245 495 ---- ---- ---- ---- .8830 +.0090 .8740 500 ---- ---- ---- ---- .9330 +.0090 .9240 505 ---- ---- ---- ---- .9830 +.0090 .9740 510 ---- ---- ---- ---- 1.0330 +.0090 1.0240 515 ---- ---- ---- ---- 1.0830 +.0090 1.0740 520 ---- ---- ---- ---- 1.1330 +.0090 1.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 31 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1170 -.0090 1.1260 300 ---- ---- ---- ---- 1.0670 -.0090 1.0760 305 ---- ---- ---- ---- 1.0170 -.0090 1.0260 310 ---- ---- ---- ---- .9670 -.0090 .9760 315 ---- ---- ---- ---- .9170 -.0090 .9260 320 ---- ---- ---- ---- .8670 -.0090 .8760 325 ---- ---- ---- ---- .8170 -.0090 .8260 330 ---- ---- ---- ---- .7670 -.0090 .7760 335 ---- ---- ---- ---- .7170 -.0090 .7260 340 ---- ---- ---- ---- .6670 -.0090 .6760 345 ---- ---- ---- ---- .6170 -.0090 .6260 350 ---- ---- ---- ---- .5675 -.0090 .5765 355 ---- ---- ---- ---- .5175 -.0095 .5270 360 ---- ---- ---- ---- .4685 -.0090 .4775 365 ---- ---- ---- ---- .4195 -.0095 .4290 370 ---- .4175B .3680A .4175B .3715 -.0095 .3810 375 ---- ---- ---- ---- .3240 -.0095 .3335 380 ---- .3220B .2750A .3220B .2785 -.0095 .2880 385 ---- ---- ---- ---- .2345 -.0095 .2440 390 ---- .2330B .1905A .2330B .1930 -.0095 .2025 395 ---- .1855B .1535A .1855B .1555 -.0095 .1650 400 ---- .1555B .1210A .1555B .1220 -.0095 .1315 405 ---- .1230B .0915A .1230B .0935 -.0090 .1025 410 ---- .0955B .0690A .0950B .0705 -.0080 .0785 415 ---- .0730B .0510A .0720B .0525 -.0070 .0595 420 .0480 .0550B .0370A .0370A .0385 -.0060 6 .0445 20 30 425 ---- .0405B .0275A .0400B .0280 -.0055 .0335 13 12 430 ---- .0300B .0205A .0300B .0210 -.0040 .0250 1 16 435 ---- .0220B .0155A .0220B .0155 -.0035 .0190 440 ---- .0165B .0120A .0165B .0115 -.0030 .0145 445 ---- .0125B .0095A .0125B .0085 -.0025 .0110 15 450 ---- .0090B .0075A .0090B .0065 -.0020 .0085 2 2 455 ---- .0070B .0060A .0070B .0050 -.0015 .0065 460 ---- ---- ---- ---- .0040 -.0010 .0050 465 ---- ---- ---- ---- .0030 -.0010 .0040 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 36 75 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 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0020 -.0005 .0025 365 ---- ---- ---- ---- .0030 -.0005 .0035 370 ---- ---- .0050A .0050A .0050 -.0005 .0055 375 ---- ---- .0070A .0070A .0075 -.0010 .0085 380 ---- ---- .0100A .0100A .0120 -.0005 .0125 385 ---- ---- .0140A .0140A .0175 -.0010 .0185 390 ---- ---- .0205A .0205A .0265 -.0005 .0270 395 ---- ---- .0295A .0295A .0385 -.0005 .0390 6 400 .0550 .0550 .0425A .0530A .0550 -.0005 3 .0555 6 405 ---- .0775B .0600A .0600A .0770 +.0005 .0765 11 410 ---- .1045B .0825A .0825A .1035 +.0010 .1025 5 415 ---- .1365B .1100A .1100A .1350 +.0015 .1335 420 ---- .1720B .1420A .1420A .1710 +.0025 .1685 2 425 ---- ---- .1775A .1775A .2110 +.0040 .2070 430 ---- .2550B .2165A .2165A .2535 +.0050 .2485 435 ---- ---- .2655A .2655A .2980 +.0055 .2925 440 ---- .3460B .3025A .3025A .3440 +.0060 .3380 445 ---- ---- ---- ---- .3910 +.0065 .3845 450 ---- .4415B .3950A .3950A .4390 +.0070 .4320 455 ---- ---- ---- ---- .4875 +.0075 .4800 460 ---- ---- ---- ---- .5360 +.0075 .5285 465 ---- ---- ---- ---- .5855 +.0085 .5770 470 ---- ---- .5890A .5890A .6345 +.0080 .6265 475 ---- ---- ---- ---- .6840 +.0085 .6755 480 ---- ---- ---- ---- .7340 +.0090 .7250 485 ---- ---- ---- ---- .7835 +.0085 .7750 490 ---- ---- ---- ---- .8335 +.0090 .8245 495 ---- ---- ---- ---- .8830 +.0085 .8745 500 ---- ---- ---- ---- .9330 +.0090 .9240 505 ---- ---- ---- ---- .9830 +.0090 .9740 510 ---- ---- ---- ---- 1.0330 +.0090 1.0240 515 ---- ---- ---- ---- 1.0830 +.0090 1.0740 520 ---- ---- ---- ---- 1.1330 +.0090 1.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 30 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1170 -.0090 1.1260 300 ---- ---- ---- ---- 1.0670 -.0090 1.0760 305 ---- ---- ---- ---- 1.0170 -.0090 1.0260 310 ---- ---- ---- ---- .9670 -.0090 .9760 315 ---- ---- ---- ---- .9170 -.0090 .9260 320 ---- ---- ---- ---- .8670 -.0090 .8760 325 ---- ---- ---- ---- .8170 -.0090 .8260 330 ---- ---- ---- ---- .7670 -.0090 .7760 335 ---- ---- ---- ---- .7170 -.0090 .7260 340 ---- ---- ---- ---- .6670 -.0090 .6760 345 ---- ---- ---- ---- .6170 -.0090 .6260 350 ---- ---- ---- ---- .5670 -.0090 .5760 355 ---- ---- ---- ---- .5170 -.0095 .5265 360 ---- ---- ---- ---- .4675 -.0095 .4770 365 ---- ---- ---- ---- .4185 -.0090 .4275 370 ---- .4005B .3660A .4005B .3695 -.0095 .3790 375 ---- ---- ---- ---- .3215 -.0095 .3310 380 ---- .3190B .2705A .3190B .2745 -.0100 .2845 385 ---- ---- ---- ---- .2290 -.0105 .2395 390 ---- .2270B .1830A .2270B .1860 -.0105 .1965 395 ---- .1800B .1440A .1800B .1465 -.0105 .1570 400 ---- .1465B .1100A .1465B .1120 -.0105 .1225 405 ---- .1125B .0810A .1125B .0825 -.0100 .0925 10 410 ---- .0850B .0580A .0850B .0595 -.0090 .0685 5 5 415 ---- .0620B .0405A .0620B .0415 -.0080 .0495 10 420 ---- .0445B .0280A .0440B .0290 -.0065 .0355 14 425 ---- .0310B .0195A .0310B .0200 -.0055 .0255 10 430 ---- .0220B .0140A .0220B .0140 -.0040 .0180 435 ---- .0155B .0105A .0155B .0095 -.0035 .0130 440 ---- .0110B .0080A .0110B .0070 -.0025 .0095 445 ---- .0075B .0060A .0075B .0050 -.0020 .0070 450 ---- .0055B .0045A .0055B .0035 -.0015 .0050 455 ---- ---- .0035A .0035A .0025 -.0015 .0040 460 ---- ---- ---- ---- .0020 -.0010 .0030 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 49 H3W MAR23 Copper Weekly Wednesday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0015 -.0005 .0020 370 ---- ---- ---- ---- .0030 -.0005 .0035 375 ---- ---- .0045A .0045A .0050 -.0005 .0055 380 ---- ---- .0065A .0065A .0075 -.0015 .0090 385 ---- ---- .0095A .0095A .0125 -.0010 .0135 390 ---- ---- .0145A .0145A .0195 -.0015 .0210 10 395 ---- ---- .0225A .0225A .0300 -.0015 .0315 6 400 ---- ---- .0340A .0340A .0450 -.0015 .0465 405 ---- .0670B .0495A .0495A .0655 -.0010 .0665 3 410 ---- .0940B .0710A .0710A .0920 -.0005 .0925 4 14 415 ---- .1265B .0990A .0990A .1245 +.0010 .1235 5 420 ---- .1635B .1310A .1310A .1615 +.0020 .1595 425 ---- .1995B .1680A .1680A .2025 +.0035 .1990 430 ---- .2495B .2085A .2085A .2465 +.0045 .2420 435 ---- ---- ---- ---- .2925 +.0060 .2865 440 ---- .3430B .2970A .2970A .3395 +.0065 .3330 445 ---- ---- ---- ---- .3875 +.0070 .3805 450 ---- .4395B .3915A .3915A .4360 +.0075 .4285 455 ---- ---- ---- ---- .4850 +.0075 .4775 460 ---- ---- ---- ---- .5345 +.0080 .5265 465 ---- ---- ---- ---- .5840 +.0085 .5755 470 ---- ---- ---- ---- .6335 +.0085 .6250 475 ---- ---- ---- ---- .6835 +.0085 .6750 480 ---- ---- ---- ---- .7330 +.0085 .7245 485 ---- ---- ---- ---- .7830 +.0085 .7745 490 ---- ---- ---- ---- .8330 +.0090 .8240 495 ---- ---- ---- ---- .8830 +.0090 .8740 500 ---- ---- ---- ---- .9330 +.0090 .9240 505 ---- ---- ---- ---- .9830 +.0090 .9740 510 ---- ---- ---- ---- 1.0330 +.0090 1.0240 515 ---- ---- ---- ---- 1.0830 +.0090 1.0740 520 ---- ---- ---- ---- 1.1330 +.0090 1.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 38 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1170 -.0090 1.1260 300 ---- ---- ---- ---- 1.0670 -.0090 1.0760 305 ---- ---- ---- ---- 1.0170 -.0090 1.0260 310 ---- ---- ---- ---- .9670 -.0090 .9760 315 ---- ---- ---- ---- .9170 -.0090 .9260 320 ---- ---- ---- ---- .8670 -.0090 .8760 325 ---- ---- ---- ---- .8170 -.0090 .8260 330 ---- ---- ---- ---- .7670 -.0090 .7760 335 ---- ---- ---- ---- .7170 -.0090 .7260 340 ---- ---- ---- ---- .6670 -.0090 .6760 345 ---- ---- ---- ---- .6175 -.0090 .6265 350 ---- ---- ---- ---- .5680 -.0090 .5770 355 ---- ---- ---- ---- .5190 -.0090 .5280 360 ---- .5170B .4675A .5170B .4700 -.0095 .4795 365 ---- ---- ---- ---- .4220 -.0095 .4315 370 ---- .4205B .3720A .4205B .3750 -.0095 .3845 375 ---- ---- ---- ---- .3290 -.0095 .3385 380 ---- .3275B .2815A .3275B .2845 -.0095 .2940 385 ---- ---- .2460A .2460A .2425 -.0090 .2515 390 ---- .2415B .2010A .2415B .2030 -.0090 .2120 395 ---- .2020B .1655A .2020B .1670 -.0090 .1760 400 ---- .1680B .1345A .1680B .1350 -.0090 .1440 405 ---- .1370B .1060A .1370B .1075 -.0085 .1160 410 ---- .1105B .0830A .1105B .0845 -.0080 .0925 415 ---- .0875B .0645A .0875B .0655 -.0075 .0730 420 ---- .0685B .0495A .0685B .0505 -.0070 .0575 425 ---- .0535B .0380A .0535B .0385 -.0065 .0450 430 ---- .0415B .0295A .0415B .0295 -.0055 .0350 435 ---- .0325B .0230A .0325B .0230 -.0045 .0275 440 ---- .0250B .0180A .0250B .0175 -.0040 .0215 445 ---- .0195B .0145A .0195B .0140 -.0030 .0170 450 ---- .0155B .0120A .0155B .0110 -.0025 .0135 455 ---- .0120B .0095A .0120B .0085 -.0025 .0110 460 ---- .0095B .0080A .0095B .0070 -.0020 .0090 465 ---- ---- .0065A .0065A .0055 -.0020 .0075 470 ---- ---- ---- ---- .0045 -.0015 .0060 475 ---- ---- ---- ---- .0040 -.0010 .0050 480 ---- ---- ---- ---- .0035 -.0010 .0045 485 ---- ---- ---- ---- .0030 -.0005 .0035 490 ---- ---- ---- ---- .0025 -.0005 .0030 495 ---- ---- ---- ---- .0020 -.0005 .0025 500 ---- ---- ---- ---- .0015 -.0010 .0025 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0015 -.0005 .0020 515 ---- ---- ---- ---- .0010 -.0005 .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 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0025 -.0005 .0030 360 ---- ---- ---- ---- .0040 -.0005 .0045 365 ---- ---- .0055A .0055A .0060 -.0005 .0065 370 ---- ---- .0075A .0075A .0085 -.0005 .0090 375 ---- ---- .0105A .0105A .0125 -.0005 .0130 380 ---- ---- .0145A .0145A .0180 -.0005 .0185 385 ---- ---- .0205A .0205A .0260 UNCH .0260 390 ---- ---- .0290A .0290A .0365 UNCH .0365 2 395 ---- ---- .0400A .0400A .0505 UNCH .0505 400 ---- .0690B .0550A .0550A .0685 UNCH .0685 405 ---- .0920B .0735A .0915B .0905 UNCH .0905 410 ---- .1190B .0960A .0960A .1175 +.0010 .1165 10 10 415 ---- .1500B .1235A .1235A .1485 +.0015 .1470 420 ---- .1850B .1560A .1560A .1830 +.0020 .1810 425 ---- .2230B .1910A .1910A .2215 +.0030 .2185 430 ---- .2645B .2285A .2285A .2620 +.0035 .2585 435 ---- ---- .2740A .2740A .3050 +.0045 .3005 440 ---- .3530B .3120A .3120A .3500 +.0050 .3450 445 ---- ---- ---- ---- .3960 +.0055 .3905 450 ---- .4460B .4020A .4020A .4430 +.0060 .4370 455 ---- ---- ---- ---- .4910 +.0070 .4840 460 ---- ---- ---- ---- .5390 +.0070 .5320 465 ---- ---- ---- ---- .5875 +.0070 .5805 470 ---- .6400B .5920A .5920A .6365 +.0075 .6290 475 ---- ---- ---- ---- .6860 +.0080 .6780 480 ---- ---- .6895A .6895A .7350 +.0080 .7270 485 ---- ---- ---- ---- .7845 +.0080 .7765 490 ---- ---- ---- ---- .8340 +.0080 .8260 495 ---- ---- ---- ---- .8840 +.0085 .8755 500 ---- ---- ---- ---- .9335 +.0085 .9250 505 ---- ---- ---- ---- .9835 +.0085 .9750 510 ---- ---- ---- ---- 1.0335 +.0090 1.0245 515 ---- ---- ---- ---- 1.0830 +.0085 1.0745 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 12 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0670 -.0090 1.0760 305 ---- ---- ---- ---- 1.0170 -.0090 1.0260 310 ---- ---- ---- ---- .9670 -.0090 .9760 315 ---- ---- ---- ---- .9170 -.0090 .9260 320 ---- ---- ---- ---- .8670 -.0090 .8760 325 ---- ---- ---- ---- .8170 -.0090 .8260 330 ---- ---- ---- ---- .7670 -.0090 .7760 335 ---- ---- ---- ---- .7170 -.0090 .7260 340 ---- ---- ---- ---- .6670 -.0090 .6760 345 ---- ---- ---- ---- .6175 -.0090 .6265 350 ---- ---- ---- ---- .5685 -.0090 .5775 355 ---- ---- ---- ---- .5195 -.0090 .5285 360 ---- .5175B .4680A .5175B .4710 -.0090 .4800 365 ---- ---- ---- ---- .4230 -.0090 .4320 370 ---- .4210B .3730A .4210B .3760 -.0090 .3850 375 ---- ---- ---- ---- .3305 -.0090 .3395 380 ---- .3285B .2830A .3285B .2865 -.0090 .2955 385 ---- ---- ---- ---- .2445 -.0090 .2535 390 ---- .2435B .2035A .2435B .2055 -.0090 .2145 395 ---- .2050B .1685A .2050B .1700 -.0085 .1785 400 ---- .1705B .1380A .1705B .1385 -.0085 .1470 405 ---- .1395B .1095A .1395B .1110 -.0080 .1190 410 ---- .1140B .0865A .1135B .0880 -.0075 .0955 10 10 415 .0825 .0915B .0675A .0675A .0690 -.0070 10 .0760 420 ---- .0725B .0525A .0720B .0540 -.0060 .0600 425 ---- .0570B .0410A .0565B .0415 -.0055 .0470 430 ---- .0445B .0320A .0440B .0325 -.0045 .0370 1 1 435 ---- .0350B .0250A .0350B .0250 -.0045 .0295 440 ---- .0275B .0200A .0275B .0195 -.0040 .0235 445 ---- .0215B .0160A .0215B .0155 -.0030 .0185 450 ---- .0170B .0130A .0170B .0125 -.0025 .0150 455 ---- .0135B .0105A .0135B .0100 -.0020 .0120 460 ---- .0105B .0090A .0105B .0080 -.0020 .0100 465 ---- .0085B .0075A .0085B .0065 -.0015 .0080 470 ---- ---- ---- ---- .0055 -.0010 .0065 475 ---- ---- ---- ---- .0045 -.0010 .0055 480 ---- ---- ---- ---- .0040 -.0005 .0045 485 ---- ---- ---- ---- .0030 -.0010 .0040 490 ---- ---- ---- ---- .0030 -.0005 .0035 495 ---- ---- ---- ---- .0025 -.0005 .0030 500 ---- ---- ---- ---- .0020 -.0005 .0025 505 ---- ---- ---- ---- .0020 UNCH .0020 510 ---- ---- ---- ---- .0015 -.0005 .0020 515 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 11 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 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0035 UNCH .0035 360 ---- ---- ---- ---- .0050 UNCH .0050 365 ---- ---- .0065A .0065A .0070 UNCH .0070 370 ---- ---- .0085A .0085A .0100 UNCH .0100 375 ---- ---- .0115A .0115A .0140 UNCH .0140 380 ---- ---- .0160A .0160A .0200 UNCH 1 .0200 8 4 385 ---- ---- .0225A .0225A .0280 UNCH .0280 390 ---- ---- .0310A .0310A .0390 UNCH .0390 395 ---- .0540B .0430A .0540B .0530 UNCH .0530 400 ---- .0725B .0580A .0725B .0715 +.0005 .0710 405 ---- .0955B .0770A .0950B .0940 +.0010 1 .0930 8 4 410 ---- .1225B .1000A .1220B .1210 +.0015 .1195 415 ---- .1535B .1270A .1270A .1520 +.0025 .1495 420 ---- .1880B .1595A .1595A .1865 +.0030 .1835 425 ---- .2255B .1940A .1940A .2245 +.0035 .2210 430 ---- .2665B .2315A .2315A .2650 +.0045 .2605 435 ---- ---- ---- ---- .3075 +.0050 .3025 440 ---- .3545B .3140A .3140A .3520 +.0055 .3465 445 ---- ---- ---- ---- .3975 +.0060 .3915 450 ---- .4470B .4035A .4035A .4445 +.0065 .4380 455 ---- ---- ---- ---- .4920 +.0070 .4850 460 ---- ---- ---- ---- .5400 +.0075 .5325 465 ---- ---- ---- ---- .5885 +.0075 .5810 470 ---- .6405B .5925A .5925A .6375 +.0080 .6295 475 ---- ---- ---- ---- .6865 +.0085 .6780 480 ---- ---- .6900A .6900A .7355 +.0080 .7275 485 ---- ---- ---- ---- .7850 +.0085 .7765 490 ---- ---- ---- ---- .8345 +.0085 .8260 495 ---- ---- ---- ---- .8840 +.0085 .8755 500 ---- ---- ---- ---- .9340 +.0090 .9250 505 ---- ---- ---- ---- .9835 +.0085 .9750 510 ---- ---- ---- ---- 1.0335 +.0090 1.0245 515 ---- ---- ---- ---- 1.0830 +.0085 1.0745 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 16 8 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1170 -.0090 1.1260 300 ---- ---- ---- ---- 1.0670 -.0090 1.0760 305 ---- ---- ---- ---- 1.0170 -.0090 1.0260 310 ---- ---- ---- ---- .9670 -.0090 .9760 315 ---- ---- ---- ---- .9170 -.0090 .9260 320 ---- ---- ---- ---- .8670 -.0090 .8760 325 ---- ---- ---- ---- .8170 -.0090 .8260 330 ---- ---- ---- ---- .7670 -.0090 .7760 335 ---- ---- ---- ---- .7170 -.0090 .7260 340 ---- ---- ---- ---- .6670 -.0090 .6760 345 ---- ---- ---- ---- .6175 -.0090 .6265 350 ---- ---- ---- ---- .5675 -.0090 .5765 355 ---- ---- ---- ---- .5185 -.0090 .5275 360 ---- ---- .4665A .4665A .4695 -.0090 .4785 365 ---- ---- ---- ---- .4210 -.0090 .4300 370 ---- .4185B .3695A .4185B .3730 -.0095 .3825 375 ---- ---- ---- ---- .3265 -.0095 .3360 380 ---- .3240B .2775A .3240B .2810 -.0095 .2905 385 ---- ---- .2410A .2410A .2380 -.0095 .2475 390 ---- .2365B .1950A .2365B .1975 -.0095 .2070 395 ---- .1905B .1585A .1905B .1605 -.0100 .1705 400 ---- .1605B .1270A .1605B .1280 -.0095 .1375 405 ---- .1290B .0985A .1290B .1000 -.0090 .1090 410 ---- .1030B .0755A .1030B .0770 -.0085 .0855 415 ---- .0800B .0570A .0800B .0585 -.0075 .0660 420 ---- .0615B .0430A .0615B .0440 -.0065 .0505 425 ---- .0465B .0325A .0465B .0330 -.0055 .0385 430 ---- .0355B .0245A .0355B .0245 -.0050 .0295 435 ---- .0270B .0190A .0270B .0185 -.0040 .0225 440 ---- .0205B .0145A .0205B .0140 -.0035 .0175 445 ---- .0155B .0115A .0155B .0110 -.0025 .0135 10 10 450 ---- .0120B .0095A .0120B .0085 -.0020 .0105 455 ---- .0090B .0075A .0090B .0065 -.0020 .0085 460 ---- ---- .0065A .0065A .0055 -.0015 .0070 465 ---- ---- ---- ---- .0045 -.0010 .0055 470 ---- ---- ---- ---- .0035 -.0010 .0045 475 ---- ---- ---- ---- .0030 -.0005 .0035 480 ---- ---- ---- ---- .0025 -.0005 .0030 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 UNCH .0010 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- ---- ---- ---- .0030 -.0005 .0035 365 ---- ---- .0045A .0045A .0045 -.0005 .0050 370 ---- ---- .0060A .0060A .0065 -.0005 .0070 375 ---- ---- .0085A .0085A .0100 -.0005 .0105 380 ---- ---- .0120A .0120A .0145 -.0010 .0155 385 ---- ---- .0170A .0170A .0215 -.0005 .0220 390 ---- ---- .0245A .0245A .0310 -.0005 .0315 395 ---- ---- .0350A .0350A .0440 -.0005 .0445 400 ---- .0620B .0485A .0485A .0610 -.0005 .0615 405 ---- .0845B .0665A .0665A .0830 UNCH .0830 410 ---- .1115B .0885A .1110B .1100 +.0010 .1090 415 ---- .1430B .1155A .1155A .1410 +.0010 .1400 420 ---- .1785B .1485A .1485A .1765 +.0020 .1745 425 ---- ---- .1835A .1835A .2155 +.0030 .2125 430 ---- .2595B .2220A .2220A .2570 +.0040 .2530 435 ---- ---- .2700A .2700A .3010 +.0050 .2960 440 ---- .3490B .3070A .3070A .3465 +.0055 .3410 445 ---- ---- ---- ---- .3930 +.0060 .3870 450 ---- .4435B .3980A .3980A .4405 +.0065 .4340 455 ---- ---- ---- ---- .4890 +.0075 .4815 460 ---- ---- ---- ---- .5375 +.0075 .5300 465 ---- ---- ---- ---- .5865 +.0080 .5785 470 ---- .6355B .5900A .5900A .6355 +.0080 .6275 475 ---- ---- ---- ---- .6850 +.0085 .6765 480 ---- ---- ---- ---- .7345 +.0085 .7260 485 ---- ---- ---- ---- .7840 +.0085 .7755 490 ---- ---- ---- ---- .8335 +.0085 .8250 495 ---- ---- ---- ---- .8835 +.0085 .8750 500 ---- ---- ---- ---- .9335 +.0090 .9245 505 ---- ---- ---- ---- .9830 +.0085 .9745 510 ---- ---- ---- ---- 1.0330 +.0090 1.0240 515 ---- ---- ---- ---- 1.0830 +.0090 1.0740 520 ---- ---- ---- ---- 1.1330 +.0090 1.1240 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 310 ---- ---- ---- ---- .9670 ---- ---- 315 ---- ---- ---- ---- .9170 -.0090 .9260 320 ---- ---- ---- ---- .8670 -.0090 .8760 325 ---- ---- ---- ---- .8170 -.0090 .8260 330 ---- ---- ---- ---- .7670 -.0090 .7760 335 ---- ---- ---- ---- .7175 -.0085 .7260 340 ---- ---- ---- ---- .6675 -.0090 .6765 345 ---- ---- ---- ---- .6185 -.0085 .6270 350 ---- ---- ---- ---- .5690 -.0090 .5780 355 ---- ---- ---- ---- .5205 -.0085 .5290 360 ---- .5185B .4695A .5185B .4720 -.0090 .4810 365 ---- ---- ---- ---- .4245 -.0090 .4335 370 ---- .4230B .3750A .4230B .3780 -.0090 .3870 375 ---- ---- ---- ---- .3330 -.0090 .3420 380 ---- .3315B .2870A .3315B .2895 -.0095 .2990 385 ---- ---- ---- ---- .2485 -.0095 .2580 390 ---- .2480B .2085A .2480B .2100 -.0095 .2195 395 ---- .2105B .1745A .2105B .1755 -.0090 .1845 400 ---- .1765B .1440A .1765B .1445 -.0085 .1530 405 ---- .1460B .1165A .1460B .1175 -.0080 .1255 410 ---- .1195B .0935A .1190B .0945 -.0075 .1020 415 ---- .0965B .0740A .0960B .0755 -.0065 .0820 420 ---- .0770B .0585A .0770B .0600 -.0060 .0660 425 ---- .0620B .0460A .0615B .0475 -.0050 .0525 430 ---- .0490B .0360A .0485B .0375 -.0045 .0420 435 ---- .0385B .0290A .0380B .0295 -.0040 .0335 440 ---- .0305B .0230A .0305B .0235 -.0035 .0270 445 ---- .0240B .0185A .0240B .0185 -.0035 .0220 450 ---- .0190B .0155A .0190B .0150 -.0025 .0175 455 ---- .0155B .0125A .0150B .0120 -.0020 .0140 460 ---- .0120B .0105A .0120B .0095 -.0020 .0115 465 ---- ---- .0090A .0090A .0075 -.0020 .0095 470 ---- ---- ---- ---- .0060 -.0015 .0075 475 ---- ---- ---- ---- .0050 -.0010 .0060 480 ---- ---- ---- ---- .0040 -.0010 .0050 485 ---- ---- ---- ---- .0030 -.0010 .0040 490 ---- ---- ---- ---- .0025 -.0010 .0035 495 ---- ---- ---- ---- .0020 -.0010 .0030 500 ---- ---- ---- ---- .0015 -.0010 .0025 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAR23 Copper Weekly Wednesday Option - Week 5 PUT 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0025 +.0005 .0020 350 ---- ---- ---- ---- .0035 +.0005 .0030 355 ---- ---- ---- ---- .0045 +.0005 .0040 360 ---- ---- ---- ---- .0060 UNCH .0060 365 ---- ---- .0080A .0080A .0085 UNCH .0085 370 ---- ---- .0110A .0110A .0120 UNCH .0120 375 ---- ---- .0145A .0145A .0165 -.0005 .0170 380 ---- ---- .0195A .0195A .0230 -.0005 .0235 385 ---- ---- .0265A .0265A .0320 -.0005 .0325 390 ---- ---- .0360A .0360A .0435 -.0005 .0440 395 ---- ---- .0480A .0480A .0585 -.0005 .0590 400 ---- ---- .0635A .0635A .0775 UNCH .0775 405 ---- .1010B .0830A .0830A .1005 +.0010 .0995 410 ---- .1280B .1060A .1060A .1275 +.0020 .1255 415 ---- .1580B .1330A .1330A .1585 +.0025 .1560 420 ---- .1920B .1655A .1655A .1925 +.0030 .1895 425 ---- .2300B .1995A .1995A .2300 +.0040 .2260 430 ---- .2705B .2365A .2365A .2700 +.0045 .2655 435 ---- ---- ---- ---- .3120 +.0050 .3070 440 ---- .3575B .3180A .3180A .3555 +.0055 .3500 445 ---- ---- ---- ---- .4005 +.0055 .3950 450 ---- .4490B .4060A .4060A .4470 +.0065 .4405 455 ---- ---- ---- ---- .4935 +.0065 .4870 460 ---- ---- ---- ---- .5410 +.0070 .5340 465 ---- ---- ---- ---- .5890 +.0070 .5820 470 ---- .6410B .5940A .5940A .6375 +.0075 .6300 475 ---- ---- ---- ---- .6865 +.0075 .6790 480 ---- .7395B .6910A .6910A .7355 +.0080 .7275 485 ---- ---- ---- ---- .7850 +.0085 .7765 490 ---- ---- .7895A .7895A .8345 +.0085 .8260 495 ---- ---- ---- ---- .8840 +.0085 .8755 500 ---- ---- ---- ---- .9335 +.0085 .9250 505 ---- ---- ---- ---- .9835 +.0090 .9745 510 ---- ---- ---- ---- 1.0330 +.0085 1.0245 515 ---- ---- ---- ---- 1.0830 +.0090 1.0740 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8170 -.0090 3.8260 050 ---- ---- ---- ---- 3.5670 -.0090 3.5760 075 ---- ---- ---- ---- 3.3170 -.0090 3.3260 100 ---- ---- ---- ---- 3.0670 -.0090 3.0760 125 ---- ---- ---- ---- 2.8170 -.0090 2.8260 150 ---- ---- ---- ---- 2.5670 -.0090 2.5760 175 ---- ---- ---- ---- 2.3170 -.0090 2.3260 200 ---- ---- ---- ---- 2.0670 -.0090 2.0760 220 ---- ---- ---- ---- 1.8670 -.0090 1.8760 225 ---- ---- ---- ---- 1.8170 -.0090 1.8260 230 ---- ---- ---- ---- 1.7670 -.0090 1.7760 235 ---- ---- ---- ---- 1.7170 -.0090 1.7260 240 ---- ---- ---- ---- 1.6670 -.0090 1.6760 245 ---- ---- ---- ---- 1.6170 -.0090 1.6260 250 ---- ---- ---- ---- 1.5670 -.0090 1.5760 255 ---- ---- ---- ---- 1.5170 -.0090 1.5260 260 ---- ---- ---- ---- 1.4670 -.0090 1.4760 265 ---- ---- ---- ---- 1.4170 -.0090 1.4260 270 ---- ---- ---- ---- 1.3670 -.0090 1.3760 275 ---- ---- ---- ---- 1.3170 -.0090 1.3260 280 ---- ---- ---- ---- 1.2670 -.0090 1.2760 285 ---- ---- ---- ---- 1.2170 -.0090 1.2260 290 ---- ---- ---- ---- 1.1670 -.0090 1.1760 295 ---- ---- ---- ---- 1.1170 -.0090 1.1260 300 ---- ---- ---- ---- 1.0670 -.0090 1.0760 305 ---- ---- ---- ---- 1.0170 -.0090 1.0260 310 ---- ---- ---- ---- .9670 -.0090 .9760 315 ---- ---- ---- ---- .9170 -.0090 .9260 320 ---- ---- ---- ---- .8670 -.0090 .8760 325 ---- ---- ---- ---- .8170 -.0090 .8260 330 ---- ---- ---- ---- .7670 -.0090 .7760 335 ---- ---- ---- ---- .7170 -.0090 .7260 6 340 ---- ---- ---- ---- .6670 -.0095 .6765 16 345 ---- ---- ---- ---- .6175 -.0095 .6270 350 ---- ---- ---- ---- .5685 -.0090 .5775 19 355 ---- ---- ---- ---- .5195 -.0090 .5285 17 356 ---- ---- ---- ---- .5095 -.0095 .5190 357 ---- ---- ---- ---- .5000 -.0095 .5095 358 ---- ---- ---- ---- .4905 -.0090 .4995 359 ---- ---- ---- ---- .4805 -.0095 .4900 360 ---- .5185B .4680A .5185B .4710 -.0095 .4805 26 361 ---- ---- ---- ---- .4615 -.0090 .4705 362 ---- ---- ---- ---- .4520 -.0090 .4610 363 ---- ---- ---- ---- .4425 -.0090 .4515 364 ---- ---- ---- ---- .4330 -.0090 .4420 365 ---- ---- ---- ---- .4235 -.0090 .4325 56 366 ---- ---- ---- ---- .4140 -.0090 .4230 367 ---- ---- ---- ---- .4045 -.0090 .4135 1 368 ---- ---- ---- ---- .3955 -.0090 .4045 369 ---- ---- ---- ---- .3860 -.0090 .3950 370 ---- .4225B .3730A .4225B .3765 -.0090 .3855 1 371 ---- ---- ---- ---- .3675 -.0090 .3765 372 ---- ---- ---- ---- .3585 -.0090 .3675 373 ---- ---- ---- ---- .3490 -.0090 .3580 7 374 ---- ---- ---- ---- .3400 -.0090 .3490 375 ---- ---- ---- ---- .3310 -.0090 .3400 1 376 ---- ---- ---- ---- .3225 -.0090 .3315 377 ---- ---- ---- ---- .3135 -.0090 .3225 378 ---- ---- ---- ---- .3045 -.0090 .3135 379 ---- ---- ---- ---- .2960 -.0090 .3050 380 ---- .3305B .2840A .3305B .2875 -.0090 .2965 47 381 ---- ---- ---- ---- .2790 -.0090 .2880 21 382 ---- ---- .2740A .2740A .2705 -.0090 .2795 1 383 ---- ---- .2655A .2655A .2620 -.0095 .2715 1 384 ---- .2700B .2580A .2660B .2540 -.0095 .2635 385 ---- .2685B .2485A .2685B .2460 -.0095 .2555 17 386 ---- .2660B .2410A .2660B .2380 -.0095 .2475 2 387 ---- .2645B .2335A .2640B .2300 -.0095 .2395 388 ---- .2560B .2255A .2560B .2225 -.0095 .2320 1 389 ---- .2485B .2180A .2485B .2150 -.0095 .2245 390 ---- .2465B .2045A .2465B .2075 -.0095 .2170 264 391 ---- .2330B .1975A .2330B .2000 -.0095 .2095 2 392 ---- .2245B .1905A .2245B .1930 -.0095 .2025 393 ---- .2165B .1835A .2165B .1860 -.0095 .1955 394 ---- .2150B .1770A .2150B .1795 -.0090 .1885 395 ---- .2085B .1700A .2085B .1725 -.0090 .1815 30 396 ---- .2015B .1640A .2015B .1660 -.0090 .1750 6 397 ---- .1945B .1575A .1945B .1595 -.0090 .1685 25 398 ---- .1875B .1515A .1875B .1535 -.0085 .1620 23 399 ---- .1810B .1455A .1810B .1475 -.0085 .1560 16 400 ---- .1745B .1395A .1745B .1415 -.0085 .1500 1035 401 ---- .1680B .1330A .1680B .1355 -.0085 .1440 74 402 ---- .1615B .1275A .1615B .1300 -.0085 .1385 2 403 ---- .1555B .1220A .1555B .1245 -.0085 .1330 18 404 ---- .1495B .1170A .1495B .1190 -.0085 .1275 9 405 ---- .1435B .1115A .1435B .1140 -.0085 .1225 31 163 406 ---- .1380B .1070A .1380B .1090 -.0085 .1175 249 407 ---- .1325B .1020A .1325B .1040 -.0085 .1125 6 60 408 ---- .1270B .0975A .1270B .0995 -.0080 8 .1075 22 23 409 ---- .1225B .0930A .1225B .0950 -.0080 .1030 59 82 410 .1155 .1180B .0890A .0890A .0910 -.0075 2 .0985 124 353 411 ---- .1130B .0850A .1130B .0865 -.0075 .0940 1 21 412 ---- .1085B .0810A .1085B .0825 -.0075 .0900 24 413 ---- .1035B .0770A .1035B .0785 -.0075 .0860 1 102 414 ---- .0995B .0735A .0995B .0750 -.0075 .0825 112 415 ---- .0955B .0700A .0950B .0715 -.0070 .0785 132 330 416 ---- .0910B .0665A .0910B .0680 -.0070 .0750 141 417 ---- .0870B .0635A .0870B .0645 -.0075 .0720 204 418 .0630 .0830B .0605A .0605A .0615 -.0070 3 .0685 57 101 419 ---- .0795B .0575A .0795B .0585 -.0070 .0655 58 116 420 .0700 .0760B .0545A .0580B .0560 -.0065 29 .0625 30 1226 421 ---- .0725B .0520A .0725B .0530 -.0065 .0595 50 422 .0615 .0690B .0495A .0650B .0505 -.0065 10 .0570 15 423 ---- .0660B .0470A .0660B .0480 -.0065 .0545 15 424 ---- .0630B .0450A .0630B .0460 -.0060 .0520 30 425 .0520 .0605B .0425A .0450B .0435 -.0060 9 .0495 101 891 426 ---- .0580B .0405A .0580B .0415 -.0060 .0475 16 427 ---- .0550B .0385A .0550B .0395 -.0060 .0455 25 428 .0465 .0525B .0370A .0370A .0375 -.0060 10 .0435 70 429 .0450 .0500B .0350A .0350A .0355 -.0060 10 .0415 26 430 .0415 .0480B .0335A .0445B .0340 -.0055 183 .0395 79 1622 431 ---- .0455B .0320A .0455B .0325 -.0055 .0380 1 43 432 ---- .0435B .0305A .0435B .0305 -.0055 .0360 6 42 433 ---- .0415B .0290A .0415B .0295 -.0050 .0345 33 434 ---- .0395B .0280A .0395B .0280 -.0050 .0330 33 435 ---- .0375B .0265A .0375B .0265 -.0050 .0315 126 501 436 ---- .0360B .0255A .0360B .0255 -.0045 .0300 34 437 ---- .0340B .0245A .0340B .0240 -.0050 .0290 89 438 ---- .0325B .0230A .0325B .0230 -.0045 .0275 1 24 439 ---- .0310B .0220A .0310B .0220 -.0045 .0265 28 440 ---- .0295B .0210A .0295B .0210 -.0040 10 .0250 31 628 441 ---- .0280B .0205A .0280B .0200 -.0040 .0240 7 28 442 ---- .0270B .0195A .0270B .0190 -.0040 .0230 31 130 443 ---- .0255B .0185A .0255B .0185 -.0035 .0220 20 444 ---- .0245B .0180A .0245B .0175 -.0035 .0210 32 445 ---- .0235B .0170A .0235B .0170 -.0030 .0200 50 231 446 ---- .0225B .0165A .0225B .0160 -.0030 .0190 4 80 447 ---- .0215B .0160A .0215B .0155 -.0030 .0185 139 448 ---- .0205B .0150A .0205B .0145 -.0030 .0175 70 450 .0185 .0185 .0135A .0135A .0135 -.0025 14 .0160 546 7216 455 ---- .0150B .0110A .0150B .0110 -.0020 .0130 177 460 ---- .0120B .0095A .0120B .0090 -.0015 .0105 13 1302 465 ---- .0095B .0080A .0095B .0075 -.0010 .0085 20 156 470 ---- .0080B .0065A .0080B .0060 -.0015 .0075 66 475 ---- .0065B ---- .0065B .0050 -.0010 .0060 20 625 480 ---- .0055B ---- .0055B .0040 -.0010 .0050 388 485 ---- ---- ---- ---- .0035 -.0010 .0045 31 490 ---- ---- .0035A .0035A .0030 -.0010 .0040 2 394 495 ---- ---- ---- ---- .0025 -.0010 .0035 22 500 ---- ---- ---- ---- .0025 -.0005 .0030 6 3637 505 ---- ---- ---- ---- .0020 -.0005 .0025 8 510 ---- ---- ---- ---- .0015 -.0005 .0020 11 515 ---- ---- ---- ---- .0015 -.0005 .0020 33 520 ---- ---- ---- ---- .0015 -.0005 .0020 27 525 ---- ---- ---- ---- .0010 -.0005 .0015 25 530 ---- ---- ---- ---- .0010 -.0005 .0015 1502 535 ---- ---- ---- ---- .0010 -.0005 .0015 150 540 ---- ---- ---- ---- .0010 UNCH .0010 17 545 ---- ---- ---- ---- .0010 UNCH .0010 13 550 ---- ---- ---- ---- .0005 -.0005 .0010 4 555 ---- ---- ---- ---- .0005 -.0005 .0010 200 560 ---- ---- ---- ---- .0005 -.0005 .0010 1 565 ---- ---- ---- ---- .0005 -.0005 .0010 44 570 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.8170 -.0090 3.8260 050 ---- ---- ---- ---- 3.5670 -.0090 3.5760 075 ---- ---- ---- ---- 3.3170 -.0090 3.3260 100 ---- ---- ---- ---- 3.0670 -.0090 3.0760 125 ---- ---- ---- ---- 2.8170 -.0090 2.8260 150 ---- ---- ---- ---- 2.5670 -.0090 2.5760 175 ---- ---- ---- ---- 2.3170 -.0090 2.3260 200 ---- ---- ---- ---- 2.0670 -.0090 2.0760 220 ---- ---- ---- ---- 1.8670 -.0090 1.8760 225 ---- ---- ---- ---- 1.8170 -.0090 1.8260 230 ---- ---- ---- ---- 1.7670 -.0090 1.7760 235 ---- ---- ---- ---- 1.7170 -.0090 1.7260 240 ---- ---- ---- ---- 1.6670 -.0090 1.6760 245 ---- ---- ---- ---- 1.6170 -.0090 1.6260 250 ---- ---- ---- ---- 1.5670 -.0090 1.5760 255 ---- ---- ---- ---- 1.5170 -.0090 1.5260 260 ---- ---- ---- ---- 1.4670 -.0090 1.4760 265 ---- ---- ---- ---- 1.4170 -.0090 1.4260 270 ---- ---- ---- ---- 1.3670 -.0090 1.3760 275 ---- ---- ---- ---- 1.3170 -.0090 1.3260 1 280 ---- ---- ---- ---- 1.2670 -.0090 1.2760 285 ---- ---- ---- ---- 1.2170 -.0090 1.2260 290 ---- ---- ---- ---- 1.1670 -.0090 1.1760 295 ---- ---- ---- ---- 1.1170 -.0090 1.1260 300 ---- ---- ---- ---- 1.0670 -.0090 1.0760 4 305 ---- ---- ---- ---- 1.0170 -.0090 1.0260 310 ---- ---- ---- ---- .9675 -.0085 .9760 315 ---- ---- ---- ---- .9175 -.0090 .9265 320 ---- ---- ---- ---- .8680 -.0090 .8770 325 ---- ---- ---- ---- .8190 -.0090 .8280 330 ---- ---- ---- ---- .7700 -.0090 .7790 335 ---- ---- ---- ---- .7210 -.0090 .7300 44 340 ---- .7200B .6700A .7200B .6730 -.0090 .6820 345 ---- ---- ---- ---- .6250 -.0095 .6345 350 ---- .6245B .5755A .6245B .5780 -.0095 .5875 110 355 ---- ---- ---- ---- .5320 -.0095 .5415 4 360 ---- .5315B .4845A .5315B .4870 -.0095 .4965 365 ---- ---- ---- ---- .4435 -.0090 .4525 4 370 ---- .4435B .3985A .4435B .4015 -.0085 .4100 26 375 ---- .3920B .3655A .3920B .3610 -.0085 .3695 28 376 ---- .3875B .3560A .3875B .3530 -.0085 .3615 377 ---- .3790B .3480A .3790B .3450 -.0085 .3535 378 ---- .3715B .3420A .3715B .3375 -.0085 .3460 379 ---- .3635B .3325A .3635B .3300 -.0080 .3380 380 ---- .3615B .3195A .3615B .3220 -.0085 .3305 185 381 ---- .3465B .3175A .3450B .3145 -.0085 .3230 382 ---- .3385B .3050A .3385B .3075 -.0080 .3155 383 ---- .3320B .2975A .3320B .3000 -.0085 .3085 384 ---- .3250B .2905A .3250B .2930 -.0080 .3010 1 385 ---- .3175B .2835A .3175B .2855 -.0085 .2940 22 386 ---- .3140B .2765A .3140B .2785 -.0085 .2870 387 ---- .3085B .2700A .3085B .2720 -.0080 .2800 388 ---- .3010B .2630A .3010B .2650 -.0085 .2735 389 ---- .2940B .2565A .2940B .2580 -.0085 .2665 390 ---- .2870B .2500A .2870B .2515 -.0085 .2600 54 391 ---- .2800B .2435A .2795B .2450 -.0085 .2535 392 ---- .2735B .2370A .2735B .2385 -.0090 .2475 393 ---- .2665B .2310A .2665B .2325 -.0085 .2410 394 ---- .2600B .2250A .2600B .2260 -.0090 .2350 10 395 ---- .2545B .2185A .2545B .2200 -.0090 .2290 1 22 396 ---- .2470B .2130A .2470B .2140 -.0090 .2230 1 397 ---- .2410B .2060A .2410B .2085 -.0085 .2170 398 ---- .2345B .2005A .2345B .2025 -.0090 .2115 399 ---- .2285B .1945A .2285B .1970 -.0085 .2055 400 ---- .2235B .1890A .2235B .1915 -.0085 .2000 76 401 ---- .2170B .1840A .2170B .1860 -.0090 .1950 402 ---- .2110B .1785A .2110B .1810 -.0085 .1895 403 ---- .2055B .1735A .2055B .1760 -.0080 .1840 10 18 404 ---- .2000B .1685A .2000B .1710 -.0080 .1790 7 15 405 ---- .1950B .1635A .1950B .1660 -.0080 .1740 10 1150 406 ---- .1890B .1585A .1890B .1610 -.0080 .1690 107 407 ---- .1840B .1540A .1840B .1560 -.0080 .1640 80 131 408 ---- .1790B .1495A .1790B .1515 -.0080 .1595 16 99 409 ---- .1740B .1450A .1740B .1470 -.0080 .1550 18 410 ---- .1695B .1405A .1695B .1425 -.0080 .1505 1 15 411 ---- .1640B .1365A .1640B .1380 -.0080 .1460 70 412 ---- .1600B .1325A .1600B .1340 -.0075 .1415 1 413 ---- .1550B .1285A .1550B .1300 -.0075 .1375 1 35 414 ---- .1510B .1245A .1510B .1260 -.0070 .1330 9 11 415 ---- .1470B .1205A .1470B .1220 -.0070 .1290 101 416 ---- .1420B .1165A .1420B .1180 -.0075 .1255 417 ---- .1380B .1130A .1380B .1145 -.0070 .1215 2 11 418 ---- .1340B .1095A .1340B .1110 -.0070 .1180 11 419 ---- .1300B .1060A .1300B .1075 -.0070 .1145 12 420 .1175 .1265B .1025A .1225B .1040 -.0070 1 .1110 363 691 421 ---- .1225B .0995A .1225B .1005 -.0070 .1075 10 422 ---- .1185B .0965A .1185B .0975 -.0065 .1040 9 423 ---- .1150B .0930A .1150B .0945 -.0065 .1010 1 1 424 ---- .1115B .0900A .1115B .0915 -.0065 .0980 1 12 425 ---- .1085B .0875A .1085B .0885 -.0065 .0950 10 307 426 ---- .1050B .0845A .1050B .0855 -.0065 .0920 1 14 427 ---- .1015B .0815A .1015B .0830 -.0060 .0890 1 428 ---- .0985B .0790A .0985B .0800 -.0065 .0865 3 429 ---- .0955B .0765A .0955B .0775 -.0060 .0835 9 53 430 .0840 .0925B .0740A .0740A .0750 -.0060 115 .0810 4 373 431 ---- .0895B .0715A .0895B .0725 -.0060 .0785 1 10 432 ---- .0865B .0690A .0865B .0700 -.0060 .0760 20 30 433 ---- .0840B .0670A .0840B .0680 -.0060 .0740 32 37 434 ---- .0815B .0645A .0815B .0655 -.0060 .0715 20 20 435 .0755 .0795B .0625A .0655B .0635 -.0060 13 .0695 550 1514 436 ---- .0765B .0605A .0765B .0615 -.0055 .0670 10 10 437 ---- .0740B .0585A .0740B .0595 -.0055 .0650 438 ---- .0715B .0565A .0715B .0575 -.0055 .0630 250 250 439 ---- .0695B .0550A .0695B .0555 -.0055 .0610 440 .0595 .0675B .0530 .0550B .0535 -.0055 3 .0590 54 408 441 ---- .0650B .0515A .0650B .0520 -.0055 .0575 21 442 ---- .0625B .0500A .0625B .0500 -.0055 .0555 10 443 ---- .0605B .0480A .0605B .0485 -.0050 .0535 20 444 ---- .0590B .0465A .0590B .0470 -.0050 .0520 20 445 ---- .0570B .0450A .0570B .0455 -.0050 .0505 59 446 ---- .0550B .0435A .0550B .0440 -.0050 .0490 7 447 ---- .0535B .0425A .0535B .0425 -.0050 .0475 448 ---- .0515B .0410A .0515B .0410 -.0050 .0460 20 226 450 ---- .0485B .0385A .0485B .0385 -.0045 .0430 20 4219 455 ---- .0415B .0330A .0415B .0325 -.0040 .0365 147 249 460 ---- .0355B .0280A .0355B .0275 -.0035 .0310 15 50 465 ---- .0300B .0240A .0300B .0235 -.0030 .0265 60 106 470 .0230 .0255B .0205A .0205A .0200 -.0025 1 .0225 9 96 475 .0200 .0220B .0175A .0175A .0170 -.0025 1 .0195 37 696 480 .0170 .0185B .0150A .0150A .0145 -.0020 5 .0165 10 38 485 ---- .0160B .0135A .0160B .0125 -.0020 1 .0145 8 254 490 ---- .0135B .0115A .0135B .0110 -.0015 .0125 274 495 .0100 .0120B .0100 .0100 .0095 -.0015 1 .0110 1003 500 ---- .0100B .0090A .0100B .0085 -.0010 .0095 12 3334 505 ---- .0090B ---- .0090B .0075 -.0005 .0080 20 510 ---- .0075B ---- .0075B .0065 -.0005 1 .0070 6 132 515 ---- .0070B ---- .0070B .0060 -.0005 .0065 20 520 .0050 .0060B .0050 .0050 .0050 -.0005 4 .0055 34 525 ---- ---- ---- ---- .0045 -.0005 1 .0050 36 530 ---- ---- ---- ---- .0040 -.0005 .0045 30 535 ---- ---- ---- ---- .0040 UNCH .0040 34 540 ---- ---- ---- ---- .0035 UNCH .0035 4 545 ---- ---- ---- ---- .0030 UNCH .0030 16 550 ---- ---- ---- ---- .0030 UNCH .0030 43 555 ---- ---- ---- ---- .0025 UNCH .0025 560 ---- ---- ---- ---- .0025 UNCH .0025 11 565 ---- ---- ---- ---- .0020 UNCH .0020 10 570 ---- ---- ---- ---- .0020 UNCH .0020 575 ---- ---- ---- ---- .0020 UNCH .0020 2 3 580 ---- ---- ---- ---- .0020 +.0005 .0015 600 ---- ---- ---- ---- .0015 +.0005 .0010 21 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.8200 -.0070 3.8270 050 ---- ---- ---- ---- 3.5700 -.0070 3.5770 075 ---- ---- ---- ---- 3.3200 -.0070 3.3270 100 ---- ---- ---- ---- 3.0700 -.0070 3.0770 125 ---- ---- ---- ---- 2.8200 -.0070 2.8270 150 ---- ---- ---- ---- 2.5700 -.0070 2.5770 175 ---- ---- ---- ---- 2.3200 -.0070 2.3270 200 ---- ---- ---- ---- 2.0700 -.0070 2.0770 220 ---- ---- ---- ---- 1.8700 -.0070 1.8770 225 ---- ---- ---- ---- 1.8200 -.0070 1.8270 230 ---- ---- ---- ---- 1.7700 -.0070 1.7770 235 ---- ---- ---- ---- 1.7200 -.0070 1.7270 240 ---- ---- ---- ---- 1.6700 -.0070 1.6770 245 ---- ---- ---- ---- 1.6200 -.0070 1.6270 250 ---- ---- ---- ---- 1.5700 -.0070 1.5770 255 ---- ---- ---- ---- 1.5200 -.0070 1.5270 260 ---- ---- ---- ---- 1.4700 -.0070 1.4770 1 265 ---- ---- ---- ---- 1.4200 -.0070 1.4270 270 ---- ---- ---- ---- 1.3700 -.0070 1.3770 275 ---- ---- ---- ---- 1.3200 -.0070 1.3270 280 ---- ---- ---- ---- 1.2700 -.0070 1.2770 285 ---- ---- ---- ---- 1.2200 -.0070 1.2270 290 ---- ---- ---- ---- 1.1700 -.0075 1.1775 295 ---- ---- ---- ---- 1.1205 -.0070 1.1275 300 ---- ---- ---- ---- 1.0710 -.0070 1.0780 305 ---- ---- ---- ---- 1.0220 -.0070 1.0290 310 ---- ---- ---- ---- .9725 -.0075 .9800 1 315 ---- ---- ---- ---- .9240 -.0070 .9310 320 ---- .9215B .8735A .9215B .8755 -.0070 .8825 1 325 ---- ---- ---- ---- .8275 -.0070 .8345 330 ---- .8255B .7780A .8255B .7805 -.0065 .7870 3 335 ---- ---- ---- ---- .7335 -.0070 .7405 340 ---- .7315B .6855A .7315B .6875 -.0065 .6940 2 345 ---- ---- ---- ---- .6425 -.0065 .6490 350 ---- .6410B .5965A .6410B .5980 -.0070 .6050 4 355 ---- ---- ---- ---- .5550 -.0070 .5620 9 360 ---- .5545B .5120A .5545B .5135 -.0065 .5200 2 365 ---- .5035B .4785A .5030B .4730 -.0070 .4800 7 370 ---- .4730B .4325A .4730B .4345 -.0065 .4410 10 375 ---- .4285B .3955A .4285B .3970 -.0070 .4040 2 376 ---- .4205B .3880A .4205B .3900 -.0070 .3970 377 ---- .4140B .3810A .4140B .3830 -.0065 .3895 378 ---- .4060B .3740A .4060B .3760 -.0065 .3825 379 ---- .3995B .3670A .3995B .3690 -.0065 .3755 380 ---- .3970B .3600A .3970B .3620 -.0065 .3685 3 381 ---- .3900B .3530A .3900B .3550 -.0065 .3615 382 ---- .3830B .3465A .3830B .3480 -.0070 .3550 383 ---- .3760B .3400A .3760B .3415 -.0065 .3480 384 ---- .3690B .3330A .3690B .3350 -.0065 .3415 385 ---- .3620B .3265A .3620B .3285 -.0065 .3350 25 386 ---- .3550B .3205A .3550B .3220 -.0065 .3285 387 ---- .3485B .3140A .3485B .3155 -.0065 .3220 388 ---- .3420B .3075A .3420B .3090 -.0070 .3160 389 ---- .3355B .3015A .3355B .3030 -.0065 .3095 390 ---- .3290B .2955A .3290B .2965 -.0070 .3035 15 391 ---- .3225B .2895A .3225B .2905 -.0070 .2975 392 ---- .3160B .2835A .3160B .2845 -.0070 .2915 393 ---- .3100B .2780A .3100B .2785 -.0070 .2855 394 ---- .3040B .2705A .3040B .2730 -.0070 .2800 395 ---- .2975B .2650A .2975B .2670 -.0070 .2740 9 396 ---- .2915B .2595A .2915B .2615 -.0070 .2685 397 ---- .2860B .2540A .2860B .2560 -.0070 .2630 398 ---- .2800B .2485A .2800B .2505 -.0070 .2575 399 ---- .2745B .2430A .2745B .2450 -.0070 .2520 400 ---- .2685B .2380A .2685B .2395 -.0075 .2470 48 401 ---- .2630B .2325A .2630B .2345 -.0070 .2415 402 ---- .2575B .2275A .2575B .2295 -.0070 .2365 10 10 403 ---- .2525B .2225A .2525B .2245 -.0070 .2315 404 ---- .2470B .2175A .2470B .2195 -.0070 .2265 405 ---- .2420B .2130A .2420B .2145 -.0070 .2215 1 117 406 ---- .2365B .2080A .2365B .2100 -.0065 .2165 407 ---- .2315B .2035A .2315B .2050 -.0070 .2120 20 20 408 ---- .2270B .1990A .2270B .2005 -.0065 .2070 409 ---- .2220B .1945A .2220B .1960 -.0065 .2025 410 ---- .2170B .1900A .2170B .1915 -.0065 .1980 3 266 411 ---- .2125B .1855A .2125B .1875 -.0060 .1935 412 ---- .2075B .1815A .2075B .1830 -.0065 .1895 413 ---- .2030B .1770A .2030B .1790 -.0060 .1850 414 ---- .1985B .1730A .1985B .1745 -.0065 .1810 415 ---- .1945B .1690A .1945B .1705 -.0065 .1770 37 1105 416 ---- .1900B .1650A .1900B .1665 -.0065 .1730 417 ---- .1855B .1615A .1855B .1630 -.0060 .1690 418 ---- .1815B .1575A .1815B .1590 -.0060 .1650 419 ---- .1775B .1540A .1775B .1555 -.0060 .1615 10 420 ---- .1735B .1500A .1735B .1515 -.0060 .1575 1025 421 ---- .1695B .1465A .1695B .1480 -.0060 .1540 422 ---- .1660B .1430A .1660B .1445 -.0060 .1505 423 ---- .1620B .1395A .1620B .1410 -.0060 .1470 480 424 ---- .1585B .1365A .1585B .1375 -.0060 .1435 425 .1465 .1550B .1330A .1330A .1345 -.0055 70 .1400 2521 426 ---- .1510B .1300A .1510B .1310 -.0060 .1370 427 ---- .1475B .1270A .1475B .1280 -.0055 .1335 428 ---- .1440B .1235A .1440B .1250 -.0055 .1305 429 ---- .1410B .1210A .1410B .1220 -.0055 .1275 430 ---- .1380B .1180A .1380B .1190 -.0055 .1245 45 431 ---- .1340B .1150A .1340B .1160 -.0055 .1215 432 ---- .1310B .1120A .1305B .1130 -.0055 .1185 433 ---- .1275B .1095A .1275B .1105 -.0050 .1155 434 ---- .1245B .1070A .1245B .1075 -.0055 .1130 435 ---- .1225B .1040A .1225B .1050 -.0050 .1100 250 436 ---- .1190B .1015A .1190B .1025 -.0050 .1075 440 ---- .1085B .0920A .1085B .0930 -.0045 .0975 37 719 445 ---- .0960B .0815A .0960B .0820 -.0045 .0865 132 450 ---- .0845B .0720A .0845B .0725 -.0040 .0765 8 3328 455 ---- .0745B .0635A .0745B .0640 -.0035 .0675 75 460 ---- .0665B .0560A .0665B .0565 -.0030 .0595 313 465 ---- .0590B .0495A .0590B .0495 -.0035 .0530 199 470 .0515 .0520B .0440A .0440A .0440 -.0025 1 .0465 32 475 .0430 .0460B .0390A .0460B .0390 -.0025 4 .0415 3425 480 ---- .0405B .0345A .0405B .0345 -.0020 .0365 1 1062 485 ---- .0360B .0305A .0360B .0305 -.0020 .0325 1306 490 ---- .0320B .0270A .0320B .0270 -.0020 .0290 367 495 ---- .0280B .0240A .0280B .0240 -.0020 .0260 17 500 ---- .0250B .0215A .0250B .0210 -.0020 .0230 2 1893 505 ---- .0220B .0195A .0220B .0190 -.0015 .0205 10 510 ---- .0195B .0175A .0195B .0170 -.0015 .0185 3 515 ---- .0175B .0155A .0175B .0150 -.0015 .0165 185 520 ---- .0155B .0140A .0155B .0135 -.0015 4 .0150 6 66 525 ---- ---- .0130A .0130A .0120 -.0015 .0135 822 530 ---- ---- .0115A .0115A .0110 -.0010 .0120 10 535 ---- ---- .0105A .0105A .0095 -.0015 .0110 342 540 ---- ---- .0095A .0095A .0085 -.0015 .0100 212 545 ---- ---- ---- ---- .0080 -.0010 .0090 550 ---- ---- ---- ---- .0070 -.0010 .0080 2 1585 555 ---- ---- ---- ---- .0065 -.0010 .0075 20 560 ---- ---- ---- ---- .0060 -.0010 .0070 565 ---- ---- ---- ---- .0055 -.0005 .0060 570 ---- ---- ---- ---- .0050 -.0005 .0055 11 575 ---- ---- ---- ---- .0045 -.0010 .0055 580 ---- ---- ---- ---- .0040 -.0010 .0050 1 600 ---- ---- ---- ---- .0030 -.0005 .0035 10 625 ---- ---- ---- ---- .0020 -.0005 .0025 8 650 ---- ---- ---- ---- .0015 -.0005 .0020 1 675 ---- ---- ---- ---- .0010 -.0005 .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 ---- ---- ---- ---- 3.8200 -.0070 3.8270 050 ---- ---- ---- ---- 3.5700 -.0070 3.5770 075 ---- ---- ---- ---- 3.3200 -.0070 3.3270 100 ---- ---- ---- ---- 3.0700 -.0070 3.0770 125 ---- ---- ---- ---- 2.8200 -.0070 2.8270 150 ---- ---- ---- ---- 2.5700 -.0070 2.5770 175 ---- ---- ---- ---- 2.3200 -.0070 2.3270 200 ---- ---- ---- ---- 2.0700 -.0070 2.0770 220 ---- ---- ---- ---- 1.8700 -.0070 1.8770 225 ---- ---- ---- ---- 1.8200 -.0070 1.8270 230 ---- ---- ---- ---- 1.7700 -.0070 1.7770 235 ---- ---- ---- ---- 1.7200 -.0070 1.7270 240 ---- ---- ---- ---- 1.6700 -.0070 1.6770 245 ---- ---- ---- ---- 1.6200 -.0070 1.6270 250 ---- ---- ---- ---- 1.5700 -.0070 1.5770 255 ---- ---- ---- ---- 1.5200 -.0070 1.5270 260 ---- ---- ---- ---- 1.4700 -.0070 1.4770 265 ---- ---- ---- ---- 1.4200 -.0070 1.4270 270 ---- ---- ---- ---- 1.3700 -.0070 1.3770 275 ---- ---- ---- ---- 1.3200 -.0070 1.3270 280 ---- ---- ---- ---- 1.2705 -.0065 1.2770 285 ---- ---- ---- ---- 1.2210 -.0065 1.2275 290 ---- ---- ---- ---- 1.1715 -.0065 1.1780 1 295 ---- ---- ---- ---- 1.1225 -.0065 1.1290 300 ---- ---- 1.0715A 1.0715A 1.0735 -.0070 1.0805 1 305 ---- ---- ---- ---- 1.0250 -.0070 1.0320 310 ---- 1.0225B .9750A 1.0225B .9770 -.0070 .9840 1 315 ---- ---- ---- ---- .9295 -.0070 .9365 320 ---- .9270B .8805A .9270B .8825 -.0070 .8895 1 325 ---- ---- ---- ---- .8360 -.0070 .8430 330 ---- .8340B .7890A .8340B .7905 -.0065 .7970 1 335 ---- ---- ---- ---- .7455 -.0070 .7525 340 ---- .7440B .7000A .7440B .7015 -.0070 .7085 7 345 ---- ---- ---- ---- .6585 -.0070 .6655 350 ---- .6580B .6150A .6580B .6170 -.0065 .6235 35 355 ---- .5865B .5810A .5865B .5760 -.0070 .5830 2 360 ---- .5755B .5350A .5755B .5370 -.0065 .5435 9 365 ---- .5295B .5020A .5295B .4985 -.0070 .5055 3 370 ---- .4980B .4605A .4980B .4620 -.0070 .4690 2 375 ---- .4615B .4255A .4615B .4270 -.0070 .4340 1 380 ---- .4270B .3920A .4270B .3935 -.0070 .4005 26 385 ---- .3935B .3605A .3935B .3615 -.0070 .3685 4 390 ---- .3625B .3310A .3625B .3315 -.0065 .3380 11 395 ---- .3325B .3010A .3325B .3030 -.0065 .3095 400 ---- .3050B .2750A .3050B .2765 -.0065 .2830 752 405 ---- .2785B .2505A .2785B .2520 -.0060 .2580 661 410 ---- .2550B .2275A .2550B .2290 -.0060 .2350 963 415 ---- .2325B .2065A .2325B .2080 -.0060 .2140 6 420 ---- .2115B .1875A .2115B .1885 -.0055 .1940 1205 425 ---- .1925B .1695A .1925B .1705 -.0055 .1760 982 430 ---- .1745B .1535A .1745B .1545 -.0050 .1595 145 435 ---- .1580B .1390A .1580B .1395 -.0050 .1445 22 440 ---- .1430B .1255A .1430B .1260 -.0050 .1310 392 445 ---- .1295B .1135A .1295B .1135 -.0050 .1185 5 450 ---- .1165B .1025A .1165B .1025 -.0045 1 .1070 12 473 455 ---- .1055B .0925A .1055B .0925 -.0045 .0970 9 460 ---- .0955B .0835A .0955B .0835 -.0040 .0875 11 465 ---- .0860B .0755A .0860B .0755 -.0040 .0795 222 470 ---- .0780B .0685A .0780B .0680 -.0040 .0720 53 475 ---- .0705B .0620A .0705B .0615 -.0035 .0650 1 997 480 ---- .0635B .0560A .0635B .0555 -.0035 .0590 14 485 ---- .0575B .0505A .0575B .0505 -.0030 .0535 1 1 490 ---- .0520B .0460A .0520B .0455 -.0025 .0480 2 366 495 ---- .0470B .0415A .0470B .0410 -.0025 .0435 1 10 500 .0380 .0425B .0380 .0385B .0375 -.0020 2 .0395 2 796 505 ---- .0385B .0345A .0385B .0340 -.0020 .0360 1 510 ---- .0350B .0315A .0350B .0310 -.0015 .0325 515 ---- .0315B .0290A .0315B .0280 -.0020 .0300 520 ---- .0290B .0265A .0290B .0255 -.0015 .0270 61 525 ---- .0260B .0240A .0260B .0230 -.0020 .0250 530 ---- .0235B .0220A .0235B .0210 -.0015 .0225 10 535 ---- .0215B .0205A .0215B .0195 -.0015 .0210 1 69 540 ---- .0195B .0185A .0195B .0175 -.0015 .0190 4 545 ---- .0180B ---- .0180B .0165 -.0010 .0175 14 550 ---- .0165B ---- .0165B .0150 -.0010 .0160 15 555 ---- ---- ---- ---- .0135 -.0015 .0150 7 560 ---- ---- .0135A .0135A .0125 -.0015 .0140 12 565 ---- ---- .0125A .0125A .0115 -.0015 .0130 570 ---- ---- ---- ---- .0105 -.0015 .0120 1 50 575 ---- ---- ---- ---- .0100 -.0010 .0110 580 ---- ---- ---- ---- .0090 -.0010 .0100 600 ---- ---- ---- ---- .0070 -.0005 .0075 19 625 ---- ---- ---- ---- .0050 -.0005 .0055 8 650 ---- ---- ---- ---- .0035 -.0005 .0040 26 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 10 725 ---- ---- ---- ---- .0015 -.0005 .0020 30 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 20 825 ---- ---- ---- ---- .0010 UNCH .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8215 -.0065 3.8280 050 ---- ---- ---- ---- 3.5715 -.0065 3.5780 075 ---- ---- ---- ---- 3.3215 -.0065 3.3280 100 ---- ---- ---- ---- 3.0715 -.0065 3.0780 125 ---- ---- ---- ---- 2.8215 -.0065 2.8280 150 ---- ---- ---- ---- 2.5715 -.0065 2.5780 175 ---- ---- ---- ---- 2.3215 -.0065 2.3280 200 ---- ---- ---- ---- 2.0715 -.0065 2.0780 220 ---- ---- ---- ---- 1.8715 -.0065 1.8780 225 ---- ---- ---- ---- 1.8215 -.0065 1.8280 230 ---- ---- ---- ---- 1.7715 -.0065 1.7780 235 ---- ---- ---- ---- 1.7215 -.0065 1.7280 240 ---- ---- ---- ---- 1.6715 -.0065 1.6780 245 ---- ---- ---- ---- 1.6215 -.0065 1.6280 250 ---- ---- ---- ---- 1.5715 -.0065 1.5780 255 ---- ---- ---- ---- 1.5215 -.0065 1.5280 260 ---- ---- ---- ---- 1.4715 -.0065 1.4780 7 265 ---- ---- ---- ---- 1.4215 -.0065 1.4280 270 ---- ---- ---- ---- 1.3715 -.0065 1.3780 1 275 ---- ---- ---- ---- 1.3220 -.0065 1.3285 280 ---- ---- ---- ---- 1.2725 -.0065 1.2790 285 ---- ---- ---- ---- 1.2235 -.0060 1.2295 290 ---- ---- ---- ---- 1.1745 -.0065 1.1810 295 ---- ---- ---- ---- 1.1260 -.0065 1.1325 300 ---- 1.1230B 1.0775A 1.1230B 1.0780 -.0065 1.0845 305 ---- ---- ---- ---- 1.0305 -.0065 1.0370 310 ---- 1.0275B .9830A 1.0275B .9835 -.0065 .9900 315 ---- ---- ---- ---- .9375 -.0060 .9435 320 ---- .9350B .8910A .9350B .8920 -.0060 .8980 325 ---- ---- ---- ---- .8470 -.0060 .8530 330 ---- .8450B .8025A .8450B .8030 -.0060 .8090 335 ---- ---- ---- ---- .7600 -.0055 .7655 340 ---- .7580B .7170A .7580B .7175 -.0060 .7235 345 ---- ---- ---- ---- .6765 -.0055 .6820 350 ---- .6755B .6360A .6755B .6365 -.0055 .6420 10 355 ---- .6300B .6015A .6295B .5975 -.0060 .6035 360 ---- .5965B .5595A .5965B .5595 -.0060 .5655 365 ---- .5530B .5270A .5515B .5235 -.0060 .5295 370 ---- .5230B .4880A .5230B .4885 -.0060 .4945 375 ---- .4880B .4545A .4880B .4550 -.0060 .4610 380 ---- .4550B .4230A .4550B .4230 -.0060 .4290 385 ---- .4230B .3925A .4230B .3925 -.0060 .3985 390 ---- .3930B .3625A .3930B .3635 -.0060 .3695 395 ---- .3645B .3355A .3645B .3360 -.0060 .3420 400 ---- .3375B .3100A .3375B .3105 -.0055 .3160 6 405 ---- .3115B .2855A .3115B .2860 -.0055 .2915 9 410 ---- .2875B .2630A .2875B .2635 -.0055 .2690 114 197 415 ---- .2650B .2420A .2650B .2425 -.0050 .2475 110 420 ---- .2450B .2225A .2450B .2230 -.0045 .2275 7 425 ---- .2250B .2045A .2250B .2045 -.0045 .2090 4 430 ---- .2070B .1875A .2070B .1875 -.0045 .1920 3 435 ---- .1900B .1720A .1900B .1720 -.0040 .1760 5 440 ---- .1745B .1580A .1745B .1575 -.0040 5 .1615 132 445 ---- .1600B .1450A .1600B .1445 -.0035 .1480 8 450 ---- .1465B .1325A .1465B .1320 -.0035 .1355 125 455 ---- .1340B .1215A .1340B .1210 -.0030 .1240 460 ---- .1225B .1110A .1225B .1105 -.0030 .1135 465 ---- .1130B .1015A .1130B .1015 -.0025 .1040 470 ---- .1035B .0930A .1035B .0925 -.0030 .0955 1 475 ---- .0950B .0855A .0950B .0850 -.0025 .0875 480 ---- .0870B .0780A .0870B .0780 -.0020 5 .0800 75 485 ---- .0795B .0720A .0795B .0715 -.0020 .0735 490 ---- .0730B .0660A .0730B .0655 -.0020 .0675 495 ---- .0665B .0605A .0665B .0600 -.0020 .0620 500 ---- .0615B .0555A .0615B .0550 -.0020 .0570 6 505 ---- .0555B .0515A .0555B .0505 -.0020 .0525 510 ---- .0510B .0475A .0510B .0465 -.0020 .0485 4 515 ---- .0470B .0440A .0470B .0425 -.0020 .0445 1 520 ---- .0430B .0405A .0430B .0390 -.0020 .0410 525 ---- .0395B ---- .0395B .0360 -.0015 .0375 530 ---- .0360B ---- .0360B .0330 -.0015 .0345 535 ---- .0335B ---- .0335B .0305 -.0015 .0320 540 ---- .0305B ---- .0305B .0280 -.0015 .0295 545 ---- .0280B ---- .0280B .0260 -.0010 .0270 4 550 ---- .0260B ---- .0260B .0240 -.0010 .0250 1 555 ---- .0240B ---- .0240B .0225 -.0005 .0230 4 4 560 ---- .0220B ---- .0220B .0205 -.0010 .0215 565 ---- .0205B ---- .0205B .0195 -.0005 .0200 570 ---- .0190B ---- .0190B .0180 -.0005 .0185 575 ---- .0175B ---- .0175B .0170 UNCH .0170 580 ---- ---- ---- ---- .0155 -.0005 .0160 600 ---- ---- ---- ---- .0120 UNCH .0120 625 ---- ---- ---- ---- .0090 UNCH .0090 13 650 ---- ---- ---- ---- .0070 UNCH .0070 675 ---- ---- ---- ---- .0055 UNCH .0055 700 ---- ---- ---- ---- .0045 UNCH .0045 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0025 +.0005 .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8215 -.0065 3.8280 050 ---- ---- ---- ---- 3.5715 -.0065 3.5780 075 ---- ---- ---- ---- 3.3215 -.0065 3.3280 100 ---- ---- ---- ---- 3.0715 -.0065 3.0780 125 ---- ---- ---- ---- 2.8215 -.0065 2.8280 150 ---- ---- ---- ---- 2.5715 -.0065 2.5780 175 ---- ---- ---- ---- 2.3215 -.0065 2.3280 200 ---- ---- ---- ---- 2.0715 -.0065 2.0780 220 ---- ---- ---- ---- 1.8715 -.0065 1.8780 225 ---- ---- ---- ---- 1.8215 -.0065 1.8280 230 ---- ---- ---- ---- 1.7715 -.0065 1.7780 235 ---- ---- ---- ---- 1.7215 -.0065 1.7280 240 ---- ---- ---- ---- 1.6715 -.0065 1.6780 245 ---- ---- ---- ---- 1.6215 -.0065 1.6280 250 ---- ---- ---- ---- 1.5715 -.0065 1.5780 255 ---- ---- ---- ---- 1.5215 -.0065 1.5280 260 ---- ---- ---- ---- 1.4715 -.0065 1.4780 265 ---- ---- ---- ---- 1.4215 -.0065 1.4280 270 ---- ---- ---- ---- 1.3720 -.0065 1.3785 275 ---- ---- ---- ---- 1.3225 -.0070 1.3295 280 ---- ---- ---- ---- 1.2740 -.0065 1.2805 285 ---- ---- ---- ---- 1.2255 -.0065 1.2320 290 ---- 1.2220B 1.1775A 1.2220B 1.1775 -.0070 1.1845 295 ---- ---- ---- ---- 1.1305 -.0065 1.1370 300 ---- 1.1270B 1.0835A 1.1270B 1.0835 -.0065 1.0900 305 ---- ---- ---- ---- 1.0370 -.0065 1.0435 310 ---- 1.0345B .9915A 1.0345B .9915 -.0060 .9975 315 ---- ---- ---- ---- .9465 -.0060 .9525 320 ---- .9445B .9025A .9445B .9025 -.0060 .9085 325 ---- ---- ---- ---- .8590 -.0060 .8650 330 ---- .8575B .8170A .8575B .8165 -.0060 .8225 335 ---- ---- ---- ---- .7750 -.0055 .7805 340 ---- .7740B .7350A .7740B .7345 -.0055 .7400 345 ---- ---- ---- ---- .6950 -.0055 .7005 350 ---- .6940B .6570A .6940B .6565 -.0060 .6625 355 ---- ---- ---- ---- .6195 -.0055 .6250 360 ---- .6185B .5835A .6185B .5830 -.0060 .5890 365 ---- .5785B .5485A .5785B .5485 -.0060 .5545 370 ---- .5475B .5150A .5475B .5150 -.0055 .5205 375 ---- .5140B .4830A .5140B .4825 -.0060 .4885 380 ---- .4820B .4520A .4820B .4515 -.0060 .4575 385 ---- .4510B .4225A .4510B .4220 -.0060 .4280 390 ---- .4220B .3935A .4220B .3940 -.0060 .4000 395 ---- .3940B .3670A .3940B .3670 -.0060 .3730 400 ---- .3690B .3415A .3685B .3420 -.0055 .3475 26 405 ---- .3440B .3180A .3430B .3180 -.0055 .3235 7 410 ---- .3200B .2955A .3195B .2955 -.0055 .3010 250 415 ---- .2980B .2745A .2980B .2745 -.0050 .2795 420 ---- .2770B .2550A .2770B .2550 -.0045 .2595 5 425 ---- .2570B .2365A .2565B .2365 -.0045 .2410 38 430 ---- .2390B .2195A .2385B .2190 -.0045 .2235 72 435 ---- .2215B .2035A .2210B .2030 -.0045 .2075 10 440 ---- .2055B .1885A .2055B .1880 -.0045 .1925 5 445 ---- .1905B .1750A .1905B .1740 -.0040 .1780 3 450 ---- .1765B .1620A .1765B .1610 -.0040 1 .1650 1 3 455 ---- .1635B .1500A .1635B .1490 -.0040 .1530 460 ---- .1515B .1390A .1515B .1380 -.0035 .1415 25 350 465 ---- .1400B .1285A .1395B .1275 -.0035 .1310 20 470 ---- .1295B .1190A .1295B .1180 -.0030 .1210 475 ---- .1200B .1105A .1200B .1095 -.0025 .1120 87 480 ---- .1110B .1025A .1110B .1015 -.0025 .1040 485 ---- .1030B .0950A .1025B .0940 -.0025 .0965 10 490 ---- .0955B .0880A .0955B .0870 -.0025 .0895 495 ---- .0885B .0815A .0885B .0810 -.0020 .0830 10 500 ---- .0820B .0760A .0820B .0750 -.0020 .0770 1 44 505 ---- .0760B ---- .0755B .0695 -.0020 .0715 11 510 ---- .0705B ---- .0700B .0645 -.0020 .0665 6 6 515 ---- .0650B .0615A .0650B .0600 -.0020 .0620 56 520 ---- .0605B ---- .0600B .0555 -.0020 4 .0575 6 30 525 ---- .0560B ---- .0560B .0520 -.0015 .0535 530 ---- .0520B ---- .0520B .0480 -.0020 .0500 300 535 ---- .0480B ---- .0480B .0450 -.0015 .0465 540 ---- .0450B ---- .0450B .0420 -.0015 .0435 545 ---- .0415B ---- .0415B .0390 -.0015 .0405 10 550 ---- .0390B ---- .0390B .0365 -.0015 .0380 20 555 ---- .0360B ---- .0360B .0340 -.0015 .0355 560 ---- .0335B ---- .0335B .0315 -.0015 .0330 565 ---- ---- ---- ---- .0295 -.0015 .0310 570 ---- ---- ---- ---- .0280 -.0010 .0290 575 ---- ---- ---- ---- .0260 -.0010 .0270 70 580 ---- ---- ---- ---- .0245 -.0010 .0255 600 ---- ---- ---- ---- .0195 -.0005 .0200 21 625 ---- ---- ---- ---- .0145 -.0005 .0150 650 ---- ---- ---- ---- .0115 -.0005 .0120 675 ---- ---- ---- ---- .0090 -.0005 .0095 700 ---- ---- ---- ---- .0075 UNCH .0075 725 ---- ---- ---- ---- .0065 UNCH .0065 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0035 UNCH .0035 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8230 -.0055 3.8285 050 ---- ---- ---- ---- 3.5730 -.0055 3.5785 075 ---- ---- ---- ---- 3.3230 -.0055 3.3285 100 ---- ---- ---- ---- 3.0730 -.0055 3.0785 125 ---- ---- ---- ---- 2.8230 -.0055 2.8285 150 ---- ---- ---- ---- 2.5730 -.0055 2.5785 175 ---- ---- ---- ---- 2.3230 -.0055 2.3285 200 ---- ---- ---- ---- 2.0730 -.0055 2.0785 220 ---- ---- ---- ---- 1.8730 -.0055 1.8785 225 ---- ---- ---- ---- 1.8230 -.0055 1.8285 230 ---- ---- ---- ---- 1.7730 -.0055 1.7785 235 ---- ---- ---- ---- 1.7230 -.0055 1.7285 240 ---- ---- ---- ---- 1.6730 -.0055 1.6785 245 ---- ---- ---- ---- 1.6230 -.0055 1.6285 250 ---- ---- ---- ---- 1.5730 -.0055 1.5785 255 ---- ---- ---- ---- 1.5230 -.0055 1.5285 260 ---- ---- ---- ---- 1.4730 -.0055 1.4785 265 ---- ---- ---- ---- 1.4240 -.0055 1.4295 270 ---- ---- ---- ---- 1.3750 -.0055 1.3805 275 ---- ---- ---- ---- 1.3265 -.0055 1.3320 280 ---- 1.3205B 1.2795A 1.3205B 1.2785 -.0055 1.2840 285 ---- ---- ---- ---- 1.2305 -.0055 1.2360 290 ---- 1.2250B 1.1850A 1.2250B 1.1835 -.0055 1.1890 295 ---- ---- ---- ---- 1.1370 -.0055 1.1425 300 ---- 1.1320B 1.0925A 1.1320B 1.0910 -.0055 1.0965 305 ---- ---- ---- ---- 1.0455 -.0055 1.0510 310 ---- 1.0415B 1.0030A 1.0415B 1.0010 -.0055 1.0065 315 ---- ---- ---- ---- .9570 -.0055 .9625 320 ---- .9535B .9165A .9535B .9140 -.0050 .9190 325 ---- ---- ---- ---- .8715 -.0055 .8770 330 ---- .8690B .8330A .8690B .8300 -.0055 .8355 335 ---- ---- ---- ---- .7895 -.0055 .7950 340 ---- .7880B .7535A .7880B .7500 -.0055 .7555 7 345 ---- ---- ---- ---- .7120 -.0055 .7175 350 ---- .7105B .6780A .7105B .6745 -.0055 .6800 4 355 ---- ---- ---- ---- .6380 -.0060 .6440 360 ---- .6370B .6070A .6370B .6030 -.0060 .6090 365 ---- .6020B .5730A .6020B .5695 -.0055 .5750 370 ---- .5680B .5400A .5680B .5365 -.0060 .5425 375 ---- .5355B .5090A .5355B .5055 -.0055 .5110 380 ---- .5045B .4790A .5045B .4750 -.0060 .4810 385 ---- .4745B .4460A .4745B .4465 -.0055 .4520 390 ---- .4455B .4190A .4455B .4190 -.0055 .4245 395 ---- .4180B .3925A .4180B .3925 -.0055 .3980 400 ---- .3935B .3675A .3925B .3675 -.0055 .3730 20 405 ---- .3690B .3440A .3690B .3440 -.0050 .3490 410 ---- .3455B .3220A .3455B .3215 -.0050 .3265 415 ---- .3230B .3010A .3220B .3000 -.0050 .3050 420 ---- .3020B .2810A .3015B .2805 -.0045 .2850 425 ---- .2825B .2625A .2825B .2615 -.0045 .2660 430 ---- .2635B .2450A .2635B .2440 -.0045 .2485 435 ---- .2460B .2285A .2450B .2275 -.0045 .2320 440 ---- .2295B .2135A .2295B .2120 -.0045 .2165 445 ---- .2145B .1990A .2140B .1975 -.0045 .2020 450 ---- .2000B .1855A .2000B .1845 -.0040 .1885 1 455 ---- .1865B .1730A .1860B .1720 -.0040 .1760 460 ---- .1740B .1615A .1735B .1600 -.0040 .1640 465 ---- .1625B .1510A .1625B .1495 -.0035 .1530 470 ---- .1515B .1410A .1505B .1395 -.0035 .1430 312 475 ---- .1410B .1315A .1405B .1300 -.0035 .1335 480 ---- .1315B .1230A .1310B .1215 -.0030 .1245 485 ---- .1230B .1150A .1225B .1130 -.0035 .1165 490 ---- .1145B .1075A .1140B .1055 -.0030 .1085 495 ---- .1070B .1010A .1070B .0990 -.0025 .1015 1 500 ---- .1000B .0945A .0995B .0925 -.0025 .0950 2 505 ---- .0935B ---- .0935B .0865 -.0020 .0885 510 ---- .0875B ---- .0870B .0805 -.0025 .0830 515 ---- .0815B ---- .0815B .0755 -.0020 .0775 520 ---- .0765B ---- .0765B .0710 -.0015 .0725 525 ---- .0715B ---- .0715B .0665 -.0015 .0680 530 ---- .0665B ---- .0665B .0620 -.0020 .0640 535 ---- .0625B ---- .0625B .0585 -.0015 .0600 540 ---- .0585B ---- .0585B .0550 -.0010 .0560 545 ---- .0550B ---- .0545B .0515 -.0015 .0530 550 ---- .0515B ---- .0510B .0485 -.0010 .0495 555 ---- .0480B ---- .0480B .0455 -.0010 .0465 560 ---- .0450B ---- .0450B .0430 -.0010 .0440 565 ---- .0425B ---- .0420B .0405 -.0010 .0415 570 ---- .0395B ---- .0395B .0380 -.0010 .0390 575 ---- .0375B ---- .0375B .0360 -.0010 .0370 580 ---- ---- ---- ---- .0340 -.0010 .0350 600 ---- ---- ---- ---- .0270 -.0010 .0280 625 ---- ---- ---- ---- .0210 -.0005 .0215 650 ---- ---- ---- ---- .0165 -.0005 .0170 675 ---- ---- ---- ---- .0135 UNCH .0135 700 ---- ---- ---- ---- .0110 UNCH .0110 725 ---- ---- ---- ---- .0090 UNCH .0090 750 ---- ---- ---- ---- .0080 +.0005 .0075 775 ---- ---- ---- ---- .0070 +.0005 .0065 800 ---- ---- ---- ---- .0060 +.0005 .0055 825 ---- ---- ---- ---- .0055 +.0005 .0050 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8230 -.0055 3.8285 050 ---- ---- ---- ---- 3.5730 -.0055 3.5785 075 ---- ---- ---- ---- 3.3230 -.0055 3.3285 100 ---- ---- ---- ---- 3.0730 -.0055 3.0785 125 ---- ---- ---- ---- 2.8230 -.0055 2.8285 150 ---- ---- ---- ---- 2.5730 -.0055 2.5785 175 ---- ---- ---- ---- 2.3230 -.0055 2.3285 200 ---- ---- ---- ---- 2.0730 -.0055 2.0785 220 ---- ---- ---- ---- 1.8730 -.0055 1.8785 225 ---- ---- ---- ---- 1.8230 -.0055 1.8285 230 ---- ---- ---- ---- 1.7730 -.0055 1.7785 235 ---- ---- ---- ---- 1.7230 -.0055 1.7285 240 ---- ---- ---- ---- 1.6730 -.0055 1.6785 245 ---- ---- ---- ---- 1.6230 -.0055 1.6285 250 ---- ---- ---- ---- 1.5730 -.0055 1.5785 255 ---- ---- ---- ---- 1.5235 -.0060 1.5295 260 ---- ---- ---- ---- 1.4745 -.0055 1.4800 265 ---- ---- ---- ---- 1.4260 -.0055 1.4315 270 ---- 1.4085B 1.3790A 1.4085B 1.3775 -.0060 1.3835 2 275 ---- ---- ---- ---- 1.3295 -.0060 1.3355 280 ---- 1.3225B 1.2840A 1.3225B 1.2825 -.0055 1.2880 8 285 ---- ---- ---- ---- 1.2355 -.0055 1.2410 290 ---- 1.2290B 1.1910A 1.2290B 1.1890 -.0055 1.1945 295 ---- ---- ---- ---- 1.1435 -.0055 1.1490 300 ---- 1.1375B 1.1005A 1.1375B 1.0980 -.0055 1.1035 305 ---- ---- ---- ---- 1.0535 -.0055 1.0590 310 ---- 1.0490B 1.0130A 1.0490B 1.0100 -.0050 1.0150 315 ---- ---- ---- ---- .9670 -.0050 .9720 320 ---- .9635B .9290A .9635B .9250 -.0050 .9300 325 ---- ---- ---- ---- .8835 -.0050 .8885 330 ---- .8810B ---- .8810B .8435 -.0045 .8480 335 ---- ---- ---- ---- .8045 -.0045 .8090 340 ---- .8015B ---- .8015B .7660 -.0045 .7705 345 ---- ---- ---- ---- .7290 -.0040 .7330 350 ---- .7260B ---- .7260B .6930 -.0040 .6970 355 ---- ---- ---- ---- .6580 -.0035 .6615 360 ---- .6545B ---- .6545B .6240 -.0035 .6275 365 ---- .6205B ---- .6205B .5910 -.0040 .5950 370 ---- .5875B ---- .5875B .5595 -.0035 .5630 375 ---- .5555B ---- .5555B .5290 -.0035 .5325 380 ---- .5250B ---- .5250B .5000 -.0030 .5030 385 ---- .4960B ---- .4960B .4720 -.0025 .4745 390 ---- .4675B ---- .4675B .4450 -.0025 .4475 395 ---- .4410B ---- .4410B .4190 -.0025 .4215 400 ---- .4150B ---- .4150B .3945 -.0025 .3970 2 405 ---- .3910B ---- .3910B .3710 -.0025 .3735 410 ---- .3680B ---- .3675B .3485 -.0025 .3510 415 ---- .3455B ---- .3455B .3275 -.0020 .3295 40 420 ---- .3245B ---- .3245B .3075 -.0020 .3095 425 ---- .3050B ---- .3050B .2885 -.0020 .2905 430 ---- .2860B ---- .2860B .2705 -.0020 .2725 435 ---- .2685B ---- .2685B .2535 -.0020 .2555 440 ---- .2515B ---- .2515B .2380 -.0020 .2400 445 ---- .2360B ---- .2360B .2230 -.0020 .2250 450 ---- .2215B ---- .2215B .2090 -.0020 .2110 455 ---- .2075B ---- .2075B .1955 -.0020 .1975 460 ---- .1945B ---- .1945B .1835 -.0020 .1855 465 ---- .1820B ---- .1820B .1720 -.0020 .1740 470 ---- .1710B ---- .1710B .1610 -.0020 .1630 475 ---- .1600B ---- .1600B .1510 -.0020 .1530 480 ---- .1500B ---- .1500B .1415 -.0020 .1435 485 ---- .1405B ---- .1405B .1325 -.0025 .1350 1 490 ---- .1320B ---- .1320B .1245 -.0025 .1270 1 495 ---- .1235B ---- .1235B .1170 -.0020 .1190 500 ---- .1160B ---- .1160B .1095 -.0025 .1120 3 505 ---- .1090B ---- .1090B .1030 -.0020 .1050 510 ---- .1020B ---- .1020B .0970 -.0020 .0990 515 ---- .0960B ---- .0960B .0910 -.0020 .0930 520 ---- .0900B ---- .0900B .0855 -.0020 .0875 525 ---- .0845B ---- .0845B .0805 -.0020 .0825 530 ---- .0795B ---- .0795B .0760 -.0020 .0780 25 535 ---- .0750B ---- .0750B .0715 -.0020 .0735 540 ---- .0705B ---- .0705B .0675 -.0015 .0690 545 ---- .0660B ---- .0660B .0635 -.0015 .0650 550 ---- .0625B ---- .0625B .0600 -.0015 .0615 555 ---- .0585B ---- .0585B .0565 -.0015 .0580 560 ---- ---- ---- ---- .0535 -.0015 .0550 565 ---- ---- ---- ---- .0505 -.0015 .0520 570 ---- ---- ---- ---- .0480 -.0010 .0490 575 ---- ---- ---- ---- .0455 -.0010 .0465 580 ---- ---- ---- ---- .0430 -.0010 .0440 600 ---- ---- ---- ---- .0350 -.0005 .0355 625 ---- ---- ---- ---- .0270 -.0005 .0275 650 ---- ---- ---- ---- .0215 UNCH .0215 675 ---- ---- ---- ---- .0170 UNCH .0170 700 ---- ---- ---- ---- .0140 UNCH .0140 1 725 ---- ---- ---- ---- .0115 +.0005 .0110 750 ---- ---- ---- ---- .0095 UNCH .0095 775 ---- ---- ---- ---- .0080 UNCH .0080 800 ---- ---- ---- ---- .0070 +.0005 .0065 825 ---- ---- ---- ---- .0060 +.0005 .0055 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8230 -.0055 3.8285 050 ---- ---- ---- ---- 3.5730 -.0055 3.5785 075 ---- ---- ---- ---- 3.3230 -.0055 3.3285 100 ---- ---- ---- ---- 3.0730 -.0055 3.0785 125 ---- ---- ---- ---- 2.8230 -.0055 2.8285 150 ---- ---- ---- ---- 2.5730 -.0055 2.5785 175 ---- ---- ---- ---- 2.3230 -.0055 2.3285 200 ---- ---- ---- ---- 2.0730 -.0055 2.0785 220 ---- ---- ---- ---- 1.8730 -.0055 1.8785 225 ---- ---- ---- ---- 1.8230 -.0055 1.8285 230 ---- ---- ---- ---- 1.7730 -.0055 1.7785 235 ---- ---- ---- ---- 1.7230 -.0055 1.7285 240 ---- ---- ---- ---- 1.6730 -.0055 1.6785 245 ---- ---- ---- ---- 1.6230 -.0055 1.6285 250 ---- ---- ---- ---- 1.5740 -.0050 1.5790 255 ---- ---- ---- ---- 1.5250 -.0055 1.5305 260 ---- ---- ---- ---- 1.4765 -.0055 1.4820 265 ---- ---- ---- ---- 1.4285 -.0055 1.4340 270 ---- 1.4205B 1.3835A 1.4205B 1.3810 -.0050 1.3860 275 ---- ---- ---- ---- 1.3340 -.0050 1.3390 280 ---- 1.3260B 1.2900A 1.3260B 1.2875 -.0050 1.2925 285 ---- ---- ---- ---- 1.2415 -.0050 1.2465 290 ---- 1.2340B 1.1990A 1.2340B 1.1965 -.0050 1.2015 295 ---- ---- ---- ---- 1.1520 -.0045 1.1565 300 ---- 1.1450B 1.1110A 1.1450B 1.1080 -.0045 1.1125 305 ---- ---- ---- ---- 1.0645 -.0045 1.0690 310 ---- 1.0585B 1.0260A 1.0585B 1.0220 -.0045 1.0265 315 ---- ---- ---- ---- .9805 -.0040 .9845 320 ---- .9750B ---- .9750B .9395 -.0040 .9435 325 ---- ---- ---- ---- .8995 -.0040 .9035 330 ---- .8945B ---- .8945B .8605 -.0035 .8640 335 ---- ---- ---- ---- .8220 -.0035 .8255 340 ---- .8170B ---- .8170B .7850 -.0030 .7880 345 ---- ---- ---- ---- .7485 -.0035 .7520 350 ---- .7430B ---- .7430B .7135 -.0030 .7165 5 355 ---- .7055B ---- .7055B .6790 -.0030 .6820 360 ---- .6725B ---- .6725B .6460 -.0025 .6485 365 ---- .6390B ---- .6390B .6135 -.0025 .6160 370 ---- .6065B ---- .6065B .5825 -.0025 .5850 375 ---- .5755B ---- .5755B .5525 -.0025 .5550 380 ---- .5455B ---- .5455B .5235 -.0025 .5260 385 ---- .5165B ---- .5165B .4960 -.0020 .4980 390 ---- .4890B ---- .4890B .4690 -.0020 .4710 395 ---- .4625B ---- .4625B .4435 -.0020 .4455 400 ---- .4370B ---- .4370B .4190 -.0020 .4210 2 405 ---- .4130B ---- .4130B .3960 -.0015 .3975 410 ---- .3915B ---- .3905B .3735 -.0015 .3750 415 ---- .3695B ---- .3670B .3525 -.0015 .3540 420 .3290 .3485B .3290 .3290 .3325 -.0010 1 .3335 11 425 ---- .3285B ---- .3275B .3135 -.0010 .3145 170 430 ---- .3095B ---- .3090B .2955 -.0010 .2965 435 ---- .2915B ---- .2905B .2785 -.0005 .2790 210 440 ---- .2745B ---- .2740B .2620 -.0010 .2630 445 ---- .2590B ---- .2580B .2470 -.0010 .2480 450 ---- .2440B ---- .2420B .2330 -.0005 .2335 1050 455 ---- .2300B ---- .2295B .2195 -.0005 .2200 460 ---- .2165B ---- .2145B .2070 -.0005 .2075 75 465 ---- .2040B ---- .2025B .1950 -.0005 .1955 401 470 ---- .1920B ---- .1910B .1840 UNCH .1840 155 475 ---- .1815B ---- .1800B .1735 UNCH .1735 170 480 ---- .1710B ---- .1695B .1635 UNCH .1635 485 ---- .1615B ---- .1600B .1545 UNCH .1545 490 ---- .1520B ---- .1510B .1455 UNCH .1455 1 495 ---- .1435B ---- .1425B .1375 UNCH .1375 500 ---- .1350B ---- .1350B .1300 UNCH .1300 240 505 ---- .1280B ---- .1270B .1230 +.0005 .1225 510 ---- .1205B ---- .1195B .1160 UNCH .1160 515 ---- .1140B ---- .1130B .1095 UNCH .1095 520 ---- .1075B ---- .1070B .1035 UNCH .1035 525 ---- .1015B ---- .1010B .0980 UNCH .0980 530 ---- .0965B ---- .0960B .0930 +.0005 .0925 6 535 ---- .0910B ---- .0905B .0880 +.0005 .0875 540 ---- .0865B ---- .0860B .0835 +.0005 .0830 545 ---- .0815B ---- .0815B .0790 +.0005 .0785 550 ---- .0775B ---- .0770B .0750 +.0005 .0745 12 555 ---- .0735B ---- .0735B .0710 +.0005 .0705 560 ---- .0695B ---- .0695B .0675 +.0005 .0670 565 ---- .0660B ---- .0660B .0640 +.0005 .0635 570 ---- .0620B ---- .0620B .0605 UNCH .0605 575 ---- .0595B ---- .0595B .0575 UNCH .0575 150 580 ---- .0560B ---- .0560B .0550 +.0005 .0545 10 600 ---- .0455B ---- .0455B .0450 UNCH .0450 35 625 ---- .0360B ---- .0360B .0360 +.0005 .0355 20 650 ---- ---- ---- ---- .0290 UNCH .0290 675 ---- ---- ---- ---- .0235 UNCH .0235 700 ---- ---- ---- ---- .0195 UNCH .0195 3 725 ---- ---- ---- ---- .0165 UNCH .0165 10 750 ---- ---- ---- ---- .0140 -.0005 .0145 775 ---- ---- ---- ---- .0120 -.0005 .0125 800 ---- ---- ---- ---- .0105 -.0005 .0110 3 825 ---- ---- ---- ---- .0095 -.0005 .0100 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8205 -.0060 3.8265 050 ---- ---- ---- ---- 3.5705 -.0060 3.5765 075 ---- ---- ---- ---- 3.3205 -.0060 3.3265 100 ---- ---- ---- ---- 3.0705 -.0060 3.0765 125 ---- ---- ---- ---- 2.8205 -.0060 2.8265 150 ---- ---- ---- ---- 2.5705 -.0060 2.5765 175 ---- ---- ---- ---- 2.3205 -.0060 2.3265 200 ---- ---- ---- ---- 2.0705 -.0060 2.0765 220 ---- ---- ---- ---- 1.8705 -.0060 1.8765 225 ---- ---- ---- ---- 1.8205 -.0060 1.8265 230 ---- ---- ---- ---- 1.7705 -.0060 1.7765 235 ---- ---- ---- ---- 1.7205 -.0060 1.7265 240 ---- ---- ---- ---- 1.6705 -.0060 1.6765 245 ---- ---- ---- ---- 1.6215 -.0050 1.6265 250 ---- ---- ---- ---- 1.5725 -.0040 1.5765 255 ---- ---- ---- ---- 1.5245 -.0020 1.5265 260 ---- ---- ---- ---- 1.4765 -.0005 1.4770 265 ---- ---- ---- ---- 1.4295 +.0015 1.4280 270 ---- ---- ---- ---- 1.3825 +.0025 1.3800 275 ---- ---- ---- ---- 1.3360 +.0030 1.3330 280 ---- ---- ---- ---- 1.2905 +.0040 1.2865 285 ---- ---- ---- ---- 1.2455 +.0050 1.2405 290 ---- ---- ---- ---- 1.2005 +.0045 1.1960 295 ---- ---- ---- ---- 1.1570 +.0055 1.1515 300 ---- ---- ---- ---- 1.1135 +.0050 1.1085 305 ---- ---- ---- ---- 1.0710 +.0050 1.0660 310 ---- ---- ---- ---- 1.0295 +.0050 1.0245 315 ---- ---- ---- ---- .9885 +.0045 .9840 320 ---- ---- ---- ---- .9485 +.0045 .9440 325 ---- ---- ---- ---- .9090 +.0040 .9050 330 ---- ---- ---- ---- .8710 +.0040 .8670 335 ---- ---- ---- ---- .8335 +.0035 .8300 340 ---- ---- ---- ---- .7970 +.0035 .7935 345 ---- ---- ---- ---- .7615 +.0030 .7585 350 ---- ---- ---- ---- .7270 +.0030 .7240 35 355 ---- ---- ---- ---- .6935 +.0030 .6905 360 ---- ---- ---- ---- .6605 +.0025 .6580 365 ---- ---- ---- ---- .6290 +.0020 .6270 370 ---- ---- ---- ---- .5985 +.0020 .5965 375 ---- ---- ---- ---- .5695 +.0025 .5670 380 ---- ---- ---- ---- .5410 +.0025 .5385 385 ---- ---- ---- ---- .5135 +.0025 .5110 390 ---- ---- ---- ---- .4875 +.0025 .4850 395 ---- ---- ---- ---- .4620 +.0025 .4595 400 ---- ---- ---- ---- .4380 +.0025 .4355 405 ---- ---- ---- ---- .4150 +.0030 .4120 410 ---- ---- ---- ---- .3930 +.0030 .3900 415 ---- ---- ---- ---- .3720 +.0030 .3690 420 ---- ---- ---- ---- .3520 +.0035 .3485 425 ---- ---- ---- ---- .3330 +.0035 .3295 430 ---- ---- ---- ---- .3150 +.0035 .3115 435 ---- ---- ---- ---- .2980 +.0040 .2940 440 ---- ---- ---- ---- .2820 +.0045 .2775 445 ---- ---- ---- ---- .2665 +.0045 .2620 450 ---- ---- ---- ---- .2520 +.0045 .2475 455 ---- ---- ---- ---- .2385 +.0050 .2335 460 ---- ---- ---- ---- .2260 +.0055 .2205 465 ---- ---- ---- ---- .2140 +.0060 .2080 470 ---- ---- ---- ---- .2025 +.0060 .1965 475 ---- ---- ---- ---- .1920 +.0070 .1850 480 ---- ---- ---- ---- .1815 +.0065 .1750 485 ---- ---- ---- ---- .1720 +.0070 .1650 490 ---- ---- ---- ---- .1635 +.0080 .1555 495 ---- ---- ---- ---- .1550 +.0085 .1465 500 ---- ---- ---- ---- .1470 +.0085 .1385 65 505 ---- ---- ---- ---- .1395 +.0090 .1305 510 ---- ---- ---- ---- .1325 +.0095 .1230 515 ---- ---- ---- ---- .1255 +.0095 .1160 520 ---- ---- ---- ---- .1195 +.0100 .1095 525 ---- ---- ---- ---- .1135 +.0105 .1030 530 ---- ---- ---- ---- .1080 +.0105 .0975 535 ---- ---- ---- ---- .1025 +.0110 .0915 540 ---- ---- ---- ---- .0975 +.0110 .0865 545 ---- ---- ---- ---- .0930 +.0115 .0815 550 ---- ---- ---- ---- .0885 +.0115 .0770 555 ---- ---- ---- ---- .0845 +.0120 .0725 560 ---- ---- ---- ---- .0805 +.0120 .0685 565 ---- ---- ---- ---- .0765 +.0120 .0645 570 ---- ---- ---- ---- .0730 +.0120 .0610 575 ---- ---- ---- ---- .0700 +.0125 .0575 600 ---- ---- ---- ---- .0555 +.0125 .0430 625 ---- ---- ---- ---- .0450 +.0130 .0320 650 ---- ---- ---- ---- .0370 +.0125 .0245 675 ---- ---- ---- ---- .0310 +.0125 .0185 700 ---- ---- ---- ---- .0260 +.0120 .0140 725 ---- ---- ---- ---- .0225 +.0115 .0110 750 ---- ---- ---- ---- .0195 +.0110 .0085 775 ---- ---- ---- ---- .0170 +.0105 .0065 800 ---- ---- ---- ---- .0150 +.0100 .0050 825 ---- ---- ---- ---- .0135 +.0095 .0040 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8205 -.0060 3.8265 050 ---- ---- ---- ---- 3.5705 -.0060 3.5765 075 ---- ---- ---- ---- 3.3205 -.0060 3.3265 100 ---- ---- ---- ---- 3.0705 -.0060 3.0765 125 ---- ---- ---- ---- 2.8205 -.0060 2.8265 150 ---- ---- ---- ---- 2.5705 -.0060 2.5765 175 ---- ---- ---- ---- 2.3205 -.0060 2.3265 200 ---- ---- ---- ---- 2.0705 -.0060 2.0765 220 ---- ---- ---- ---- 1.8705 -.0060 1.8765 225 ---- ---- ---- ---- 1.8205 -.0060 1.8265 230 ---- ---- ---- ---- 1.7705 -.0060 1.7765 235 ---- ---- ---- ---- 1.7210 -.0055 1.7265 240 ---- ---- ---- ---- 1.6715 -.0050 1.6765 245 ---- ---- ---- ---- 1.6230 -.0035 1.6265 250 ---- ---- ---- ---- 1.5745 -.0020 1.5765 255 ---- ---- ---- ---- 1.5270 +.0005 1.5265 260 ---- ---- ---- ---- 1.4795 +.0020 1.4775 265 ---- ---- ---- ---- 1.4330 +.0035 1.4295 270 ---- ---- ---- ---- 1.3865 +.0045 1.3820 275 ---- ---- ---- ---- 1.3410 +.0055 1.3355 280 ---- ---- ---- ---- 1.2960 +.0060 1.2900 285 ---- ---- ---- ---- 1.2510 +.0060 1.2450 290 ---- ---- ---- ---- 1.2075 +.0070 1.2005 295 ---- ---- ---- ---- 1.1640 +.0065 1.1575 300 ---- ---- ---- ---- 1.1215 +.0065 1.1150 305 ---- ---- ---- ---- 1.0795 +.0065 1.0730 310 ---- ---- ---- ---- 1.0385 +.0060 1.0325 315 ---- ---- ---- ---- .9985 +.0060 .9925 320 ---- ---- ---- ---- .9590 +.0055 .9535 325 ---- ---- ---- ---- .9205 +.0055 .9150 330 ---- ---- ---- ---- .8825 +.0045 .8780 335 ---- ---- ---- ---- .8460 +.0045 .8415 340 ---- ---- ---- ---- .8100 +.0040 .8060 345 ---- ---- ---- ---- .7750 +.0035 .7715 350 ---- ---- ---- ---- .7410 +.0035 .7375 355 ---- ---- ---- ---- .7080 +.0030 .7050 360 ---- ---- ---- ---- .6760 +.0030 .6730 365 ---- ---- ---- ---- .6450 +.0025 .6425 370 ---- ---- ---- ---- .6150 +.0025 .6125 375 ---- ---- ---- ---- .5860 +.0025 .5835 380 ---- ---- ---- ---- .5580 +.0025 .5555 385 ---- ---- ---- ---- .5310 +.0025 .5285 390 ---- ---- ---- ---- .5050 +.0025 .5025 395 ---- ---- ---- ---- .4805 +.0030 .4775 400 ---- ---- ---- ---- .4565 +.0030 .4535 405 ---- ---- ---- ---- .4335 +.0030 .4305 410 ---- ---- ---- ---- .4115 +.0030 .4085 415 ---- ---- ---- ---- .3905 +.0030 .3875 420 ---- ---- ---- ---- .3710 +.0040 .3670 425 ---- ---- ---- ---- .3520 +.0040 .3480 430 ---- ---- ---- ---- .3340 +.0045 .3295 435 ---- ---- ---- ---- .3170 +.0045 .3125 440 ---- ---- ---- ---- .3005 +.0045 .2960 445 ---- ---- ---- ---- .2855 +.0055 .2800 450 ---- ---- ---- ---- .2710 +.0060 .2650 455 ---- ---- ---- ---- .2570 +.0060 .2510 460 ---- ---- ---- ---- .2445 +.0070 .2375 465 ---- ---- ---- ---- .2320 +.0070 .2250 470 ---- ---- ---- ---- .2205 +.0080 .2125 475 ---- ---- ---- ---- .2095 +.0080 .2015 480 ---- ---- ---- ---- .1995 +.0090 .1905 485 ---- ---- ---- ---- .1895 +.0095 .1800 490 ---- ---- ---- ---- .1805 +.0100 .1705 495 ---- ---- ---- ---- .1715 +.0105 .1610 500 ---- ---- ---- ---- .1635 +.0110 .1525 505 ---- ---- ---- ---- .1560 +.0115 .1445 510 ---- ---- ---- ---- .1485 +.0120 .1365 515 ---- ---- ---- ---- .1415 +.0125 .1290 520 ---- ---- ---- ---- .1350 +.0130 .1220 525 ---- ---- ---- ---- .1285 +.0130 .1155 530 ---- ---- ---- ---- .1225 +.0135 .1090 535 ---- ---- ---- ---- .1170 +.0140 .1030 540 ---- ---- ---- ---- .1120 +.0145 .0975 545 ---- ---- ---- ---- .1070 +.0150 .0920 550 ---- ---- ---- ---- .1020 +.0150 .0870 555 ---- ---- ---- ---- .0975 +.0150 .0825 560 ---- ---- ---- ---- .0935 +.0155 .0780 565 ---- ---- ---- ---- .0895 +.0160 .0735 570 ---- ---- ---- ---- .0855 +.0160 .0695 575 ---- ---- ---- ---- .0820 +.0160 .0660 600 ---- ---- ---- ---- .0665 +.0165 .0500 625 ---- ---- ---- ---- .0550 +.0170 .0380 650 ---- ---- ---- ---- .0460 +.0170 .0290 675 ---- ---- ---- ---- .0390 +.0170 .0220 700 ---- ---- ---- ---- .0335 +.0165 .0170 725 ---- ---- ---- ---- .0290 +.0160 .0130 750 ---- ---- ---- ---- .0255 +.0155 .0100 775 ---- ---- ---- ---- .0225 +.0145 .0080 800 ---- ---- ---- ---- .0205 +.0140 .0065 825 ---- ---- ---- ---- .0185 +.0135 .0050 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8205 -.0060 3.8265 050 ---- ---- ---- ---- 3.5705 -.0060 3.5765 075 ---- ---- ---- ---- 3.3205 -.0060 3.3265 100 ---- ---- ---- ---- 3.0705 -.0060 3.0765 125 ---- ---- ---- ---- 2.8205 -.0060 2.8265 150 ---- ---- ---- ---- 2.5705 -.0060 2.5765 175 ---- ---- ---- ---- 2.3205 -.0060 2.3265 200 ---- ---- ---- ---- 2.0705 -.0060 2.0765 220 ---- ---- ---- ---- 1.8705 -.0060 1.8765 225 ---- ---- ---- ---- 1.8205 -.0060 1.8265 230 ---- ---- ---- ---- 1.7710 -.0055 1.7765 235 ---- ---- ---- ---- 1.7215 -.0050 1.7265 240 ---- ---- ---- ---- 1.6730 -.0035 1.6765 245 ---- ---- ---- ---- 1.6245 -.0020 1.6265 250 ---- ---- ---- ---- 1.5770 +.0005 1.5765 255 ---- ---- ---- ---- 1.5300 +.0025 1.5275 260 ---- ---- ---- ---- 1.4830 +.0040 1.4790 265 ---- ---- ---- ---- 1.4370 +.0055 1.4315 270 ---- ---- ---- ---- 1.3915 +.0065 1.3850 275 ---- ---- ---- ---- 1.3460 +.0065 1.3395 280 ---- ---- ---- ---- 1.3015 +.0070 1.2945 285 ---- ---- ---- ---- 1.2580 +.0080 1.2500 290 ---- ---- ---- ---- 1.2145 +.0075 1.2070 295 ---- ---- ---- ---- 1.1720 +.0075 1.1645 300 ---- ---- ---- ---- 1.1300 +.0075 1.1225 305 ---- ---- ---- ---- 1.0885 +.0065 1.0820 310 ---- ---- ---- ---- 1.0480 +.0060 1.0420 315 ---- ---- ---- ---- 1.0085 +.0060 1.0025 320 ---- ---- ---- ---- .9700 +.0055 .9645 325 ---- ---- ---- ---- .9320 +.0050 .9270 330 ---- ---- ---- ---- .8950 +.0045 .8905 335 ---- ---- ---- ---- .8585 +.0040 .8545 340 ---- ---- ---- ---- .8235 +.0035 .8200 345 ---- ---- ---- ---- .7890 +.0030 .7860 350 ---- ---- ---- ---- .7555 +.0025 .7530 355 ---- ---- ---- ---- .7235 +.0025 .7210 360 ---- ---- ---- ---- .6920 +.0025 .6895 365 ---- ---- ---- ---- .6615 +.0020 .6595 370 ---- ---- ---- ---- .6315 +.0015 .6300 375 ---- ---- ---- ---- .6030 +.0015 .6015 380 ---- ---- ---- ---- .5755 +.0015 .5740 385 ---- ---- ---- ---- .5490 +.0015 .5475 390 ---- ---- ---- ---- .5230 +.0010 .5220 395 ---- ---- ---- ---- .4985 +.0015 .4970 400 ---- ---- ---- ---- .4750 +.0015 .4735 405 ---- ---- ---- ---- .4520 +.0015 .4505 410 ---- ---- ---- ---- .4305 +.0020 .4285 415 ---- ---- ---- ---- .4100 +.0025 .4075 420 ---- ---- ---- ---- .3900 +.0025 .3875 425 ---- ---- ---- ---- .3710 +.0025 .3685 430 ---- ---- ---- ---- .3530 +.0030 .3500 435 ---- ---- ---- ---- .3360 +.0035 .3325 440 ---- ---- ---- ---- .3200 +.0040 .3160 445 ---- ---- ---- ---- .3045 +.0045 .3000 450 ---- ---- ---- ---- .2900 +.0050 .2850 455 ---- ---- ---- ---- .2760 +.0055 .2705 460 ---- ---- ---- ---- .2630 +.0060 .2570 465 ---- ---- ---- ---- .2505 +.0065 .2440 470 ---- ---- ---- ---- .2390 +.0075 .2315 475 ---- ---- ---- ---- .2280 +.0080 .2200 480 ---- ---- ---- ---- .2175 +.0085 .2090 485 ---- ---- ---- ---- .2075 +.0090 .1985 490 ---- ---- ---- ---- .1980 +.0095 .1885 495 ---- ---- ---- ---- .1890 +.0105 .1785 500 ---- ---- ---- ---- .1810 +.0115 .1695 505 ---- ---- ---- ---- .1725 +.0115 .1610 510 ---- ---- ---- ---- .1650 +.0120 .1530 515 ---- ---- ---- ---- .1580 +.0130 .1450 520 ---- ---- ---- ---- .1510 +.0130 .1380 525 ---- ---- ---- ---- .1445 +.0135 .1310 530 ---- ---- ---- ---- .1385 +.0145 .1240 535 ---- ---- ---- ---- .1325 +.0145 .1180 540 ---- ---- ---- ---- .1270 +.0150 .1120 545 ---- ---- ---- ---- .1215 +.0155 .1060 550 ---- ---- ---- ---- .1165 +.0155 .1010 555 ---- ---- ---- ---- .1120 +.0165 .0955 575 ---- ---- ---- ---- .0955 +.0180 .0775 600 ---- ---- ---- ---- .0790 +.0190 .0600 625 ---- ---- ---- ---- .0660 +.0195 .0465 650 ---- ---- ---- ---- .0560 +.0200 .0360 675 ---- ---- ---- ---- .0480 +.0200 .0280 700 ---- ---- ---- ---- .0415 +.0195 .0220 725 ---- ---- ---- ---- .0365 +.0190 .0175 750 ---- ---- ---- ---- .0325 +.0185 .0140 775 ---- ---- ---- ---- .0295 +.0185 .0110 800 ---- ---- ---- ---- .0265 +.0175 .0090 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8170 -.0065 3.8235 050 ---- ---- ---- ---- 3.5670 -.0065 3.5735 075 ---- ---- ---- ---- 3.3170 -.0065 3.3235 100 ---- ---- ---- ---- 3.0670 -.0065 3.0735 125 ---- ---- ---- ---- 2.8170 -.0065 2.8235 150 ---- ---- ---- ---- 2.5670 -.0065 2.5735 175 ---- ---- ---- ---- 2.3170 -.0065 2.3235 200 ---- ---- ---- ---- 2.0670 -.0065 2.0735 225 ---- ---- ---- ---- 1.8170 -.0065 1.8235 230 ---- ---- ---- ---- 1.7680 -.0055 1.7735 235 ---- ---- ---- ---- 1.7195 -.0040 1.7235 240 ---- ---- ---- ---- 1.6710 -.0025 1.6735 245 ---- ---- ---- ---- 1.6235 UNCH 1.6235 250 ---- ---- ---- ---- 1.5760 +.0020 1.5740 255 ---- ---- ---- ---- 1.5295 +.0040 1.5255 260 ---- ---- ---- ---- 1.4835 +.0055 1.4780 265 ---- ---- ---- ---- 1.4375 +.0065 1.4310 270 ---- ---- ---- ---- 1.3925 +.0075 1.3850 275 ---- ---- ---- ---- 1.3480 +.0080 1.3400 280 ---- ---- ---- ---- 1.3040 +.0085 1.2955 285 ---- ---- ---- ---- 1.2605 +.0085 1.2520 290 ---- ---- ---- ---- 1.2175 +.0080 1.2095 295 ---- ---- ---- ---- 1.1755 +.0080 1.1675 300 ---- ---- ---- ---- 1.1340 +.0075 1.1265 305 ---- ---- ---- ---- 1.0935 +.0070 1.0865 310 ---- ---- ---- ---- 1.0535 +.0065 1.0470 315 ---- ---- ---- ---- 1.0145 +.0060 1.0085 320 ---- ---- ---- ---- .9765 +.0055 .9710 325 ---- ---- ---- ---- .9390 +.0050 .9340 330 ---- ---- ---- ---- .9025 +.0045 .8980 335 ---- ---- ---- ---- .8670 +.0040 .8630 340 ---- ---- ---- ---- .8320 +.0030 .8290 345 ---- ---- ---- ---- .7985 +.0030 .7955 350 ---- ---- ---- ---- .7655 +.0020 .7635 355 ---- ---- ---- ---- .7335 +.0020 .7315 360 ---- ---- ---- ---- .7025 +.0015 .7010 365 ---- ---- ---- ---- .6725 +.0010 .6715 370 ---- ---- ---- ---- .6435 +.0010 .6425 375 ---- ---- ---- ---- .6150 +.0005 .6145 380 ---- ---- ---- ---- .5880 +.0005 .5875 385 ---- ---- ---- ---- .5615 +.0005 .5610 390 ---- ---- ---- ---- .5360 UNCH .5360 395 ---- ---- ---- ---- .5120 +.0005 .5115 400 ---- ---- ---- ---- .4885 +.0005 .4880 405 ---- ---- ---- ---- .4660 +.0005 .4655 410 ---- ---- ---- ---- .4445 +.0010 .4435 415 ---- ---- ---- ---- .4240 +.0010 .4230 420 ---- ---- ---- ---- .4040 +.0010 .4030 425 ---- ---- ---- ---- .3855 +.0015 .3840 430 ---- ---- ---- ---- .3675 +.0020 .3655 435 ---- ---- ---- ---- .3505 +.0025 .3480 440 ---- ---- ---- ---- .3345 +.0030 .3315 445 ---- ---- ---- ---- .3190 +.0035 .3155 450 ---- ---- ---- ---- .3045 +.0040 .3005 455 ---- ---- ---- ---- .2905 +.0045 .2860 460 ---- ---- ---- ---- .2775 +.0055 .2720 465 ---- ---- ---- ---- .2650 +.0060 .2590 470 ---- ---- ---- ---- .2535 +.0070 .2465 475 ---- ---- ---- ---- .2420 +.0075 .2345 480 ---- ---- ---- ---- .2315 +.0085 .2230 485 ---- ---- ---- ---- .2215 +.0095 .2120 490 ---- ---- ---- ---- .2120 +.0100 .2020 495 ---- ---- ---- ---- .2030 +.0110 .1920 500 ---- ---- ---- ---- .1945 +.0120 .1825 505 ---- ---- ---- ---- .1865 +.0130 .1735 510 ---- ---- ---- ---- .1785 +.0135 .1650 515 ---- ---- ---- ---- .1710 +.0140 .1570 520 ---- ---- ---- ---- .1640 +.0145 .1495 525 ---- ---- ---- ---- .1575 +.0155 .1420 530 ---- ---- ---- ---- .1510 +.0160 .1350 535 ---- ---- ---- ---- .1450 +.0165 .1285 540 ---- ---- ---- ---- .1395 +.0170 .1225 545 ---- ---- ---- ---- .1340 +.0175 .1165 550 ---- ---- ---- ---- .1285 +.0180 .1105 555 ---- ---- ---- ---- .1240 +.0190 .1050 575 ---- ---- ---- ---- .1065 +.0205 .0860 600 ---- ---- ---- ---- .0890 +.0220 .0670 625 ---- ---- ---- ---- .0755 +.0230 .0525 650 ---- ---- ---- ---- .0645 +.0235 .0410 675 ---- ---- ---- ---- .0560 +.0240 .0320 700 ---- ---- ---- ---- .0490 +.0235 .0255 725 ---- ---- ---- ---- .0435 +.0235 .0200 750 ---- ---- ---- ---- .0390 +.0230 .0160 775 ---- ---- ---- ---- .0355 +.0230 .0125 800 ---- ---- ---- ---- .0325 +.0225 .0100 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8170 -.0065 3.8235 050 ---- ---- ---- ---- 3.5670 -.0065 3.5735 075 ---- ---- ---- ---- 3.3170 -.0065 3.3235 100 ---- ---- ---- ---- 3.0670 -.0065 3.0735 125 ---- ---- ---- ---- 2.8170 -.0065 2.8235 150 ---- ---- ---- ---- 2.5670 -.0065 2.5735 175 ---- ---- ---- ---- 2.3170 -.0065 2.3235 200 ---- ---- ---- ---- 2.0670 -.0065 2.0735 225 ---- ---- ---- ---- 1.8180 -.0055 1.8235 230 ---- ---- ---- ---- 1.7690 -.0045 1.7735 235 ---- ---- ---- ---- 1.7210 -.0025 1.7235 240 ---- ---- ---- ---- 1.6730 -.0005 1.6735 245 ---- ---- ---- ---- 1.6260 +.0020 1.6240 250 ---- ---- ---- ---- 1.5790 +.0035 1.5755 255 ---- ---- ---- ---- 1.5330 +.0055 1.5275 260 ---- ---- ---- ---- 1.4875 +.0070 1.4805 265 ---- ---- ---- ---- 1.4420 +.0075 1.4345 270 ---- ---- ---- ---- 1.3975 +.0080 1.3895 275 ---- ---- ---- ---- 1.3535 +.0085 1.3450 280 ---- ---- ---- ---- 1.3100 +.0085 1.3015 285 ---- ---- ---- ---- 1.2670 +.0080 1.2590 290 ---- ---- ---- ---- 1.2250 +.0080 1.2170 295 ---- ---- ---- ---- 1.1835 +.0080 1.1755 300 ---- ---- ---- ---- 1.1425 +.0070 1.1355 305 ---- ---- ---- ---- 1.1025 +.0065 1.0960 310 ---- ---- ---- ---- 1.0630 +.0060 1.0570 315 ---- ---- ---- ---- 1.0245 +.0050 1.0195 320 ---- ---- ---- ---- .9865 +.0045 .9820 325 ---- ---- ---- ---- .9500 +.0040 .9460 330 ---- ---- ---- ---- .9140 +.0035 .9105 335 ---- ---- ---- ---- .8790 +.0030 .8760 340 ---- ---- ---- ---- .8445 +.0020 .8425 345 ---- ---- ---- ---- .8110 +.0015 .8095 350 ---- ---- ---- ---- .7785 +.0010 .7775 355 ---- ---- ---- ---- .7470 +.0005 .7465 360 ---- ---- ---- ---- .7165 +.0005 .7160 365 ---- ---- ---- ---- .6870 +.0005 .6865 370 ---- ---- ---- ---- .6580 +.0005 .6575 375 ---- ---- ---- ---- .6300 UNCH .6300 380 ---- ---- ---- ---- .6030 UNCH .6030 385 ---- ---- ---- ---- .5770 UNCH .5770 390 ---- ---- ---- ---- .5520 UNCH .5520 395 ---- ---- ---- ---- .5280 +.0005 .5275 400 ---- ---- ---- ---- .5045 +.0005 .5040 405 ---- ---- ---- ---- .4825 +.0010 .4815 410 ---- ---- ---- ---- .4610 +.0010 .4600 415 ---- ---- ---- ---- .4405 +.0010 .4395 420 ---- ---- ---- ---- .4210 +.0015 .4195 425 ---- ---- ---- ---- .4025 +.0020 .4005 430 ---- ---- ---- ---- .3845 +.0025 .3820 435 ---- ---- ---- ---- .3675 +.0030 .3645 440 ---- ---- ---- ---- .3515 +.0035 .3480 445 ---- ---- ---- ---- .3360 +.0040 .3320 450 ---- ---- ---- ---- .3215 +.0045 .3170 455 ---- ---- ---- ---- .3075 +.0050 .3025 460 ---- ---- ---- ---- .2945 +.0060 .2885 465 ---- ---- ---- ---- .2820 +.0070 .2750 470 ---- ---- ---- ---- .2700 +.0075 .2625 475 ---- ---- ---- ---- .2590 +.0085 .2505 480 ---- ---- ---- ---- .2480 +.0090 .2390 485 ---- ---- ---- ---- .2380 +.0100 .2280 490 ---- ---- ---- ---- .2285 +.0110 .2175 495 ---- ---- ---- ---- .2190 +.0115 .2075 500 ---- ---- ---- ---- .2105 +.0125 .1980 505 ---- ---- ---- ---- .2020 +.0130 .1890 510 ---- ---- ---- ---- .1940 +.0135 .1805 515 ---- ---- ---- ---- .1860 +.0135 .1725 520 ---- ---- ---- ---- .1790 +.0145 .1645 525 ---- ---- ---- ---- .1720 +.0150 .1570 550 ---- ---- ---- ---- .1415 +.0170 .1245 575 ---- ---- ---- ---- .1170 +.0180 .0990 600 ---- ---- ---- ---- .0975 +.0190 .0785 625 ---- ---- ---- ---- .0820 +.0190 .0630 650 ---- ---- ---- ---- .0695 +.0190 .0505 675 ---- ---- ---- ---- .0590 +.0185 .0405 700 ---- ---- ---- ---- .0510 +.0185 .0325 725 ---- ---- ---- ---- .0440 +.0175 .0265 750 ---- ---- ---- ---- .0385 +.0170 .0215 775 ---- ---- ---- ---- .0340 +.0160 .0180 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8150 -.0065 3.8215 050 ---- ---- ---- ---- 3.5650 -.0065 3.5715 075 ---- ---- ---- ---- 3.3150 -.0065 3.3215 100 ---- ---- ---- ---- 3.0650 -.0065 3.0715 125 ---- ---- ---- ---- 2.8150 -.0065 2.8215 150 ---- ---- ---- ---- 2.5650 -.0065 2.5715 175 ---- ---- ---- ---- 2.3150 -.0065 2.3215 200 ---- ---- ---- ---- 2.0650 -.0065 2.0715 225 ---- ---- ---- ---- 1.8170 -.0045 1.8215 230 ---- ---- ---- ---- 1.7685 -.0030 1.7715 235 ---- ---- ---- ---- 1.7210 -.0005 1.7215 240 ---- ---- ---- ---- 1.6740 +.0020 1.6720 245 ---- ---- ---- ---- 1.6270 +.0040 1.6230 250 ---- ---- ---- ---- 1.5810 +.0060 1.5750 255 ---- ---- ---- ---- 1.5350 +.0070 1.5280 260 ---- ---- ---- ---- 1.4900 +.0080 1.4820 265 ---- ---- ---- ---- 1.4455 +.0090 1.4365 270 ---- ---- ---- ---- 1.4015 +.0095 1.3920 275 ---- ---- ---- ---- 1.3580 +.0095 1.3485 280 ---- ---- ---- ---- 1.3150 +.0095 1.3055 285 ---- ---- ---- ---- 1.2725 +.0090 1.2635 290 ---- ---- ---- ---- 1.2305 +.0085 1.2220 295 ---- ---- ---- ---- 1.1895 +.0075 1.1820 300 ---- ---- ---- ---- 1.1495 +.0075 1.1420 305 ---- ---- ---- ---- 1.1100 +.0065 1.1035 310 ---- ---- ---- ---- 1.0710 +.0055 1.0655 315 ---- ---- ---- ---- 1.0330 +.0050 1.0280 320 ---- ---- ---- ---- .9960 +.0040 .9920 325 ---- ---- ---- ---- .9595 +.0030 .9565 330 ---- ---- ---- ---- .9240 +.0025 .9215 335 ---- ---- ---- ---- .8895 +.0020 .8875 340 ---- ---- ---- ---- .8555 +.0010 .8545 345 ---- ---- ---- ---- .8230 +.0010 .8220 350 ---- ---- ---- ---- .7910 +.0005 .7905 355 ---- ---- ---- ---- .7600 UNCH .7600 360 ---- ---- ---- ---- .7295 -.0005 .7300 365 ---- ---- ---- ---- .7005 -.0005 .7010 370 ---- ---- ---- ---- .6720 -.0010 .6730 375 ---- ---- ---- ---- .6445 -.0010 .6455 380 ---- ---- ---- ---- .6175 -.0015 .6190 385 ---- ---- ---- ---- .5920 -.0015 .5935 390 ---- ---- ---- ---- .5670 -.0015 .5685 395 ---- ---- ---- ---- .5435 -.0010 .5445 400 ---- ---- ---- ---- .5205 -.0010 .5215 405 ---- ---- ---- ---- .4980 -.0010 .4990 410 ---- ---- ---- ---- .4770 -.0005 .4775 415 ---- ---- ---- ---- .4565 -.0005 .4570 420 ---- ---- ---- ---- .4370 UNCH .4370 425 ---- ---- ---- ---- .4185 +.0005 .4180 430 ---- ---- ---- ---- .4010 +.0010 .4000 435 ---- ---- ---- ---- .3840 +.0015 .3825 440 ---- ---- ---- ---- .3680 +.0020 .3660 445 ---- ---- ---- ---- .3525 +.0025 .3500 450 ---- ---- ---- ---- .3380 +.0035 .3345 455 ---- ---- ---- ---- .3240 +.0040 .3200 460 ---- ---- ---- ---- .3110 +.0050 .3060 465 ---- ---- ---- ---- .2985 +.0060 .2925 470 ---- ---- ---- ---- .2865 +.0070 .2795 475 ---- ---- ---- ---- .2750 +.0075 .2675 480 ---- ---- ---- ---- .2645 +.0085 .2560 485 ---- ---- ---- ---- .2540 +.0095 .2445 490 ---- ---- ---- ---- .2445 +.0105 .2340 495 ---- ---- ---- ---- .2350 +.0110 .2240 500 ---- ---- ---- ---- .2260 +.0120 .2140 505 ---- ---- ---- ---- .2175 +.0125 .2050 510 ---- ---- ---- ---- .2095 +.0135 .1960 515 ---- ---- ---- ---- .2015 +.0140 .1875 520 ---- ---- ---- ---- .1940 +.0145 .1795 525 ---- ---- ---- ---- .1870 +.0150 .1720 550 ---- ---- ---- ---- .1555 +.0175 .1380 575 ---- ---- ---- ---- .1300 +.0190 .1110 600 ---- ---- ---- ---- .1095 +.0200 .0895 625 ---- ---- ---- ---- .0930 +.0205 .0725 650 ---- ---- ---- ---- .0795 +.0205 .0590 675 ---- ---- ---- ---- .0685 +.0205 .0480 700 ---- ---- ---- ---- .0595 +.0200 .0395 725 ---- ---- ---- ---- .0520 +.0195 .0325 750 ---- ---- ---- ---- .0460 +.0190 .0270 775 ---- ---- ---- ---- .0410 +.0190 .0220 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8150 -.0065 3.8215 050 ---- ---- ---- ---- 3.5650 -.0065 3.5715 075 ---- ---- ---- ---- 3.3150 -.0065 3.3215 100 ---- ---- ---- ---- 3.0650 -.0065 3.0715 125 ---- ---- ---- ---- 2.8150 -.0065 2.8215 150 ---- ---- ---- ---- 2.5650 -.0065 2.5715 175 ---- ---- ---- ---- 2.3150 -.0065 2.3215 200 ---- ---- ---- ---- 2.0650 -.0065 2.0715 225 ---- ---- ---- ---- 1.8180 -.0035 1.8215 230 ---- ---- ---- ---- 1.7705 -.0010 1.7715 235 ---- ---- ---- ---- 1.7230 +.0015 1.7215 240 ---- ---- ---- ---- 1.6760 +.0035 1.6725 245 ---- ---- ---- ---- 1.6300 +.0060 1.6240 250 ---- ---- ---- ---- 1.5840 +.0070 1.5770 255 ---- ---- ---- ---- 1.5390 +.0085 1.5305 260 ---- ---- ---- ---- 1.4940 +.0095 1.4845 265 ---- ---- ---- ---- 1.4500 +.0100 1.4400 270 ---- ---- ---- ---- 1.4060 +.0100 1.3960 275 ---- ---- ---- ---- 1.3630 +.0100 1.3530 280 ---- ---- ---- ---- 1.3205 +.0100 1.3105 285 ---- ---- ---- ---- 1.2785 +.0095 1.2690 290 ---- ---- ---- ---- 1.2370 +.0085 1.2285 295 ---- ---- ---- ---- 1.1965 +.0080 1.1885 300 ---- ---- ---- ---- 1.1565 +.0070 1.1495 305 ---- ---- ---- ---- 1.1175 +.0060 1.1115 310 ---- ---- ---- ---- 1.0790 +.0050 1.0740 315 ---- ---- ---- ---- 1.0415 +.0040 1.0375 320 ---- ---- ---- ---- 1.0050 +.0035 1.0015 325 ---- ---- ---- ---- .9690 +.0025 .9665 330 ---- ---- ---- ---- .9340 +.0020 .9320 335 ---- ---- ---- ---- .8995 +.0010 .8985 340 ---- ---- ---- ---- .8660 UNCH .8660 345 ---- ---- ---- ---- .8335 -.0005 .8340 350 ---- ---- ---- ---- .8020 -.0010 .8030 355 ---- ---- ---- ---- .7715 -.0015 .7730 360 ---- ---- ---- ---- .7415 -.0020 .7435 365 ---- ---- ---- ---- .7125 -.0020 .7145 370 ---- ---- ---- ---- .6845 -.0020 .6865 375 ---- ---- ---- ---- .6570 -.0025 .6595 380 ---- ---- ---- ---- .6305 -.0030 .6335 385 ---- ---- ---- ---- .6050 -.0030 .6080 390 ---- ---- ---- ---- .5805 -.0030 .5835 395 ---- ---- ---- ---- .5565 -.0030 .5595 400 ---- ---- ---- ---- .5340 -.0025 .5365 405 ---- ---- ---- ---- .5120 -.0025 .5145 410 ---- ---- ---- ---- .4910 -.0020 .4930 415 ---- ---- ---- ---- .4705 -.0020 .4725 420 ---- ---- ---- ---- .4510 -.0020 .4530 425 ---- ---- ---- ---- .4325 -.0015 .4340 430 ---- ---- ---- ---- .4150 -.0005 .4155 435 ---- ---- ---- ---- .3980 -.0005 .3985 440 ---- ---- ---- ---- .3820 +.0005 .3815 445 ---- ---- ---- ---- .3670 +.0015 .3655 450 ---- ---- ---- ---- .3520 +.0020 .3500 455 ---- ---- ---- ---- .3385 +.0030 .3355 460 ---- ---- ---- ---- .3250 +.0035 .3215 465 ---- ---- ---- ---- .3125 +.0045 .3080 470 ---- ---- ---- ---- .3005 +.0055 .2950 475 ---- ---- ---- ---- .2890 +.0060 .2830 480 ---- ---- ---- ---- .2785 +.0075 .2710 485 ---- ---- ---- ---- .2680 +.0085 .2595 490 ---- ---- ---- ---- .2580 +.0090 .2490 495 ---- ---- ---- ---- .2485 +.0100 .2385 500 ---- ---- ---- ---- .2395 +.0105 .2290 505 ---- ---- ---- ---- .2310 +.0115 .2195 510 ---- ---- ---- ---- .2225 +.0120 .2105 515 ---- ---- ---- ---- .2145 +.0130 .2015 520 ---- ---- ---- ---- .2070 +.0135 .1935 525 ---- ---- ---- ---- .1995 +.0140 .1855 550 ---- ---- ---- ---- .1675 +.0170 .1505 575 ---- ---- ---- ---- .1415 +.0190 .1225 600 ---- ---- ---- ---- .1200 +.0200 .1000 625 ---- ---- ---- ---- .1030 +.0210 .0820 650 ---- ---- ---- ---- .0890 +.0220 .0670 675 ---- ---- ---- ---- .0770 +.0215 .0555 700 ---- ---- ---- ---- .0675 +.0215 .0460 725 ---- ---- ---- ---- .0595 +.0215 .0380 750 ---- ---- ---- ---- .0530 +.0210 .0320 775 ---- ---- ---- ---- .0470 +.0200 .0270 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8135 -.0070 3.8205 050 ---- ---- ---- ---- 3.5635 -.0070 3.5705 075 ---- ---- ---- ---- 3.3135 -.0070 3.3205 100 ---- ---- ---- ---- 3.0635 -.0070 3.0705 125 ---- ---- ---- ---- 2.8135 -.0070 2.8205 150 ---- ---- ---- ---- 2.5635 -.0070 2.5705 175 ---- ---- ---- ---- 2.3135 -.0070 2.3205 200 ---- ---- ---- ---- 2.0635 -.0070 2.0705 225 ---- ---- ---- ---- 1.8185 -.0020 1.8205 230 ---- ---- ---- ---- 1.7710 +.0005 1.7705 235 ---- ---- ---- ---- 1.7240 +.0030 1.7210 240 ---- ---- ---- ---- 1.6775 +.0055 1.6720 245 ---- ---- ---- ---- 1.6320 +.0075 1.6245 250 ---- ---- ---- ---- 1.5865 +.0090 1.5775 255 ---- ---- ---- ---- 1.5415 +.0100 1.5315 260 ---- ---- ---- ---- 1.4970 +.0105 1.4865 265 ---- ---- ---- ---- 1.4535 +.0110 1.4425 270 ---- ---- ---- ---- 1.4100 +.0110 1.3990 275 ---- ---- ---- ---- 1.3675 +.0110 1.3565 280 ---- ---- ---- ---- 1.3255 +.0110 1.3145 285 ---- ---- ---- ---- 1.2840 +.0105 1.2735 290 ---- ---- ---- ---- 1.2430 +.0095 1.2335 295 ---- ---- ---- ---- 1.2025 +.0080 1.1945 300 ---- ---- ---- ---- 1.1630 +.0070 1.1560 305 ---- ---- ---- ---- 1.1245 +.0065 1.1180 310 ---- ---- ---- ---- 1.0865 +.0055 1.0810 315 ---- ---- ---- ---- 1.0495 +.0045 1.0450 320 ---- ---- ---- ---- 1.0130 +.0030 1.0100 325 ---- ---- ---- ---- .9775 +.0020 .9755 330 ---- ---- ---- ---- .9430 +.0015 .9415 335 ---- ---- ---- ---- .9090 +.0005 .9085 340 ---- ---- ---- ---- .8760 -.0005 .8765 345 ---- ---- ---- ---- .8440 -.0010 .8450 350 ---- ---- ---- ---- .8125 -.0020 .8145 355 ---- ---- ---- ---- .7820 -.0025 .7845 360 ---- ---- ---- ---- .7525 -.0030 .7555 365 ---- ---- ---- ---- .7240 -.0035 .7275 370 ---- ---- ---- ---- .6960 -.0040 .7000 375 ---- ---- ---- ---- .6690 -.0040 .6730 380 ---- ---- ---- ---- .6430 -.0045 .6475 385 ---- ---- ---- ---- .6175 -.0045 .6220 390 ---- ---- ---- ---- .5935 -.0045 .5980 395 ---- ---- ---- ---- .5700 -.0045 .5745 400 ---- ---- ---- ---- .5470 -.0045 .5515 405 ---- ---- ---- ---- .5255 -.0045 .5300 410 ---- ---- ---- ---- .5045 -.0040 .5085 415 ---- ---- ---- ---- .4840 -.0045 .4885 420 ---- ---- ---- ---- .4650 -.0040 .4690 425 ---- ---- ---- ---- .4465 -.0035 .4500 430 ---- ---- ---- ---- .4290 -.0030 .4320 435 ---- ---- ---- ---- .4120 -.0025 .4145 440 ---- ---- ---- ---- .3960 -.0020 .3980 445 ---- ---- ---- ---- .3810 -.0010 .3820 450 ---- ---- ---- ---- .3665 UNCH .3665 455 ---- ---- ---- ---- .3525 +.0005 .3520 460 ---- ---- ---- ---- .3390 +.0015 .3375 465 ---- ---- ---- ---- .3265 +.0025 .3240 470 ---- ---- ---- ---- .3145 +.0035 .3110 475 ---- ---- ---- ---- .3030 +.0045 .2985 480 ---- ---- ---- ---- .2920 +.0050 .2870 485 ---- ---- ---- ---- .2815 +.0060 .2755 490 ---- ---- ---- ---- .2720 +.0075 .2645 495 ---- ---- ---- ---- .2620 +.0080 .2540 500 ---- ---- ---- ---- .2530 +.0090 .2440 505 ---- ---- ---- ---- .2445 +.0100 .2345 510 ---- ---- ---- ---- .2360 +.0110 .2250 515 ---- ---- ---- ---- .2280 +.0120 .2160 520 ---- ---- ---- ---- .2200 +.0120 .2080 525 ---- ---- ---- ---- .2130 +.0135 .1995 550 ---- ---- ---- ---- .1800 +.0165 .1635 575 ---- ---- ---- ---- .1530 +.0185 .1345 600 ---- ---- ---- ---- .1315 +.0210 .1105 625 ---- ---- ---- ---- .1135 +.0220 .0915 650 ---- ---- ---- ---- .0985 +.0230 .0755 675 ---- ---- ---- ---- .0860 +.0230 .0630 700 ---- ---- ---- ---- .0760 +.0235 .0525 725 ---- ---- ---- ---- .0675 +.0235 .0440 750 ---- ---- ---- ---- .0605 +.0235 .0370 775 ---- ---- ---- ---- .0540 +.0225 .0315 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8135 -.0070 3.8205 050 ---- ---- ---- ---- 3.5635 -.0070 3.5705 075 ---- ---- ---- ---- 3.3135 -.0070 3.3205 100 ---- ---- ---- ---- 3.0635 -.0070 3.0705 125 ---- ---- ---- ---- 2.8135 -.0070 2.8205 150 ---- ---- ---- ---- 2.5635 -.0070 2.5705 175 ---- ---- ---- ---- 2.3135 -.0070 2.3205 200 ---- ---- ---- ---- 2.0635 -.0070 2.0705 225 ---- ---- ---- ---- 1.8205 UNCH 1.8205 230 ---- ---- ---- ---- 1.7735 +.0030 1.7705 235 ---- ---- ---- ---- 1.7270 +.0055 1.7215 240 ---- ---- ---- ---- 1.6810 +.0075 1.6735 245 ---- ---- ---- ---- 1.6355 +.0090 1.6265 250 ---- ---- ---- ---- 1.5905 +.0105 1.5800 255 ---- ---- ---- ---- 1.5460 +.0115 1.5345 260 ---- ---- ---- ---- 1.5025 +.0125 1.4900 265 ---- ---- ---- ---- 1.4590 +.0125 1.4465 270 ---- ---- ---- ---- 1.4160 +.0120 1.4040 275 ---- ---- ---- ---- 1.3740 +.0120 1.3620 280 ---- ---- ---- ---- 1.3320 +.0110 1.3210 285 ---- ---- ---- ---- 1.2910 +.0105 1.2805 290 ---- ---- ---- ---- 1.2505 +.0095 1.2410 295 ---- ---- ---- ---- 1.2105 +.0080 1.2025 300 ---- ---- ---- ---- 1.1715 +.0070 1.1645 305 ---- ---- ---- ---- 1.1335 +.0060 1.1275 310 ---- ---- ---- ---- 1.0960 +.0050 1.0910 315 ---- ---- ---- ---- 1.0590 +.0035 1.0555 320 ---- ---- ---- ---- 1.0230 +.0025 1.0205 325 ---- ---- ---- ---- .9880 +.0015 .9865 330 ---- ---- ---- ---- .9540 +.0005 .9535 335 ---- ---- ---- ---- .9205 -.0005 .9210 340 ---- ---- ---- ---- .8875 -.0020 .8895 345 ---- ---- ---- ---- .8560 -.0025 .8585 350 ---- ---- ---- ---- .8250 -.0035 .8285 355 ---- ---- ---- ---- .7950 -.0040 .7990 360 ---- ---- ---- ---- .7655 -.0050 .7705 365 ---- ---- ---- ---- .7375 -.0050 .7425 370 ---- ---- ---- ---- .7100 -.0055 .7155 375 ---- ---- ---- ---- .6830 -.0060 .6890 380 ---- ---- ---- ---- .6570 -.0065 .6635 385 ---- ---- ---- ---- .6320 -.0065 .6385 390 ---- ---- ---- ---- .6080 -.0065 .6145 395 ---- ---- ---- ---- .5845 -.0065 .5910 400 ---- ---- ---- ---- .5620 -.0065 .5685 405 ---- ---- ---- ---- .5405 -.0060 .5465 410 ---- ---- ---- ---- .5195 -.0060 .5255 415 ---- ---- ---- ---- .4995 -.0060 .5055 420 ---- ---- ---- ---- .4805 -.0055 .4860 425 ---- ---- ---- ---- .4620 -.0050 .4670 430 ---- ---- ---- ---- .4445 -.0045 .4490 435 ---- ---- ---- ---- .4275 -.0040 .4315 440 ---- ---- ---- ---- .4115 -.0030 .4145 445 ---- ---- ---- ---- .3965 -.0020 .3985 450 ---- ---- ---- ---- .3820 -.0010 .3830 455 ---- ---- ---- ---- .3680 UNCH .3680 460 ---- ---- ---- ---- .3550 +.0015 .3535 465 ---- ---- ---- ---- .3420 +.0020 .3400 470 ---- ---- ---- ---- .3300 +.0035 .3265 475 ---- ---- ---- ---- .3185 +.0045 .3140 480 ---- ---- ---- ---- .3075 +.0060 .3015 485 ---- ---- ---- ---- .2970 +.0070 .2900 490 ---- ---- ---- ---- .2870 +.0080 .2790 495 ---- ---- ---- ---- .2775 +.0095 .2680 500 ---- ---- ---- ---- .2680 +.0100 .2580 505 ---- ---- ---- ---- .2595 +.0115 .2480 510 ---- ---- ---- ---- .2510 +.0125 .2385 515 ---- ---- ---- ---- .2425 +.0130 .2295 520 ---- ---- ---- ---- .2350 +.0145 .2205 525 ---- ---- ---- ---- .2275 +.0150 .2125 550 ---- ---- ---- ---- .1940 +.0190 .1750 575 ---- ---- ---- ---- .1665 +.0215 .1450 600 ---- ---- ---- ---- .1440 +.0240 .1200 625 ---- ---- ---- ---- .1250 +.0250 .1000 650 ---- ---- ---- ---- .1095 +.0265 .0830 675 ---- ---- ---- ---- .0965 +.0270 .0695 700 ---- ---- ---- ---- .0855 +.0270 .0585 725 ---- ---- ---- ---- .0765 +.0275 .0490 750 ---- ---- ---- ---- .0690 +.0275 .0415 775 ---- ---- ---- ---- .0625 +.0270 .0355 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8105 -.0070 3.8175 050 ---- ---- ---- ---- 3.5605 -.0070 3.5675 075 ---- ---- ---- ---- 3.3105 -.0070 3.3175 100 ---- ---- ---- ---- 3.0605 -.0070 3.0675 125 ---- ---- ---- ---- 2.8105 -.0070 2.8175 150 ---- ---- ---- ---- 2.5605 -.0070 2.5675 175 ---- ---- ---- ---- 2.3105 -.0070 2.3175 200 ---- ---- ---- ---- 2.0605 -.0070 2.0675 225 ---- ---- ---- ---- 1.8140 -.0035 1.8175 250 ---- ---- ---- ---- 1.5850 +.0050 1.5800 260 ---- ---- ---- ---- 1.4980 +.0070 1.4910 265 ---- ---- ---- ---- 1.4555 +.0075 1.4480 270 ---- ---- ---- ---- 1.4140 +.0080 1.4060 275 ---- ---- ---- ---- 1.3725 +.0080 1.3645 280 ---- ---- ---- ---- 1.3325 +.0085 1.3240 285 ---- ---- ---- ---- 1.2925 +.0080 1.2845 290 ---- ---- ---- ---- 1.2530 +.0075 1.2455 295 ---- ---- ---- ---- 1.2145 +.0070 1.2075 300 ---- ---- ---- ---- 1.1765 +.0065 1.1700 305 ---- ---- ---- ---- 1.1395 +.0060 1.1335 310 ---- ---- ---- ---- 1.1025 +.0050 1.0975 315 ---- ---- ---- ---- 1.0665 +.0040 1.0625 320 ---- ---- ---- ---- 1.0310 +.0030 1.0280 325 ---- ---- ---- ---- .9965 +.0020 .9945 330 ---- ---- ---- ---- .9625 +.0005 .9620 335 ---- ---- ---- ---- .9295 -.0005 .9300 340 ---- ---- ---- ---- .8970 -.0015 .8985 345 ---- ---- ---- ---- .8650 -.0030 .8680 350 ---- ---- ---- ---- .8340 -.0045 .8385 355 ---- ---- ---- ---- .8040 -.0055 .8095 360 ---- ---- ---- ---- .7750 -.0060 .7810 365 ---- ---- ---- ---- .7465 -.0070 .7535 370 ---- ---- ---- ---- .7190 -.0075 .7265 375 ---- ---- ---- ---- .6925 -.0080 .7005 380 ---- ---- ---- ---- .6665 -.0090 .6755 385 ---- ---- ---- ---- .6420 -.0085 .6505 390 ---- ---- ---- ---- .6180 -.0090 .6270 395 ---- ---- ---- ---- .5945 -.0095 .6040 400 ---- ---- ---- ---- .5725 -.0090 .5815 405 ---- ---- ---- ---- .5510 -.0090 .5600 410 ---- ---- ---- ---- .5305 -.0085 .5390 415 ---- ---- ---- ---- .5105 -.0085 .5190 420 ---- ---- ---- ---- .4915 -.0080 .4995 425 ---- ---- ---- ---- .4735 -.0070 .4805 430 ---- ---- ---- ---- .4560 -.0065 .4625 435 ---- ---- ---- ---- .4395 -.0055 .4450 440 ---- ---- ---- ---- .4240 -.0045 .4285 445 ---- ---- ---- ---- .4085 -.0035 .4120 450 ---- ---- ---- ---- .3940 -.0025 .3965 455 ---- ---- ---- ---- .3805 -.0015 .3820 460 ---- ---- ---- ---- .3670 -.0005 .3675 465 ---- ---- ---- ---- .3545 +.0010 .3535 470 ---- ---- ---- ---- .3425 +.0020 .3405 475 ---- ---- ---- ---- .3310 +.0035 .3275 480 ---- ---- ---- ---- .3200 +.0045 .3155 485 ---- ---- ---- ---- .3095 +.0060 .3035 490 ---- ---- ---- ---- .2990 +.0065 .2925 495 ---- ---- ---- ---- .2895 +.0080 .2815 500 ---- ---- ---- ---- .2805 +.0095 .2710 505 ---- ---- ---- ---- .2715 +.0105 .2610 510 ---- ---- ---- ---- .2625 +.0110 .2515 515 ---- ---- ---- ---- .2545 +.0120 .2425 520 ---- ---- ---- ---- .2465 +.0130 .2335 525 ---- ---- ---- ---- .2390 +.0140 .2250 550 ---- ---- ---- ---- .2050 +.0175 .1875 575 ---- ---- ---- ---- .1765 +.0205 .1560 600 ---- ---- ---- ---- .1535 +.0230 .1305 625 ---- ---- ---- ---- .1340 +.0245 .1095 650 ---- ---- ---- ---- .1180 +.0260 .0920 675 ---- ---- ---- ---- .1045 +.0270 .0775 700 ---- ---- ---- ---- .0930 +.0275 .0655 725 ---- ---- ---- ---- .0835 +.0275 .0560 750 ---- ---- ---- ---- .0755 +.0280 .0475 775 ---- ---- ---- ---- .0685 +.0280 .0405 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8105 -.0070 3.8175 050 ---- ---- ---- ---- 3.5605 -.0070 3.5675 075 ---- ---- ---- ---- 3.3105 -.0070 3.3175 100 ---- ---- ---- ---- 3.0605 -.0070 3.0675 125 ---- ---- ---- ---- 2.8105 -.0070 2.8175 150 ---- ---- ---- ---- 2.5605 -.0070 2.5675 175 ---- ---- ---- ---- 2.3105 -.0070 2.3175 200 ---- ---- ---- ---- 2.0605 -.0070 2.0675 225 ---- ---- ---- ---- 1.8155 -.0020 1.8175 250 ---- ---- ---- ---- 1.5890 +.0060 1.5830 275 ---- ---- ---- ---- 1.3790 +.0080 1.3710 280 ---- ---- ---- ---- 1.3390 +.0080 1.3310 285 ---- ---- ---- ---- 1.2995 +.0080 1.2915 290 ---- ---- ---- ---- 1.2605 +.0070 1.2535 295 ---- ---- ---- ---- 1.2225 +.0070 1.2155 300 ---- ---- ---- ---- 1.1850 +.0060 1.1790 305 ---- ---- ---- ---- 1.1480 +.0050 1.1430 310 ---- ---- ---- ---- 1.1115 +.0040 1.1075 315 ---- ---- ---- ---- 1.0760 +.0030 1.0730 320 ---- ---- ---- ---- 1.0410 +.0020 1.0390 325 ---- ---- ---- ---- 1.0070 +.0010 1.0060 330 ---- ---- ---- ---- .9730 -.0010 .9740 335 ---- ---- ---- ---- .9400 -.0020 .9420 340 ---- ---- ---- ---- .9080 -.0035 .9115 345 ---- ---- ---- ---- .8765 -.0045 .8810 350 ---- ---- ---- ---- .8460 -.0060 .8520 355 ---- ---- ---- ---- .8160 -.0070 .8230 360 ---- ---- ---- ---- .7875 -.0075 .7950 365 ---- ---- ---- ---- .7590 -.0090 .7680 370 ---- ---- ---- ---- .7320 -.0095 .7415 375 ---- ---- ---- ---- .7055 -.0100 .7155 380 ---- ---- ---- ---- .6800 -.0105 .6905 385 ---- ---- ---- ---- .6555 -.0105 .6660 390 ---- ---- ---- ---- .6315 -.0110 .6425 395 ---- ---- ---- ---- .6085 -.0110 .6195 400 ---- ---- ---- ---- .5865 -.0110 .5975 405 ---- ---- ---- ---- .5650 -.0110 .5760 410 ---- ---- ---- ---- .5445 -.0105 .5550 415 ---- ---- ---- ---- .5250 -.0100 .5350 420 ---- ---- ---- ---- .5060 -.0100 .5160 425 ---- ---- ---- ---- .4880 -.0090 .4970 430 ---- ---- ---- ---- .4710 -.0080 .4790 435 ---- ---- ---- ---- .4540 -.0080 .4620 440 ---- ---- ---- ---- .4385 -.0065 .4450 445 ---- ---- ---- ---- .4235 -.0055 .4290 450 ---- ---- ---- ---- .4090 -.0045 .4135 455 ---- ---- ---- ---- .3950 -.0035 .3985 460 ---- ---- ---- ---- .3820 -.0020 .3840 465 ---- ---- ---- ---- .3690 -.0010 .3700 470 ---- ---- ---- ---- .3570 UNCH .3570 475 ---- ---- ---- ---- .3455 +.0015 .3440 480 ---- ---- ---- ---- .3345 +.0025 .3320 485 ---- ---- ---- ---- .3240 +.0040 .3200 490 ---- ---- ---- ---- .3140 +.0055 .3085 495 ---- ---- ---- ---- .3040 +.0065 .2975 500 ---- ---- ---- ---- .2945 +.0075 .2870 505 ---- ---- ---- ---- .2855 +.0085 .2770 510 ---- ---- ---- ---- .2770 +.0095 .2675 515 ---- ---- ---- ---- .2685 +.0105 .2580 520 ---- ---- ---- ---- .2605 +.0115 .2490 525 ---- ---- ---- ---- .2530 +.0125 .2405 550 ---- ---- ---- ---- .2185 +.0170 .2015 575 ---- ---- ---- ---- .1895 +.0200 .1695 600 ---- ---- ---- ---- .1655 +.0225 .1430 625 ---- ---- ---- ---- .1455 +.0245 .1210 650 ---- ---- ---- ---- .1290 +.0265 .1025 675 ---- ---- ---- ---- .1150 +.0280 .0870 700 ---- ---- ---- ---- .1030 +.0285 .0745 725 ---- ---- ---- ---- .0930 +.0290 .0640 750 ---- ---- ---- ---- .0845 +.0295 .0550 775 ---- ---- ---- ---- .0770 +.0295 .0475 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5605 -.0070 3.5675 075 ---- ---- ---- ---- 3.3105 -.0070 3.3175 100 ---- ---- ---- ---- 3.0605 -.0070 3.0675 125 ---- ---- ---- ---- 2.8105 -.0070 2.8175 150 ---- ---- ---- ---- 2.5605 -.0070 2.5675 175 ---- ---- ---- ---- 2.3105 -.0070 2.3175 200 ---- ---- ---- ---- 2.0605 -.0070 2.0675 225 ---- ---- ---- ---- 1.8170 -.0010 1.8180 250 ---- ---- ---- ---- 1.5925 +.0065 1.5860 275 ---- ---- ---- ---- 1.3845 +.0080 1.3765 295 ---- ---- ---- ---- 1.2290 +.0060 1.2230 300 ---- ---- ---- ---- 1.1920 +.0055 1.1865 305 ---- ---- ---- ---- 1.1555 +.0045 1.1510 310 ---- ---- ---- ---- 1.1195 +.0035 1.1160 315 ---- ---- ---- ---- 1.0840 +.0020 1.0820 320 ---- ---- ---- ---- 1.0495 +.0010 1.0485 325 ---- ---- ---- ---- 1.0155 -.0005 1.0160 330 ---- ---- ---- ---- .9820 -.0020 .9840 335 ---- ---- ---- ---- .9495 -.0030 .9525 340 ---- ---- ---- ---- .9175 -.0045 .9220 345 ---- ---- ---- ---- .8860 -.0065 .8925 350 ---- ---- ---- ---- .8560 -.0075 .8635 355 ---- ---- ---- ---- .8260 -.0090 .8350 360 ---- ---- ---- ---- .7975 -.0095 .8070 365 ---- ---- ---- ---- .7695 -.0110 .7805 370 ---- ---- ---- ---- .7425 -.0115 .7540 375 ---- ---- ---- ---- .7160 -.0125 .7285 380 ---- ---- ---- ---- .6910 -.0125 .7035 385 ---- ---- ---- ---- .6665 -.0130 .6795 390 ---- ---- ---- ---- .6425 -.0135 .6560 395 ---- ---- ---- ---- .6200 -.0130 .6330 400 ---- ---- ---- ---- .5980 -.0130 .6110 405 ---- ---- ---- ---- .5765 -.0130 .5895 410 ---- ---- ---- ---- .5565 -.0125 .5690 415 ---- ---- ---- ---- .5370 -.0120 .5490 420 ---- ---- ---- ---- .5180 -.0120 .5300 425 ---- ---- ---- ---- .5000 -.0110 .5110 430 ---- ---- ---- ---- .4830 -.0105 .4935 435 ---- ---- ---- ---- .4665 -.0095 .4760 440 ---- ---- ---- ---- .4505 -.0085 .4590 445 ---- ---- ---- ---- .4355 -.0075 .4430 450 ---- ---- ---- ---- .4210 -.0065 .4275 455 ---- ---- ---- ---- .4070 -.0055 .4125 460 ---- ---- ---- ---- .3940 -.0040 .3980 465 ---- ---- ---- ---- .3815 -.0030 .3845 470 ---- ---- ---- ---- .3695 -.0015 .3710 475 ---- ---- ---- ---- .3575 -.0005 .3580 480 ---- ---- ---- ---- .3465 +.0010 .3455 485 ---- ---- ---- ---- .3360 +.0020 .3340 490 ---- ---- ---- ---- .3260 +.0035 .3225 495 ---- ---- ---- ---- .3160 +.0045 .3115 500 ---- ---- ---- ---- .3065 +.0060 .3005 505 ---- ---- ---- ---- .2975 +.0070 .2905 510 ---- ---- ---- ---- .2890 +.0085 .2805 515 ---- ---- ---- ---- .2805 +.0095 .2710 520 ---- ---- ---- ---- .2725 +.0105 .2620 525 ---- ---- ---- ---- .2645 +.0110 .2535 550 ---- ---- ---- ---- .2295 +.0155 .2140 575 ---- ---- ---- ---- .2005 +.0195 .1810 600 ---- ---- ---- ---- .1760 +.0220 .1540 1000 625 ---- ---- ---- ---- .1555 +.0245 .1310 650 ---- ---- ---- ---- .1385 +.0265 .1120 675 ---- ---- ---- ---- .1240 +.0285 .0955 700 ---- ---- ---- ---- .1115 +.0290 .0825 1150 725 ---- ---- ---- ---- .1010 +.0300 .0710 750 ---- ---- ---- ---- .0920 +.0305 .0615 775 ---- ---- ---- ---- .0845 +.0310 .0535 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5505 -.0070 3.5575 075 ---- ---- ---- ---- 3.3005 -.0070 3.3075 100 ---- ---- ---- ---- 3.0505 -.0070 3.0575 125 ---- ---- ---- ---- 2.8005 -.0070 2.8075 150 ---- ---- ---- ---- 2.5505 -.0070 2.5575 175 ---- ---- ---- ---- 2.3005 -.0070 2.3075 200 ---- ---- ---- ---- 2.0505 -.0070 2.0575 225 ---- ---- ---- ---- 1.8095 UNCH 1.8095 250 ---- ---- ---- ---- 1.5875 +.0050 1.5825 275 ---- ---- ---- ---- 1.3825 +.0060 1.3765 295 ---- ---- ---- ---- 1.2295 +.0035 1.2260 300 ---- ---- ---- ---- 1.1930 +.0025 1.1905 305 ---- ---- ---- ---- 1.1570 +.0015 1.1555 310 ---- ---- ---- ---- 1.1215 +.0005 1.1210 315 ---- ---- ---- ---- 1.0865 -.0010 1.0875 320 ---- ---- ---- ---- 1.0525 -.0020 1.0545 325 ---- ---- ---- ---- 1.0190 -.0035 1.0225 330 ---- ---- ---- ---- .9860 -.0050 .9910 335 ---- ---- ---- ---- .9540 -.0065 .9605 340 ---- ---- ---- ---- .9225 -.0080 .9305 345 ---- ---- ---- ---- .8915 -.0095 .9010 350 ---- ---- ---- ---- .8615 -.0110 .8725 355 ---- ---- ---- ---- .8325 -.0120 .8445 360 ---- ---- ---- ---- .8035 -.0135 .8170 365 ---- ---- ---- ---- .7760 -.0145 .7905 370 ---- ---- ---- ---- .7490 -.0155 .7645 375 ---- ---- ---- ---- .7225 -.0165 .7390 380 ---- ---- ---- ---- .6970 -.0175 .7145 385 ---- ---- ---- ---- .6725 -.0180 .6905 390 ---- ---- ---- ---- .6490 -.0185 .6675 395 ---- ---- ---- ---- .6265 -.0185 .6450 400 ---- ---- ---- ---- .6045 -.0185 .6230 405 ---- ---- ---- ---- .5840 -.0175 .6015 410 ---- ---- ---- ---- .5640 -.0170 .5810 415 ---- ---- ---- ---- .5450 -.0160 .5610 420 ---- ---- ---- ---- .5270 -.0150 .5420 425 ---- ---- ---- ---- .5095 -.0135 .5230 430 ---- ---- ---- ---- .4930 -.0120 .5050 435 ---- ---- ---- ---- .4770 -.0105 .4875 440 ---- ---- ---- ---- .4615 -.0095 .4710 445 ---- ---- ---- ---- .4470 -.0075 .4545 450 ---- ---- ---- ---- .4325 -.0065 .4390 455 ---- ---- ---- ---- .4190 -.0050 .4240 460 ---- ---- ---- ---- .4060 -.0035 .4095 465 ---- ---- ---- ---- .3935 -.0020 .3955 470 ---- ---- ---- ---- .3815 -.0005 .3820 475 ---- ---- ---- ---- .3700 +.0015 .3685 480 ---- ---- ---- ---- .3590 +.0030 .3560 485 ---- ---- ---- ---- .3480 +.0040 .3440 490 ---- ---- ---- ---- .3375 +.0050 .3325 495 ---- ---- ---- ---- .3280 +.0070 .3210 500 ---- ---- ---- ---- .3180 +.0075 .3105 505 ---- ---- ---- ---- .3090 +.0090 .3000 510 ---- ---- ---- ---- .3000 +.0100 .2900 525 ---- ---- ---- ---- .2750 +.0130 .2620 550 ---- ---- ---- ---- .2395 +.0175 .2220 575 ---- ---- ---- ---- .2090 +.0205 .1885 600 ---- ---- ---- ---- .1840 +.0235 .1605 625 ---- ---- ---- ---- .1625 +.0255 .1370 650 ---- ---- ---- ---- .1445 +.0270 .1175 675 ---- ---- ---- ---- .1290 +.0285 .1005 700 ---- ---- ---- ---- .1160 +.0295 .0865 725 ---- ---- ---- ---- .1050 +.0300 .0750 750 ---- ---- ---- ---- .0950 +.0300 .0650 TOTAL EST.VOL VOLUME OPEN INT TOTAL 533 3680 81973 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 14 335 ---- ---- ---- ---- .0005 -.0005 .0010 117 340 ---- ---- ---- ---- .0010 UNCH .0010 33 345 ---- ---- ---- ---- .0015 -.0005 .0020 35 350 ---- ---- ---- ---- .0025 UNCH .0025 1253 355 ---- ---- ---- ---- .0035 UNCH .0035 78 356 ---- ---- ---- ---- .0035 -.0005 .0040 120 357 ---- ---- ---- ---- .0040 -.0005 .0045 60 358 ---- ---- ---- ---- .0045 UNCH .0045 359 ---- ---- .0045A .0045A .0045 -.0005 .0050 4 360 ---- ---- .0050A .0050A .0050 -.0005 .0055 841 361 ---- ---- ---- ---- .0055 UNCH .0055 141 362 ---- ---- .0055A .0055A .0060 UNCH .0060 16 363 ---- ---- .0060A .0060A .0065 UNCH .0065 19 364 ---- ---- .0065A .0065A .0070 UNCH .0070 27 365 .0055 .0055 .0055 .0065B .0075 UNCH 1 .0075 222 366 ---- ---- .0070A .0070A .0080 UNCH .0080 29 367 ---- ---- .0075A .0075A .0085 UNCH .0085 32 368 ---- ---- .0080A .0080A .0090 -.0005 .0095 23 369 ---- ---- .0085A .0085A .0100 UNCH .0100 28 370 ---- ---- .0090A .0090A .0105 UNCH .0105 356 371 ---- ---- .0100A .0100A .0115 UNCH .0115 32 372 ---- ---- .0105A .0105A .0120 UNCH .0120 10 373 ---- ---- .0110A .0110A .0130 UNCH .0130 30 374 ---- ---- .0120A .0120A .0140 UNCH .0140 27 375 ---- ---- .0125A .0125A .0150 UNCH .0150 10 1248 376 ---- ---- .0135A .0135A .0160 UNCH .0160 12 377 ---- ---- .0140A .0140A .0170 UNCH .0170 57 378 ---- ---- .0150A .0150A .0185 UNCH .0185 35 379 ---- ---- .0160A .0160A .0195 -.0005 .0200 32 380 .0190 .0190 .0175A .0175A .0210 UNCH 4 .0210 20 1902 381 .0210 .0210 .0185A .0190A .0225 UNCH 4 .0225 1 45 382 .0220 .0220 .0195A .0200A .0240 -.0005 4 .0245 54 383 .0230 .0230 .0210A .0215A .0260 UNCH 4 .0260 59 384 ---- ---- .0225A .0225A .0275 -.0005 .0280 13 34 385 .0260 .0270 .0240A .0245A .0295 -.0005 16 .0300 15 936 386 .0280 .0290 .0255A .0260A .0315 -.0005 8 .0320 4 10 387 ---- ---- .0275A .0275A .0335 -.0005 .0340 4 29 388 .0320 .0320 .0290A .0295A .0360 -.0005 8 .0365 4 16 389 ---- ---- .0310A .0310A .0385 -.0005 .0390 7 16 390 .0350 .0350 .0330A .0330A .0410 -.0005 7 .0415 200 549 391 ---- ---- .0350A .0350A .0435 -.0005 .0440 15 392 ---- ---- .0375A .0375A .0465 -.0005 .0470 8 393 ---- ---- .0400A .0400A .0495 -.0005 .0500 10 394 ---- ---- .0425A .0425A .0525 -.0005 .0530 10 395 .0545 .0565B .0455A .0565B .0560 UNCH 10 .0560 18 472 396 ---- .0600B .0480A .0600B .0595 +.0005 .0590 10 27 397 ---- .0640B .0510A .0640B .0630 +.0005 .0625 91 398 ---- .0675B .0540A .0675B .0665 UNCH .0665 4 44 399 ---- .0715B .0575A .0715B .0705 +.0005 .0700 1 30 400 .0635 .0755B .0610A .0755B .0745 +.0005 37 .0740 118 1385 401 ---- .0795B .0645A .0795B .0790 +.0005 .0785 54 402 .0745 .0840B .0680A .0840B .0830 +.0005 21 .0825 35 403 ---- .0885B .0720A .0885B .0875 +.0005 .0870 1 28 404 ---- .0935B .0760A .0935B .0920 +.0005 .0915 37 405 .0970 .0980B .0800A .0935A .0970 +.0005 1 .0965 1 139 406 ---- .1035B .0845A .1035B .1020 +.0005 .1015 229 407 ---- .1085B .0890A .1085B .1070 +.0005 .1065 7 11 408 ---- .1140B .0935A .1140B .1125 +.0010 8 .1115 250 409 ---- .1200B .0985A .1200B .1180 +.0010 .1170 10 187 410 .1095 .1250B .1035A .1035A .1235 +.0010 2 .1225 102 368 411 ---- .1310B .1085A .1310B .1295 +.0015 .1280 26 412 ---- .1370B .1135A .1370B .1355 +.0015 .1340 168 413 .1430 .1435B .1190A .1370A .1415 +.0015 1 .1400 45 414 ---- .1495B .1245A .1495B .1475 +.0015 .1460 54 415 ---- .1560B .1300A .1300A .1540 +.0015 .1525 1 253 416 ---- .1630B .1360A .1360A .1605 +.0015 .1590 112 417 ---- .1695B .1420A .1420A .1675 +.0020 .1655 1 211 418 ---- .1765B .1485A .1485A .1745 +.0020 .1725 17 419 .1690 .1835B .1545A .1570A .1815 +.0025 2 .1790 59 420 .1855 .1905B .1615A .1905B .1885 +.0025 2 .1860 49 421 .1910 .1980B .1680A .1980B .1960 +.0025 1 .1935 24 422 ---- .2055B .1750A .1750A .2030 +.0025 .2005 11 423 ---- .2130B .1815A .1815A .2105 +.0025 .2080 1 424 ---- .2205B .1885A .1885A .2185 +.0030 .2155 12 425 ---- .2285B .1955A .1955A .2260 +.0030 .2230 8 426 ---- .2365B .2030A .2030A .2340 +.0030 .2310 5 427 ---- .2410B .2105A .2105A .2420 +.0030 .2390 3 428 ---- ---- .2180A .2180A .2500 +.0030 .2470 429 ---- ---- .2255A .2255A .2580 +.0030 .2550 430 ---- .2695B .2330A .2330A .2665 +.0035 .2630 14 431 ---- .2780B .2410A .2410A .2745 +.0035 .2710 17 432 ---- ---- .2490A .2490A .2830 +.0035 .2795 12 433 ---- ---- .2570A .2570A .2915 +.0035 .2880 434 ---- ---- .2710A .2710A .3000 +.0040 .2960 435 ---- ---- .2790A .2790A .3090 +.0040 .3050 3 436 ---- ---- .2885A .2885A .3175 +.0040 .3135 1 437 ---- ---- .2955A .2955A .3265 +.0045 .3220 438 ---- ---- .3040A .3040A .3355 +.0050 .3305 439 ---- ---- .3140A .3140A .3440 +.0045 .3395 10 440 ---- .3570B .3155A .3155A .3530 +.0045 .3485 4 441 ---- ---- .3310A .3310A .3620 +.0050 .3570 442 ---- ---- .3390A .3390A .3715 +.0055 .3660 443 ---- ---- ---- ---- .3805 +.0055 .3750 444 ---- ---- ---- ---- .3895 +.0055 .3840 445 ---- ---- ---- ---- .3990 +.0060 .3930 3 446 ---- ---- ---- ---- .4080 +.0055 .4025 447 ---- ---- ---- ---- .4175 +.0060 .4115 448 ---- ---- ---- ---- .4265 +.0060 .4205 450 ---- .4490B .4040A .4040A .4455 +.0065 .4390 1 455 ---- ---- ---- ---- .4930 +.0070 .4860 460 ---- ---- ---- ---- .5405 +.0070 .5335 465 ---- ---- ---- ---- .5890 +.0075 .5815 1 470 ---- .6415B .5925A .5925A .6380 +.0080 .6300 475 ---- ---- ---- ---- .6865 +.0080 .6785 480 ---- .7400B .6900A .6900A .7360 +.0080 .7280 485 ---- ---- ---- ---- .7850 +.0080 .7770 490 ---- ---- .7885A .7885A .8345 +.0080 .8265 1 495 ---- ---- ---- ---- .8845 +.0085 .8760 500 ---- ---- ---- ---- .9340 +.0085 .9255 505 ---- ---- ---- ---- .9835 +.0085 .9750 510 ---- ---- ---- ---- 1.0335 +.0085 1.0250 515 ---- ---- ---- ---- 1.0835 +.0090 1.0745 520 ---- ---- ---- ---- 1.1330 +.0085 1.1245 525 ---- ---- ---- ---- 1.1830 +.0090 1.1740 530 ---- ---- ---- ---- 1.2330 +.0090 1.2240 535 ---- ---- ---- ---- 1.2830 +.0090 1.2740 540 ---- ---- ---- ---- 1.3330 +.0090 1.3240 545 ---- ---- ---- ---- 1.3830 +.0090 1.3740 550 ---- ---- ---- ---- 1.4330 +.0090 1.4240 555 ---- ---- ---- ---- 1.4830 +.0090 1.4740 560 ---- ---- ---- ---- 1.5330 +.0090 1.5240 565 ---- ---- ---- ---- 1.5830 +.0090 1.5740 570 ---- ---- ---- ---- 1.6330 +.0090 1.6240 575 ---- ---- ---- ---- 1.6830 +.0090 1.6740 580 ---- ---- ---- ---- 1.7330 +.0090 1.7240 600 ---- ---- ---- ---- 1.9330 +.0090 1.9240 625 ---- ---- ---- ---- 2.1830 +.0090 2.1740 650 ---- ---- ---- ---- 2.4330 +.0090 2.4240 675 ---- ---- ---- ---- 2.6830 +.0090 2.6740 700 ---- ---- ---- ---- 2.9330 +.0090 2.9240 725 ---- ---- ---- ---- 3.1830 +.0090 3.1740 750 ---- ---- ---- ---- 3.4330 +.0090 3.4240 775 ---- ---- ---- ---- 3.6830 +.0090 3.6740 800 ---- ---- ---- ---- 3.9330 +.0090 3.9240 825 ---- ---- ---- ---- 4.1830 +.0090 4.1740 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 300 220 255 ---- ---- ---- ---- .0005 UNCH .0005 3 28 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 200 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 UNCH .0005 9 285 ---- ---- ---- ---- .0010 +.0005 .0005 400 290 ---- ---- ---- ---- .0010 UNCH .0010 46 295 ---- ---- ---- ---- .0015 +.0005 .0010 300 ---- ---- ---- ---- .0015 UNCH .0015 3 148 305 ---- ---- ---- ---- .0020 UNCH .0020 1 310 ---- ---- ---- ---- .0025 +.0005 .0020 2 315 ---- ---- ---- ---- .0030 UNCH .0030 10 320 ---- ---- ---- ---- .0040 +.0005 .0035 32 325 ---- ---- ---- ---- .0045 UNCH .0045 204 330 ---- ---- ---- ---- .0055 UNCH .0055 4 50 335 ---- ---- ---- ---- .0070 UNCH .0070 5 340 ---- ---- ---- ---- .0085 UNCH .0085 174 345 ---- ---- .0105A .0105A .0110 UNCH .0110 201 350 ---- ---- .0130A .0130A .0135 -.0005 .0140 56 355 ---- ---- .0160A .0160A .0175 -.0005 1 .0180 3 21 360 .0200 .0200 .0200 .0220B .0225 -.0005 2 .0230 35 745 365 ---- ---- .0255A .0255A .0285 -.0005 .0290 112 203 370 ---- ---- .0315A .0315A .0360 UNCH .0360 1 1006 375 .0400 .0440 .0395A .0440 .0455 +.0005 11 .0450 47 480 376 ---- ---- .0415A .0415A .0475 +.0005 .0470 377 ---- .0495B .0430A .0430A .0495 +.0005 .0490 10 10 378 ---- ---- .0450A .0450A .0520 +.0005 .0515 379 ---- .0540B .0470A .0540B .0540 +.0005 .0535 380 ---- .0570B .0490A .0490A .0565 +.0005 .0560 1 385 381 ---- .0590B .0515A .0515A .0590 +.0005 .0585 382 ---- .0615B .0535A .0535A .0615 +.0005 .0610 17 17 383 ---- .0645B .0560A .0645B .0645 +.0010 .0635 10 384 ---- .0670B .0585A .0585A .0670 +.0005 .0665 385 ---- .0705B .0610A .0610A .0700 +.0005 .0695 8 517 386 ---- .0730B .0635A .0635A .0730 +.0005 .0725 387 ---- .0760B .0660A .0660A .0760 +.0005 .0755 388 ---- .0795B .0690A .0690A .0790 +.0005 .0785 5 6 389 ---- .0825B .0715A .0715A .0820 UNCH .0820 390 .0745 .0860B .0745 .0860B .0855 +.0005 1 .0850 148 391 ---- .0895B .0775A .0895B .0890 +.0005 .0885 15 392 ---- .0930B .0810A .0930B .0925 +.0005 .0920 11 393 ---- .0970B .0840A .0840A .0960 UNCH .0960 130 394 ---- .1010B .0875A .1010B .1000 +.0005 .0995 1 395 ---- .1045B .0910A .0910A .1040 +.0005 .1035 2 586 396 ---- .1085B .0945A .1085B .1080 +.0005 .1075 1 397 ---- .1125B .0980A .1125B .1120 +.0005 .1115 1 398 ---- .1170B .1020A .1020A .1160 UNCH .1160 11 399 ---- .1220B .1060A .1220B .1205 +.0005 .1200 400 .1220 .1260B .1095A .1095A .1250 +.0005 2 .1245 4 322 401 ---- .1305B .1140A .1305B .1295 +.0005 .1290 7 402 ---- .1350B .1180A .1180A .1345 +.0010 .1335 403 ---- .1400B .1220A .1220A .1390 +.0005 .1385 404 ---- .1455B .1265A .1265A .1440 +.0005 .1435 405 ---- .1505B .1310A .1505B .1490 +.0010 .1480 322 406 ---- .1550B .1355A .1550B .1540 +.0010 .1530 102 407 .1460 .1605B .1405A .1605B .1590 +.0005 1 .1585 70 69 408 ---- .1660B .1450A .1660B .1645 +.0010 .1635 110 409 ---- .1715B .1500A .1715B .1700 +.0015 .1685 3 410 ---- .1770B .1550A .1770B .1755 +.0015 .1740 47 411 ---- .1825B .1610A .1825B .1810 +.0015 .1795 41 412 ---- .1885B .1655A .1885B .1865 +.0010 .1855 8 8 413 ---- .1940B .1710A .1940B .1925 +.0015 .1910 1 414 ---- .2005B .1765A .2005B .1985 +.0015 .1970 1 415 ---- .2070B .1825A .2070B .2045 +.0015 .2030 11 82 416 ---- .2125B .1875A .2125B .2105 +.0015 .2090 11 15 417 ---- .2190B .1940A .2190B .2170 +.0020 .2150 418 ---- .2250B .1995A .1995A .2230 +.0015 .2215 8 419 ---- .2315B .2055A .2315B .2295 +.0020 .2275 1 420 ---- .2380B .2120A .2120A .2360 +.0020 .2340 113 421 ---- .2450B .2185A .2185A .2430 +.0025 .2405 422 ---- .2515B .2245A .2245A .2495 +.0020 .2475 1 423 ---- .2585B .2310A .2310A .2565 +.0025 .2540 10 424 ---- .2655B .2380A .2380A .2635 +.0025 .2610 425 ---- .2725B .2445A .2445A .2705 +.0025 .2680 168 426 ---- .2795B .2510A .2510A .2775 +.0025 .2750 427 ---- .2870B .2575A .2575A .2845 +.0025 .2820 2 428 ---- .2940B .2645A .2645A .2920 +.0025 .2895 1 429 ---- .3015B .2715A .2715A .2995 +.0030 .2965 1 430 ---- .3090B .2785A .2785A .3065 +.0025 .3040 21 431 ---- .3165B .2855A .2855A .3140 +.0025 .3115 432 ---- .3240B .2925A .2925A .3220 +.0030 .3190 433 ---- .3320B .3000A .3000A .3295 +.0030 .3265 434 ---- .3395B .3070A .3070A .3370 +.0030 .3340 435 ---- .3475B .3145A .3145A .3450 +.0030 .3420 2 436 ---- .3555B .3220A .3220A .3530 +.0035 .3495 437 ---- .3635B .3295A .3295A .3605 +.0030 .3575 1 438 ---- .3695B .3370A .3370A .3685 +.0030 .3655 439 ---- .3745B .3450A .3450A .3770 +.0035 .3735 440 ---- .3880B .3525A .3525A .3850 +.0035 .3815 1 441 ---- .3905B .3605A .3605A .3930 +.0035 .3895 442 ---- .3985B .3685A .3685A .4015 +.0040 .3975 1 443 ---- .4075B .3765A .3765A .4095 +.0035 .4060 444 ---- .4160B .3845A .3845A .4180 +.0040 .4140 445 ---- .4245B .3980A .3980A .4265 +.0040 .4225 15 446 ---- .4320B .4070A .4070A .4350 +.0040 .4310 447 ---- .4405B .4140A .4140A .4435 +.0045 .4390 448 ---- .4500B .4225A .4225A .4520 +.0045 .4475 450 ---- .4730B .4340A .4340A .4690 +.0045 .4645 455 ---- ---- .4820A .4820A .5130 +.0050 .5080 1 460 ---- ---- ---- ---- .5580 +.0055 .5525 1 465 ---- ---- ---- ---- .6035 +.0055 .5980 470 ---- .6540B .6100A .6100A .6500 +.0060 .6440 475 ---- ---- ---- ---- .6970 +.0065 .6905 480 ---- .7485B .7025A .7025A .7445 +.0070 .7375 485 ---- ---- ---- ---- .7925 +.0075 .7850 490 ---- .8445B .7975A .7975A .8405 +.0075 .8330 495 ---- ---- ---- ---- .8890 +.0075 .8815 500 ---- .9420B .8935A .8935A .9380 +.0080 .9300 505 ---- ---- ---- ---- .9870 +.0085 .9785 510 ---- ---- ---- ---- 1.0360 +.0085 1.0275 515 ---- ---- ---- ---- 1.0855 +.0085 1.0770 520 ---- ---- 1.0890A 1.0890A 1.1350 +.0090 1.1260 525 ---- ---- ---- ---- 1.1845 +.0090 1.1755 530 ---- ---- ---- ---- 1.2340 +.0090 1.2250 535 ---- ---- ---- ---- 1.2835 +.0090 1.2745 540 ---- ---- ---- ---- 1.3335 +.0090 1.3245 545 ---- ---- ---- ---- 1.3830 +.0090 1.3740 550 ---- ---- ---- ---- 1.4330 +.0090 1.4240 555 ---- ---- ---- ---- 1.4830 +.0090 1.4740 560 ---- ---- ---- ---- 1.5330 +.0090 1.5240 565 ---- ---- ---- ---- 1.5830 +.0090 1.5740 570 ---- ---- ---- ---- 1.6330 +.0090 1.6240 575 ---- ---- ---- ---- 1.6830 +.0090 1.6740 580 ---- ---- ---- ---- 1.7330 +.0090 1.7240 600 ---- ---- ---- ---- 1.9330 +.0090 1.9240 625 ---- ---- ---- ---- 2.1830 +.0090 2.1740 650 ---- ---- ---- ---- 2.4330 +.0090 2.4240 675 ---- ---- ---- ---- 2.6830 +.0090 2.6740 700 ---- ---- ---- ---- 2.9330 +.0090 2.9240 725 ---- ---- ---- ---- 3.1830 +.0090 3.1740 750 ---- ---- ---- ---- 3.4330 +.0090 3.4240 775 ---- ---- ---- ---- 3.6830 +.0090 3.6740 800 ---- ---- ---- ---- 3.9330 +.0090 3.9240 825 ---- ---- ---- ---- 4.1830 +.0090 4.1740 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 1 240 ---- ---- ---- ---- .0010 -.0005 .0015 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0010 -.0005 .0015 6 255 ---- ---- ---- ---- .0015 -.0005 .0020 1 260 ---- ---- ---- ---- .0015 -.0005 .0020 265 ---- ---- ---- ---- .0020 -.0005 .0025 270 ---- ---- ---- ---- .0025 -.0005 .0030 275 ---- ---- ---- ---- .0025 -.0005 .0030 2 280 ---- ---- ---- ---- .0030 -.0005 .0035 7 285 ---- ---- ---- ---- .0035 -.0005 .0040 290 ---- ---- ---- ---- .0040 -.0005 .0045 10 295 ---- ---- ---- ---- .0045 -.0005 .0050 7 300 ---- ---- .0055A .0055A .0055 -.0005 .0060 39 305 ---- ---- ---- ---- .0065 UNCH .0065 310 ---- ---- ---- ---- .0075 UNCH .0075 9 315 ---- ---- ---- ---- .0090 UNCH .0090 37 320 ---- ---- ---- ---- .0105 UNCH .0105 11 325 ---- ---- ---- ---- .0125 UNCH .0125 32 330 ---- ---- .0145A .0145A .0150 UNCH .0150 25 335 ---- ---- .0175A .0175A .0180 UNCH .0180 340 ---- ---- .0210A .0210A .0220 UNCH .0220 24 345 ---- ---- .0250A .0250A .0265 UNCH .0265 121 350 ---- ---- .0300A .0300A .0325 +.0005 .0320 1 16 355 ---- ---- .0360A .0360A .0390 UNCH .0390 171 360 ---- ---- .0430A .0430A .0470 UNCH .0470 333 365 ---- ---- .0510A .0510A .0565 UNCH .0565 20 370 ---- .0675B .0610A .0610A .0675 +.0005 .0670 1 125 375 ---- .0800B .0720A .0720A .0800 +.0005 .0795 86 376 ---- ---- .0745A .0745A .0825 UNCH .0825 10 10 377 ---- .0855B .0770A .0770A .0855 +.0005 .0850 378 ---- ---- .0795A .0795A .0880 UNCH .0880 379 ---- ---- .0820A .0820A .0910 UNCH .0910 380 ---- .0945B .0845A .0845A .0940 UNCH .0940 1277 381 ---- ---- .0875A .0875A .0970 UNCH .0970 382 ---- .1005B .0905A .0905A .1005 +.0005 .1000 383 ---- ---- .0935A .0935A .1035 UNCH .1035 10 10 384 ---- .1070B .0965A .0965A .1070 +.0005 .1065 385 ---- .1105B .0995A .0995A .1100 UNCH .1100 56 386 ---- .1140B .1025A .1025A .1135 UNCH .1135 387 ---- .1175B .1055A .1055A .1170 UNCH .1170 388 ---- .1210B .1090A .1090A .1205 UNCH .1205 389 ---- .1250B .1125A .1125A .1245 UNCH .1245 390 ---- .1285B .1160A .1160A .1280 UNCH .1280 258 391 ---- .1330B .1195A .1195A .1320 UNCH .1320 392 ---- .1365B .1230A .1230A .1360 UNCH .1360 393 ---- .1405B .1265A .1265A .1400 UNCH .1400 394 ---- .1445B .1305A .1305A .1440 UNCH .1440 395 ---- .1490B .1345A .1345A .1480 -.0005 .1485 28 396 ---- .1530B .1385A .1385A .1525 UNCH .1525 397 ---- .1575B .1425A .1425A .1565 -.0005 .1570 398 ---- .1620B .1465A .1465A .1610 -.0005 .1615 399 ---- .1670B .1505A .1505A .1655 -.0005 .1660 400 ---- .1715B .1550A .1550A .1705 UNCH .1705 33 401 ---- .1760B .1595A .1595A .1750 UNCH .1750 402 ---- .1810B .1635A .1635A .1800 UNCH .1800 403 ---- .1860B .1680A .1680A .1850 +.0005 .1845 404 ---- .1915B .1730A .1730A .1900 +.0005 .1895 405 ---- .1965B .1775A .1775A .1950 +.0005 .1945 84 406 ---- .2010B .1825A .1825A .2000 +.0005 .1995 2 407 ---- .2065B .1870A .1870A .2050 UNCH .2050 408 ---- .2115B .1920A .1920A .2105 +.0005 .2100 409 ---- .2170B .1970A .1970A .2160 +.0005 .2155 410 .2090 .2225B .2025A .2025A .2215 +.0005 1 .2210 2 96 411 ---- .2280B .2075A .2075A .2270 +.0005 .2265 412 ---- .2340B .2130A .2130A .2325 +.0005 .2320 413 ---- .2395B .2180A .2180A .2385 +.0010 .2375 414 ---- .2460B .2235A .2235A .2440 +.0005 .2435 415 ---- .2520B .2290A .2290A .2500 +.0005 .2495 2 416 ---- .2575B .2345A .2345A .2560 +.0010 .2550 417 ---- .2635B .2405A .2405A .2620 +.0010 .2610 418 ---- .2695B .2460A .2460A .2680 +.0010 .2670 419 ---- .2755B .2520A .2520A .2745 +.0010 .2735 420 ---- .2820B .2580A .2580A .2805 +.0010 .2795 46 421 ---- .2885B .2640A .2640A .2870 +.0010 .2860 1 1 422 ---- .2950B .2700A .2700A .2930 +.0010 .2920 423 ---- .3015B .2760A .2760A .2995 +.0010 .2985 424 ---- .3080B .2820A .2820A .3065 +.0015 .3050 425 ---- .3145B .2885A .2885A .3130 +.0015 .3115 183 426 ---- .3210B .2945A .2945A .3195 +.0010 .3185 427 ---- .3280B .3010A .3010A .3265 +.0015 .3250 428 ---- .3350B .3075A .3075A .3330 +.0015 .3315 429 ---- .3420B .3150A .3150A .3400 +.0015 .3385 430 ---- .3490B .3215A .3215A .3470 +.0015 .3455 24 431 ---- .3560B .3285A .3285A .3540 +.0015 .3525 432 ---- .3630B .3350A .3350A .3610 +.0015 .3595 433 ---- .3705B .3420A .3420A .3685 +.0020 .3665 434 ---- .3775B .3490A .3490A .3755 +.0020 .3735 435 ---- .3850B .3560A .3560A .3830 +.0020 .3810 8 436 ---- .3915B .3630A .3630A .3900 +.0020 .3880 440 ---- .4215B .3915A .3915A .4200 +.0020 .4180 445 ---- .4605B .4290A .4290A .4590 +.0030 .4560 1 450 ---- .5010B .4675A .4675A .4990 +.0030 .4960 7 455 ---- .5370B .5075A .5075A .5400 +.0035 .5365 3 460 ---- .5790B .5535A .5535A .5820 +.0035 .5785 4 465 ---- ---- .5955A .5955A .6255 +.0040 .6215 2 470 ---- .6720B .6335A .6335A .6690 +.0040 .6650 1 475 ---- ---- .6830A .6830A .7140 +.0045 .7095 2 480 ---- .7625B .7215A .7215A .7590 +.0045 .7545 2 485 ---- ---- ---- ---- .8050 +.0050 .8000 1 490 ---- .8545B .8120A .8120A .8515 +.0050 .8465 1 495 ---- ---- ---- ---- .8980 +.0050 .8930 1 500 ---- .9485B .9050A .9050A .9450 +.0050 .9400 1 505 ---- ---- ---- ---- .9925 +.0050 .9875 510 ---- ---- ---- ---- 1.0405 +.0055 1.0350 515 ---- ---- ---- ---- 1.0885 +.0055 1.0830 520 ---- 1.1410B 1.0950A 1.0950A 1.1370 +.0055 1.1315 1 525 ---- ---- ---- ---- 1.1855 +.0055 1.1800 530 ---- 1.2385B 1.1920A 1.1920A 1.2345 +.0060 1.2285 2 535 ---- ---- ---- ---- 1.2835 +.0060 1.2775 540 ---- 1.3365B 1.2895A 1.2895A 1.3325 +.0060 1.3265 1 545 ---- ---- ---- ---- 1.3820 +.0065 1.3755 550 ---- ---- 1.3875A 1.3875A 1.4315 +.0065 1.4250 1 555 ---- ---- ---- ---- 1.4810 +.0065 1.4745 560 ---- ---- ---- ---- 1.5305 +.0065 1.5240 1 565 ---- ---- ---- ---- 1.5805 +.0070 1.5735 570 ---- ---- ---- ---- 1.6300 +.0065 1.6235 575 ---- ---- ---- ---- 1.6800 +.0070 1.6730 580 ---- ---- ---- ---- 1.7300 +.0070 1.7230 600 ---- ---- ---- ---- 1.9300 +.0070 1.9230 625 ---- ---- ---- ---- 2.1800 +.0070 2.1730 650 ---- ---- ---- ---- 2.4300 +.0070 2.4230 675 ---- ---- ---- ---- 2.6800 +.0070 2.6730 700 ---- ---- ---- ---- 2.9300 +.0070 2.9230 725 ---- ---- ---- ---- 3.1800 +.0070 3.1730 750 ---- ---- ---- ---- 3.4300 +.0070 3.4230 775 ---- ---- ---- ---- 3.6800 +.0070 3.6730 800 ---- ---- ---- ---- 3.9300 +.0070 3.9230 825 ---- ---- ---- ---- 4.1800 +.0070 4.1730 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 UNCH .0010 225 ---- ---- ---- ---- .0015 +.0005 .0010 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0020 +.0005 .0015 23 240 ---- ---- ---- ---- .0020 UNCH .0020 245 ---- ---- ---- ---- .0025 +.0005 .0020 250 ---- ---- ---- ---- .0030 +.0005 .0025 255 ---- ---- ---- ---- .0035 +.0005 .0030 260 ---- ---- ---- ---- .0035 +.0005 .0030 65 265 ---- ---- ---- ---- .0040 +.0005 .0035 270 ---- ---- ---- ---- .0050 +.0005 .0045 275 ---- ---- ---- ---- .0055 +.0005 .0050 1 280 ---- ---- ---- ---- .0060 UNCH .0060 285 ---- ---- ---- ---- .0070 +.0005 .0065 290 ---- ---- ---- ---- .0080 UNCH .0080 295 ---- ---- ---- ---- .0090 UNCH .0090 50 300 ---- ---- ---- ---- .0105 UNCH .0105 1127 305 ---- ---- ---- ---- .0125 +.0005 .0120 310 ---- ---- .0140A .0140A .0145 UNCH .0145 20 315 ---- ---- .0165A .0165A .0170 UNCH .0170 13 320 ---- ---- .0195A .0195A .0195 -.0005 .0200 23 325 ---- ---- .0225A .0225A .0230 -.0005 .0235 1 754 330 .0260 .0260 .0260 .0270B .0275 UNCH 2 .0275 74 335 ---- ---- .0310A .0310A .0325 UNCH .0325 2 340 ---- ---- .0360A .0360A .0380 UNCH .0380 1 345 ---- ---- .0420A .0420A .0450 UNCH .0450 65 350 ---- ---- .0485A .0485A .0530 +.0005 .0525 1 1084 355 ---- ---- .0565A .0565A .0620 +.0005 .0615 1 11 360 ---- ---- .0655A .0655A .0720 UNCH .0720 1 22 365 ---- ---- .0760A .0760A .0835 UNCH .0835 1 1 370 ---- ---- .0880A .0880A .0965 UNCH .0965 148 375 ---- ---- .1010A .1010A .1105 -.0005 .1110 20 380 ---- ---- .1160A .1160A .1265 UNCH .1265 31 385 ---- .1445B .1325A .1325A .1440 UNCH .1440 18 390 ---- .1640B .1505A .1505A .1635 +.0005 .1630 502 395 ---- .1850B .1700A .1700A .1845 +.0005 .1840 12 400 ---- .2080B .1915A .1915A .2075 +.0005 .2070 108 753 405 ---- .2335B .2150A .2150A .2320 +.0005 .2315 45 410 ---- .2600B .2400A .2400A .2590 +.0010 .2580 15 19 415 ---- .2885B .2670A .2670A .2870 +.0010 .2860 7 420 ---- .3185B .2955A .2955A .3170 +.0015 .3155 64 425 ---- .3500B .3255A .3255A .3485 +.0015 .3470 752 430 ---- .3835B .3570A .3570A .3815 +.0015 .3800 19 435 ---- .4185B .3915A .3915A .4160 +.0015 .4145 440 ---- .4545B .4260A .4260A .4520 +.0020 .4500 445 ---- .4905B .4615A .4615A .4895 +.0025 .4870 8 450 ---- .5290B .4985A .4985A .5275 +.0020 .5255 455 ---- .5690B .5370A .5370A .5670 +.0025 .5645 460 ---- ---- .5765A .5765A .6075 +.0025 .6050 465 ---- .6465B .6165A .6165A .6490 +.0030 .6460 470 ---- .6935B .6580A .6580A .6915 +.0035 .6880 1 475 ---- .7320B .7050A .7050A .7345 +.0035 .7310 480 ---- .7805B .7430A .7430A .7780 +.0035 .7745 3 485 ---- ---- .8005A .8005A .8225 +.0040 .8185 490 ---- .8700B .8305A .8305A .8675 +.0045 .8630 5 495 ---- ---- ---- ---- .9130 +.0050 .9080 1 500 ---- .9615B .9205A .9205A .9585 +.0045 .9540 4 505 ---- ---- ---- ---- 1.0050 +.0050 1.0000 510 ---- ---- ---- ---- 1.0515 +.0050 1.0465 515 ---- ---- ---- ---- 1.0985 +.0050 1.0935 520 ---- 1.1490B 1.1060A 1.1060A 1.1460 +.0055 1.1405 6 525 ---- ---- ---- ---- 1.1935 +.0055 1.1880 530 ---- 1.2450B 1.2005A 1.2005A 1.2415 +.0055 1.2360 2 535 ---- ---- ---- ---- 1.2895 +.0055 1.2840 540 ---- 1.3415B 1.2965A 1.2965A 1.3380 +.0060 1.3320 3 545 ---- ---- ---- ---- 1.3865 +.0060 1.3805 550 ---- 1.4390B 1.3930A 1.3930A 1.4355 +.0065 1.4290 555 ---- ---- ---- ---- 1.4840 +.0060 1.4780 560 ---- 1.5370B 1.4905A 1.4905A 1.5330 +.0060 1.5270 1 565 ---- ---- ---- ---- 1.5825 +.0065 1.5760 570 ---- ---- 1.5885A 1.5885A 1.6315 +.0060 1.6255 3 575 ---- ---- ---- ---- 1.6810 +.0065 1.6745 580 ---- ---- ---- ---- 1.7305 +.0065 1.7240 2 600 ---- ---- ---- ---- 1.9300 +.0070 1.9230 625 ---- ---- ---- ---- 2.1800 +.0070 2.1730 650 ---- ---- ---- ---- 2.4300 +.0070 2.4230 675 ---- ---- ---- ---- 2.6800 +.0070 2.6730 700 ---- ---- ---- ---- 2.9300 +.0070 2.9230 725 ---- ---- ---- ---- 3.1800 +.0070 3.1730 750 ---- ---- ---- ---- 3.4300 +.0070 3.4230 775 ---- ---- ---- ---- 3.6800 +.0070 3.6730 800 ---- ---- ---- ---- 3.9300 +.0070 3.9230 825 ---- ---- ---- ---- 4.1800 +.0070 4.1730 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 UNCH .0010 220 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0025 +.0005 .0020 235 ---- ---- ---- ---- .0030 +.0005 .0025 240 ---- ---- ---- ---- .0035 +.0005 .0030 245 ---- ---- ---- ---- .0040 +.0005 .0035 250 ---- ---- ---- ---- .0045 +.0005 .0040 255 ---- ---- ---- ---- .0050 +.0005 .0045 10 260 ---- ---- ---- ---- .0055 +.0005 .0050 265 ---- ---- ---- ---- .0065 +.0005 .0060 270 ---- ---- ---- ---- .0070 +.0005 .0065 275 ---- ---- ---- ---- .0080 +.0005 .0075 1 280 ---- ---- ---- ---- .0095 +.0005 .0090 4 285 ---- ---- ---- ---- .0105 UNCH .0105 290 ---- ---- ---- ---- .0120 UNCH .0120 295 ---- ---- ---- ---- .0140 UNCH .0140 300 ---- ---- ---- ---- .0165 +.0005 .0160 305 ---- ---- ---- ---- .0190 +.0005 .0185 310 ---- ---- .0210A .0210A .0220 +.0005 .0215 4 315 ---- ---- .0245A .0245A .0255 UNCH .0255 4 320 ---- ---- .0285A .0285A .0300 +.0005 .0295 36 325 ---- ---- .0330A .0330A .0350 +.0005 .0345 330 ---- ---- .0380A .0380A .0405 +.0005 .0400 335 ---- ---- .0440A .0440A .0470 +.0005 .0465 50 340 ---- ---- .0510A .0510A .0545 +.0005 .0540 1 345 ---- ---- .0585A .0585A .0630 +.0005 .0625 350 ---- ---- .0670A .0670A .0725 +.0005 .0720 355 ---- ---- .0770A .0770A .0830 +.0005 .0825 360 ---- ---- .0880A .0880A .0945 UNCH .0945 10 365 ---- ---- .1000A .1000A .1075 UNCH .1075 10 370 ---- ---- .1135A .1135A .1220 UNCH .1220 375 ---- ---- .1290A .1290A .1380 +.0005 .1375 3 380 ---- ---- .1450A .1450A .1550 UNCH .1550 385 ---- ---- .1625A .1625A .1740 UNCH .1740 50 390 ---- ---- .1820A .1820A .1945 +.0005 .1940 3 395 ---- ---- .2025A .2025A .2165 +.0005 .2160 400 ---- .2395B .2245A .2245A .2400 +.0010 .2390 21 405 ---- .2650B .2485A .2485A .2650 +.0010 .2640 9 410 ---- .2915B .2740A .2740A .2915 +.0010 .2905 150 415 ---- .3200B .3005A .3005A .3200 +.0015 .3185 110 420 ---- .3495B .3290A .3290A .3495 +.0015 .3480 6 425 ---- .3805B .3585A .3585A .3805 +.0020 .3785 430 ---- .4130B .3895A .3895A .4130 +.0020 .4110 435 ---- .4470B .4220A .4220A .4465 +.0025 .4440 440 ---- .4820B .4565A .4565A .4815 +.0025 .4790 445 ---- .5180B .4915A .4915A .5175 +.0030 .5145 450 ---- .5550B .5275A .5275A .5545 +.0030 .5515 455 ---- .5930B .5645A .5645A .5930 +.0035 .5895 460 ---- .6320B .6025A .6025A .6320 +.0035 .6285 465 ---- .6725B .6415A .6415A .6720 +.0035 .6685 470 ---- .7135B .6815A .6815A .7130 +.0040 .7090 475 ---- ---- .7220A .7220A .7545 +.0040 .7505 480 ---- .7975B .7635A .7635A .7970 +.0040 .7930 485 ---- ---- .8210A .8210A .8400 +.0045 .8355 490 ---- .8845B .8490A .8490A .8835 +.0045 .8790 495 ---- ---- .9070A .9070A .9275 +.0045 .9230 500 ---- .9735B .9365A .9365A .9720 +.0040 .9680 505 ---- ---- ---- ---- 1.0175 +.0045 1.0130 510 ---- ---- ---- ---- 1.0630 +.0045 1.0585 515 ---- ---- ---- ---- 1.1090 +.0050 1.1040 520 ---- 1.1570B 1.1170A 1.1170A 1.1550 +.0045 1.1505 525 ---- ---- ---- ---- 1.2015 +.0045 1.1970 530 ---- 1.2510B 1.2100A 1.2100A 1.2485 +.0050 1.2435 535 ---- ---- ---- ---- 1.2960 +.0050 1.2910 540 ---- 1.3460B 1.3040A 1.3040A 1.3435 +.0055 1.3380 545 ---- ---- ---- ---- 1.3915 +.0055 1.3860 550 ---- 1.4420B 1.3990A 1.3990A 1.4395 +.0060 1.4335 555 ---- ---- ---- ---- 1.4875 +.0055 1.4820 560 ---- 1.5385B 1.4950A 1.4950A 1.5360 +.0060 1.5300 565 ---- ---- ---- ---- 1.5845 +.0060 1.5785 570 ---- 1.6360B 1.5920A 1.5920A 1.6335 +.0060 1.6275 575 ---- ---- ---- ---- 1.6825 +.0065 1.6760 580 ---- 1.7340B 1.6895A 1.6895A 1.7315 +.0060 1.7255 600 ---- ---- ---- ---- 1.9290 +.0060 1.9230 625 ---- ---- ---- ---- 2.1785 +.0065 2.1720 650 ---- ---- ---- ---- 2.4285 +.0065 2.4220 675 ---- ---- ---- ---- 2.6785 +.0065 2.6720 700 ---- ---- ---- ---- 2.9285 +.0065 2.9220 725 ---- ---- ---- ---- 3.1785 +.0065 3.1720 750 ---- ---- ---- ---- 3.4285 +.0065 3.4220 775 ---- ---- ---- ---- 3.6785 +.0065 3.6720 800 ---- ---- ---- ---- 3.9285 +.0065 3.9220 825 ---- ---- ---- ---- 4.1785 +.0065 4.1720 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 240 ---- ---- ---- ---- .0035 UNCH .0035 245 ---- ---- ---- ---- .0040 -.0005 .0045 250 ---- ---- ---- ---- .0050 UNCH .0050 255 ---- ---- ---- ---- .0060 UNCH .0060 260 ---- ---- ---- ---- .0070 -.0005 .0075 1000 265 ---- ---- ---- ---- .0085 UNCH .0085 270 ---- ---- ---- ---- .0100 UNCH .0100 400 275 ---- ---- ---- ---- .0115 -.0005 .0120 10 280 ---- ---- ---- ---- .0135 -.0005 .0140 285 ---- ---- ---- ---- .0160 UNCH .0160 290 ---- ---- ---- ---- .0185 UNCH .0185 295 ---- ---- ---- ---- .0215 UNCH .0215 300 ---- ---- .0240A .0240A .0245 UNCH .0245 420 305 ---- ---- .0275A .0275A .0285 UNCH .0285 310 ---- ---- .0315A .0315A .0325 UNCH .0325 2000 315 ---- ---- .0360A .0360A .0375 +.0005 .0370 12 320 ---- ---- .0410A .0410A .0430 +.0005 .0425 325 ---- ---- .0470A .0470A .0495 +.0005 .0490 10 330 ---- ---- .0535A .0535A .0565 +.0005 .0560 8 335 ---- ---- .0610A .0610A .0645 +.0005 .0640 340 ---- ---- .0690A .0690A .0735 +.0005 .0730 345 ---- ---- .0785A .0785A .0835 +.0005 .0830 350 ---- ---- .0885A .0885A .0945 +.0005 .0940 1315 355 ---- ---- .1000A .1000A .1065 +.0005 .1060 360 ---- ---- .1120A .1120A .1195 +.0005 .1190 2 365 ---- ---- .1255A .1255A .1340 +.0005 .1335 370 ---- ---- .1405A .1405A .1495 +.0005 .1490 375 ---- ---- .1565A .1565A .1665 +.0005 .1660 75 380 ---- ---- .1740A .1740A .1850 +.0005 .1845 385 ---- ---- .1925A .1925A .2045 +.0005 .2040 20 390 ---- ---- .2125A .2125A .2255 +.0005 .2250 395 ---- ---- .2340A .2340A .2480 +.0005 .2475 2 400 ---- .2715B .2565A .2565A .2715 +.0005 .2710 72 405 ---- .2970B .2810A .2810A .2970 +.0010 .2960 1 410 ---- .3235B .3065A .3065A .3235 +.0010 .3225 251 415 ---- .3520B .3330A .3330A .3520 +.0015 .3505 2 420 .3615 .3815B .3615 .3815B .3815 +.0020 1 .3795 5 425 ---- .4120B .3910A .3910A .4120 +.0020 .4100 34 430 ---- .4440B .4215A .4215A .4435 +.0015 .4420 435 ---- .4775B .4535A .4535A .4765 +.0020 .4745 7 440 ---- .5115B .4865A .4865A .5105 +.0020 .5085 6 445 ---- .5470B .5215A .5215A .5460 +.0020 .5440 450 ---- .5835B .5570A .5570A .5820 +.0020 .5800 455 ---- .6190B .5930A .5930A .6195 +.0025 .6170 460 ---- .6570B .6305A .6305A .6575 +.0030 .6545 465 ---- .6965B .6685A .6685A .6965 +.0030 .6935 470 ---- .7365B .7070A .7070A .7365 +.0035 .7330 475 ---- .7770B .7470A .7470A .7770 +.0040 .7730 480 ---- .8185B .7875A .7875A .8180 +.0035 .8145 485 ---- ---- ---- ---- .8600 +.0040 .8560 490 ---- .9030B .8700A .8700A .9025 +.0040 .8985 495 ---- ---- ---- ---- .9460 +.0045 .9415 500 ---- .9900B .9555A .9555A .9895 +.0045 .9850 505 ---- ---- ---- ---- 1.0335 +.0045 1.0290 510 ---- ---- ---- ---- 1.0780 +.0045 1.0735 515 ---- ---- ---- ---- 1.1230 +.0045 1.1185 520 ---- 1.1700B 1.1325A 1.1325A 1.1685 +.0050 1.1635 525 ---- ---- ---- ---- 1.2140 +.0045 1.2095 530 ---- 1.2620B 1.2230A 1.2230A 1.2600 +.0045 1.2555 535 ---- ---- ---- ---- 1.3065 +.0050 1.3015 540 ---- 1.3550B 1.3155A 1.3155A 1.3535 +.0055 1.3480 545 ---- ---- ---- ---- 1.4005 +.0055 1.3950 550 ---- 1.4495B 1.4090A 1.4090A 1.4475 +.0050 1.4425 555 ---- ---- ---- ---- 1.4950 +.0055 1.4895 560 ---- 1.5450B 1.5035A 1.5035A 1.5430 +.0055 1.5375 565 ---- ---- ---- ---- 1.5905 +.0055 1.5850 570 ---- 1.6410B 1.5990A 1.5990A 1.6390 +.0060 1.6330 575 ---- ---- ---- ---- 1.6870 +.0055 1.6815 580 ---- 1.7380B 1.6955A 1.6955A 1.7360 +.0060 1.7300 600 ---- 1.9335B 1.8900A 1.8900A 1.9315 +.0060 1.9255 625 ---- ---- ---- ---- 2.1790 +.0065 2.1725 650 ---- ---- ---- ---- 2.4285 +.0065 2.4220 675 ---- ---- ---- ---- 2.6785 +.0065 2.6720 700 ---- ---- ---- ---- 2.9285 +.0065 2.9220 725 ---- ---- ---- ---- 3.1785 +.0065 3.1720 750 ---- ---- ---- ---- 3.4285 +.0065 3.4220 775 ---- ---- ---- ---- 3.6785 +.0065 3.6720 800 ---- ---- ---- ---- 3.9285 +.0065 3.9220 825 ---- ---- ---- ---- 4.1785 +.0065 4.1720 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 ---- ---- ---- ---- .0035 -.0005 .0040 230 ---- ---- ---- ---- .0045 UNCH .0045 235 ---- ---- ---- ---- .0050 -.0005 .0055 240 ---- ---- ---- ---- .0060 -.0005 .0065 245 ---- ---- ---- ---- .0070 -.0005 .0075 250 ---- ---- ---- ---- .0085 UNCH .0085 255 ---- ---- ---- ---- .0095 -.0005 .0100 260 ---- ---- ---- ---- .0115 UNCH .0115 265 ---- ---- ---- ---- .0130 UNCH .0130 270 ---- ---- ---- ---- .0150 UNCH .0150 275 ---- ---- ---- ---- .0170 -.0005 .0175 280 ---- ---- ---- ---- .0195 -.0005 .0200 285 ---- ---- ---- ---- .0225 UNCH .0225 290 ---- ---- ---- ---- .0260 UNCH .0260 295 ---- ---- ---- ---- .0295 UNCH .0295 300 ---- ---- ---- ---- .0335 UNCH .0335 305 ---- ---- .0375A .0375A .0380 UNCH .0380 310 ---- ---- .0425A .0425A .0430 UNCH .0430 315 ---- ---- .0480A .0480A .0490 UNCH .0490 320 ---- ---- .0540A .0540A .0555 UNCH .0555 5 325 ---- ---- .0610A .0610A .0625 UNCH .0625 51 330 ---- ---- .0685A .0685A .0705 UNCH .0705 1 335 ---- ---- .0765A .0765A .0795 UNCH .0795 340 ---- ---- .0860A .0860A .0895 UNCH .0895 312 345 ---- ---- .0960A .0960A .1005 UNCH .1005 350 ---- ---- .1075A .1075A .1120 -.0005 .1125 355 ---- ---- .1195A .1195A .1250 -.0005 .1255 360 ---- ---- .1325A .1325A .1395 UNCH .1395 365 ---- ---- .1470A .1470A .1545 -.0005 .1550 370 ---- ---- .1625A .1625A .1710 -.0005 .1715 375 ---- ---- .1790A .1790A .1885 -.0005 .1890 380 ---- ---- .1970A .1970A .2075 -.0005 .2080 385 ---- ---- .2160A .2160A .2280 UNCH .2280 390 ---- ---- .2365A .2365A .2495 UNCH .2495 395 ---- ---- .2585A .2585A .2720 UNCH .2720 400 ---- ---- .2815A .2815A .2960 UNCH .2960 20 405 ---- ---- .3055A .3055A .3215 +.0005 .3210 410 ---- ---- .3310A .3310A .3480 +.0005 .3475 415 ---- .3755B .3580A .3580A .3755 +.0005 .3750 420 ---- .4045B .3860A .3860A .4045 +.0005 .4040 425 ---- .4350B .4150A .4150A .4350 +.0010 .4340 430 ---- .4665B .4455A .4455A .4665 +.0010 .4655 435 ---- .4990B .4770A .4770A .4990 +.0010 .4980 440 ---- .5330B .5100A .5100A .5325 +.0010 .5315 445 ---- .5680B .5460A .5460A .5675 +.0015 .5660 450 ---- .6035B .5810A .5810A .6030 +.0015 .6015 455 ---- .6405B .6170A .6170A .6395 +.0015 .6380 460 ---- .6760B .6535A .6535A .6770 +.0015 .6755 465 ---- .7145B .6910A .6910A .7155 +.0020 .7135 470 ---- .7535B .7295A .7295A .7545 +.0020 .7525 475 ---- .7935B .7680A .7680A .7945 +.0020 .7925 480 ---- .8340B .8080A .8080A .8350 +.0025 .8325 485 ---- .8755B .8480A .8480A .8760 +.0025 .8735 490 ---- .9175B .8890A .8890A .9175 +.0025 .9150 495 ---- ---- ---- ---- .9600 +.0025 .9575 500 ---- 1.0025B .9730A .9730A 1.0030 +.0030 1.0000 505 ---- ---- ---- ---- 1.0465 +.0035 1.0430 510 ---- ---- ---- ---- 1.0900 +.0035 1.0865 515 ---- ---- ---- ---- 1.1345 +.0035 1.1310 520 ---- 1.1790B 1.1465A 1.1465A 1.1790 +.0035 1.1755 525 ---- ---- ---- ---- 1.2245 +.0040 1.2205 530 ---- 1.2700B 1.2360A 1.2360A 1.2695 +.0040 1.2655 535 ---- ---- ---- ---- 1.3155 +.0040 1.3115 540 ---- 1.3620B 1.3265A 1.3265A 1.3615 +.0040 1.3575 545 ---- ---- ---- ---- 1.4080 +.0045 1.4035 550 ---- 1.4550B 1.4190A 1.4190A 1.4545 +.0045 1.4500 555 ---- ---- ---- ---- 1.5015 +.0045 1.4970 560 ---- 1.5490B 1.5120A 1.5120A 1.5485 +.0045 1.5440 565 ---- ---- ---- ---- 1.5960 +.0045 1.5915 570 ---- 1.6440B 1.6065A 1.6065A 1.6435 +.0045 1.6390 575 ---- ---- ---- ---- 1.6915 +.0050 1.6865 580 ---- 1.7400B 1.7015A 1.7015A 1.7395 +.0050 1.7345 600 ---- 1.9340B 1.8945A 1.8945A 1.9330 +.0050 1.9280 625 ---- ---- ---- ---- 2.1785 +.0050 2.1735 650 ---- ---- ---- ---- 2.4270 +.0055 2.4215 675 ---- ---- ---- ---- 2.6770 +.0055 2.6715 700 ---- ---- ---- ---- 2.9270 +.0055 2.9215 725 ---- ---- ---- ---- 3.1770 +.0055 3.1715 750 ---- ---- ---- ---- 3.4270 +.0055 3.4215 775 ---- ---- ---- ---- 3.6770 +.0055 3.6715 800 ---- ---- ---- ---- 3.9270 +.0055 3.9215 825 ---- ---- ---- ---- 4.1770 +.0055 4.1715 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0070 -.0005 .0075 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0090 -.0005 .0095 240 ---- ---- ---- ---- .0105 -.0005 .0110 245 ---- ---- ---- ---- .0115 -.0005 .0120 250 ---- ---- ---- ---- .0130 -.0005 .0135 255 ---- ---- .0150A .0150A .0150 -.0005 .0155 260 ---- ---- ---- ---- .0170 -.0005 .0175 265 ---- ---- ---- ---- .0190 -.0005 .0195 270 ---- ---- ---- ---- .0215 -.0005 .0220 275 ---- ---- ---- ---- .0240 -.0005 .0245 280 ---- ---- ---- ---- .0270 -.0005 .0275 285 ---- ---- ---- ---- .0305 -.0005 .0310 290 ---- ---- ---- ---- .0340 -.0005 .0345 295 ---- ---- ---- ---- .0385 UNCH .0385 300 ---- ---- ---- ---- .0430 -.0005 .0435 305 ---- ---- ---- ---- .0485 UNCH .0485 310 ---- ---- ---- ---- .0545 UNCH .0545 8 315 ---- ---- ---- ---- .0610 UNCH .0610 320 ---- ---- ---- ---- .0685 UNCH .0685 325 ---- ---- ---- ---- .0770 +.0005 .0765 51 330 ---- ---- ---- ---- .0860 +.0005 .0855 5 335 ---- ---- ---- ---- .0960 +.0010 .0950 340 ---- ---- ---- ---- .1070 +.0010 .1060 345 ---- ---- .1170A .1170A .1190 +.0010 .1180 350 ---- ---- .1290A .1290A .1320 +.0010 .1310 355 ---- ---- .1425A .1425A .1460 +.0015 .1445 360 ---- ---- .1570A .1570A .1615 +.0020 .1595 365 ---- ---- .1725A .1725A .1775 +.0015 .1760 370 ---- ---- .1885A .1885A .1950 +.0020 .1930 375 ---- ---- .2060A .2060A .2135 +.0020 .2115 380 ---- ---- .2250A .2250A .2330 +.0020 .2310 385 ---- ---- .2445A .2445A .2540 +.0025 .2515 390 ---- ---- .2655A .2655A .2760 +.0030 .2730 395 ---- ---- .2875A .2875A .2990 +.0030 .2960 400 ---- ---- .3110A .3110A .3230 +.0030 .3200 405 ---- ---- .3355A .3355A .3485 +.0030 .3455 410 ---- ---- .3615A .3615A .3750 +.0030 .3720 415 ---- ---- .3880A .3880A .4030 +.0035 .3995 40 420 ---- ---- .4160A .4160A .4315 +.0035 .4280 425 ---- ---- .4450A .4450A .4615 +.0035 .4580 430 ---- ---- .4755A .4755A .4925 +.0035 .4890 435 ---- ---- .5065A .5065A .5245 +.0035 .5210 440 ---- ---- .5390A .5390A .5575 +.0035 .5540 10 445 ---- ---- .5720A .5720A .5915 +.0035 .5880 450 ---- ---- .6060A .6060A .6265 +.0035 .6230 455 ---- ---- .6410A .6410A .6620 +.0035 .6585 460 ---- ---- .6770A .6770A .6985 +.0030 .6955 465 ---- .7335B .7135A .7135A .7360 +.0030 .7330 470 ---- .7720B .7510A .7510A .7745 +.0035 .7710 475 ---- .8110B .7895A .7895A .8135 +.0035 .8100 480 ---- .8510B .8285A .8285A .8530 +.0030 .8500 485 ---- .8915B .8680A .8680A .8935 +.0035 .8900 490 ---- .9325B .9080A .9080A .9345 +.0035 .9310 495 ---- ---- .9490A .9490A .9760 +.0035 .9725 500 ---- 1.0165B .9905A .9905A 1.0180 +.0035 1.0145 505 ---- ---- ---- ---- 1.0605 +.0030 1.0575 510 ---- ---- ---- ---- 1.1035 +.0030 1.1005 515 ---- ---- ---- ---- 1.1470 +.0030 1.1440 520 ---- 1.1905B 1.1615A 1.1615A 1.1910 +.0035 1.1875 525 ---- ---- ---- ---- 1.2355 +.0035 1.2320 530 ---- 1.2800B 1.2495A 1.2495A 1.2805 +.0040 1.2765 535 ---- ---- ---- ---- 1.3255 +.0040 1.3215 540 ---- 1.3710B 1.3390A 1.3390A 1.3710 +.0040 1.3670 545 ---- ---- ---- ---- 1.4165 +.0040 1.4125 550 ---- 1.4625B 1.4300A 1.4300A 1.4630 +.0045 1.4585 555 ---- ---- ---- ---- 1.5090 +.0040 1.5050 560 ---- 1.5560B 1.5220A 1.5220A 1.5560 +.0045 1.5515 565 ---- ---- ---- ---- 1.6025 +.0045 1.5980 570 ---- 1.6500B 1.6150A 1.6150A 1.6495 +.0045 1.6450 575 ---- ---- ---- ---- 1.6970 +.0045 1.6925 580 ---- 1.7445B 1.7090A 1.7090A 1.7445 +.0045 1.7400 600 ---- 1.9370B 1.9000A 1.9000A 1.9365 +.0050 1.9315 625 ---- ---- ---- ---- 2.1805 +.0055 2.1750 650 ---- ---- ---- ---- 2.4275 +.0055 2.4220 675 ---- ---- ---- ---- 2.6770 +.0055 2.6715 700 ---- ---- ---- ---- 2.9270 +.0055 2.9215 725 ---- ---- ---- ---- 3.1770 +.0055 3.1715 750 ---- ---- ---- ---- 3.4270 +.0055 3.4215 775 ---- ---- ---- ---- 3.6770 +.0055 3.6715 800 ---- ---- ---- ---- 3.9270 +.0055 3.9215 825 ---- ---- ---- ---- 4.1770 +.0055 4.1715 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0040 UNCH .0040 220 ---- ---- ---- ---- .0075 -.0005 .0080 225 ---- ---- ---- ---- .0090 UNCH .0090 230 ---- ---- ---- ---- .0105 UNCH .0105 235 ---- ---- ---- ---- .0120 UNCH .0120 240 ---- ---- ---- ---- .0135 UNCH .0135 245 ---- ---- ---- ---- .0155 UNCH .0155 250 ---- ---- ---- ---- .0175 UNCH .0175 255 ---- ---- ---- ---- .0200 UNCH .0200 260 ---- ---- ---- ---- .0225 UNCH .0225 265 ---- ---- ---- ---- .0255 +.0005 .0250 270 ---- ---- ---- ---- .0285 +.0005 .0280 275 ---- ---- ---- ---- .0320 +.0005 .0315 280 ---- ---- ---- ---- .0360 +.0005 .0355 285 ---- ---- ---- ---- .0400 +.0005 .0395 290 ---- ---- ---- ---- .0450 +.0005 .0445 295 ---- ---- ---- ---- .0500 +.0005 .0495 300 ---- ---- .0545A .0545A .0560 +.0010 .0550 25 305 ---- ---- ---- ---- .0620 +.0005 .0615 310 ---- ---- ---- ---- .0695 +.0010 .0685 315 ---- ---- ---- ---- .0770 +.0010 .0760 320 ---- ---- ---- ---- .0855 +.0010 .0845 5 325 ---- ---- ---- ---- .0950 +.0015 .0935 50 330 ---- ---- ---- ---- .1050 +.0015 .1035 1 335 ---- ---- ---- ---- .1160 +.0020 .1140 1 340 ---- ---- ---- ---- .1275 +.0020 .1255 4 345 ---- ---- .1370A .1370A .1405 +.0020 .1385 350 ---- ---- .1505A .1505A .1540 +.0020 .1520 150 355 ---- ---- .1645A .1645A .1690 +.0025 .1665 360 ---- ---- .1795A .1795A .1845 +.0025 .1820 365 ---- ---- .1955A .1955A .2010 +.0025 .1985 370 ---- ---- .2120A .2120A .2190 +.0030 .2160 5 375 ---- ---- .2300A .2300A .2380 +.0035 .2345 380 ---- ---- .2490A .2490A .2575 +.0030 .2545 385 ---- ---- .2690A .2690A .2785 +.0035 .2750 390 ---- ---- .2905A .2905A .3005 +.0035 .2970 395 ---- ---- .3130A .3130A .3240 +.0040 .3200 400 ---- ---- .3365A .3365A .3480 +.0035 .3445 405 ---- ---- .3610A .3610A .3735 +.0040 .3695 410 ---- ---- .3870A .3870A .4000 +.0040 .3960 415 ---- ---- .4135A .4135A .4275 +.0040 .4235 420 ---- ---- .4415A .4415A .4560 +.0040 .4520 425 ---- ---- .4705A .4705A .4860 +.0045 .4815 430 ---- ---- .5005A .5005A .5165 +.0045 .5120 435 ---- ---- .5310A .5310A .5480 +.0040 .5440 440 ---- ---- .5630A .5630A .5810 +.0045 .5765 445 ---- ---- .5960A .5960A .6145 +.0045 .6100 450 ---- ---- .6300A .6300A .6490 +.0045 .6445 455 ---- ---- .6645A .6645A .6845 +.0050 .6795 460 ---- ---- .7000A .7000A .7210 +.0050 .7160 465 ---- ---- .7360A .7360A .7580 +.0050 .7530 470 ---- ---- .7730A .7730A .7955 +.0050 .7905 475 ---- ---- .8105A .8105A .8340 +.0050 .8290 480 ---- ---- .8490A .8490A .8730 +.0050 .8680 2 485 ---- ---- .8880A .8880A .9130 +.0055 .9075 490 ---- ---- .9275A .9275A .9535 +.0055 .9480 495 ---- ---- .9680A .9680A .9945 +.0055 .9890 500 ---- 1.0310B 1.0090A 1.0090A 1.0355 +.0055 1.0300 505 ---- ---- 1.0500A 1.0500A 1.0775 +.0055 1.0720 510 ---- ---- ---- ---- 1.1200 +.0055 1.1145 515 ---- ---- ---- ---- 1.1630 +.0055 1.1575 520 ---- 1.2025B 1.1770A 1.1770A 1.2065 +.0060 1.2005 525 ---- ---- ---- ---- 1.2500 +.0055 1.2445 530 ---- 1.2910B 1.2640A 1.2640A 1.2940 +.0055 1.2885 535 ---- ---- ---- ---- 1.3385 +.0060 1.3325 540 ---- 1.3805B 1.3525A 1.3525A 1.3835 +.0060 1.3775 545 ---- ---- ---- ---- 1.4285 +.0060 1.4225 550 ---- 1.4715B 1.4420A 1.4420A 1.4740 +.0060 1.4680 555 ---- ---- ---- ---- 1.5195 +.0060 1.5135 560 ---- 1.5635B 1.5330A 1.5330A 1.5655 +.0060 1.5595 565 ---- ---- ---- ---- 1.6115 +.0055 1.6060 570 ---- 1.6565B 1.6250A 1.6250A 1.6585 +.0060 1.6525 575 ---- ---- ---- ---- 1.7050 +.0055 1.6995 580 ---- 1.7505B 1.7185A 1.7185A 1.7520 +.0060 1.7460 600 ---- 1.9410B 1.9070A 1.9070A 1.9420 +.0055 1.9365 625 ---- ---- ---- ---- 2.1835 +.0055 2.1780 650 ---- 2.4275B 2.3910A 2.3910A 2.4290 +.0060 2.4230 675 ---- ---- ---- ---- 2.6770 +.0055 2.6715 700 ---- ---- ---- ---- 2.9270 +.0055 2.9215 725 ---- ---- ---- ---- 3.1770 +.0055 3.1715 750 ---- ---- ---- ---- 3.4270 +.0055 3.4215 775 ---- ---- ---- ---- 3.6770 +.0055 3.6715 800 ---- ---- ---- ---- 3.9270 +.0055 3.9215 825 ---- ---- ---- ---- 4.1770 +.0055 4.1715 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0025 +.0020 .0005 200 ---- ---- ---- ---- .0060 +.0050 .0010 220 ---- ---- ---- ---- .0110 +.0075 .0035 225 ---- ---- ---- ---- .0125 +.0080 .0045 230 ---- ---- ---- ---- .0140 +.0085 .0055 235 ---- ---- ---- ---- .0160 +.0095 .0065 240 ---- ---- ---- ---- .0180 +.0100 .0080 245 ---- ---- ---- ---- .0205 +.0110 .0095 250 ---- ---- ---- ---- .0230 +.0115 .0115 255 ---- ---- ---- ---- .0255 +.0115 .0140 260 ---- ---- ---- ---- .0285 +.0120 .0165 265 ---- ---- ---- ---- .0320 +.0120 .0200 270 ---- ---- ---- ---- .0355 +.0125 .0230 275 ---- ---- ---- ---- .0395 +.0125 .0270 280 ---- ---- ---- ---- .0440 +.0125 .0315 285 ---- ---- ---- ---- .0490 +.0125 .0365 290 ---- ---- ---- ---- .0545 +.0125 .0420 295 ---- ---- ---- ---- .0600 +.0120 .0480 300 ---- ---- ---- ---- .0665 +.0120 .0545 305 ---- ---- ---- ---- .0735 +.0115 .0620 310 ---- ---- ---- ---- .0815 +.0115 .0700 315 ---- ---- ---- ---- .0900 +.0110 .0790 320 ---- ---- ---- ---- .0990 +.0105 .0885 325 ---- ---- ---- ---- .1090 +.0105 .0985 330 ---- ---- ---- ---- .1195 +.0095 .1100 335 ---- ---- ---- ---- .1315 +.0095 .1220 340 ---- ---- ---- ---- .1440 +.0095 .1345 345 ---- ---- ---- ---- .1570 +.0090 .1480 350 ---- ---- ---- ---- .1715 +.0085 .1630 355 ---- ---- ---- ---- .1870 +.0090 .1780 360 ---- ---- ---- ---- .2030 +.0085 .1945 365 ---- ---- ---- ---- .2200 +.0080 .2120 370 ---- ---- ---- ---- .2385 +.0080 .2305 375 ---- ---- ---- ---- .2575 +.0080 .2495 380 ---- ---- ---- ---- .2780 +.0080 .2700 385 ---- ---- ---- ---- .2990 +.0080 .2910 390 ---- ---- ---- ---- .3215 +.0080 .3135 395 ---- ---- ---- ---- .3450 +.0085 .3365 400 ---- ---- ---- ---- .3695 +.0085 .3610 405 ---- ---- ---- ---- .3950 +.0085 .3865 410 ---- ---- ---- ---- .4215 +.0085 .4130 415 ---- ---- ---- ---- .4490 +.0085 .4405 420 ---- ---- ---- ---- .4780 +.0095 .4685 425 ---- ---- ---- ---- .5075 +.0095 .4980 430 ---- ---- ---- ---- .5380 +.0095 .5285 435 ---- ---- ---- ---- .5695 +.0095 .5600 440 ---- ---- ---- ---- .6020 +.0100 .5920 445 ---- ---- ---- ---- .6355 +.0100 .6255 450 ---- ---- ---- ---- .6700 +.0105 .6595 455 ---- ---- ---- ---- .7050 +.0110 .6940 460 ---- ---- ---- ---- .7410 +.0110 .7300 465 ---- ---- ---- ---- .7775 +.0115 .7660 470 ---- ---- ---- ---- .8150 +.0120 .8030 475 ---- ---- ---- ---- .8535 +.0125 .8410 480 ---- ---- ---- ---- .8920 +.0130 .8790 485 ---- ---- ---- ---- .9315 +.0135 .9180 490 ---- ---- ---- ---- .9715 +.0135 .9580 495 ---- ---- ---- ---- 1.0120 +.0140 .9980 500 ---- ---- ---- ---- 1.0530 +.0145 1.0385 505 ---- ---- ---- ---- 1.0945 +.0145 1.0800 510 ---- ---- ---- ---- 1.1365 +.0150 1.1215 515 ---- ---- ---- ---- 1.1790 +.0155 1.1635 520 ---- ---- ---- ---- 1.2220 +.0160 1.2060 525 ---- ---- ---- ---- 1.2650 +.0160 1.2490 530 ---- ---- ---- ---- 1.3085 +.0160 1.2925 535 ---- ---- ---- ---- 1.3525 +.0160 1.3365 540 ---- ---- ---- ---- 1.3970 +.0165 1.3805 545 ---- ---- ---- ---- 1.4415 +.0165 1.4250 550 ---- ---- ---- ---- 1.4865 +.0165 1.4700 555 ---- ---- ---- ---- 1.5320 +.0170 1.5150 560 ---- ---- ---- ---- 1.5775 +.0170 1.5605 565 ---- ---- ---- ---- 1.6230 +.0165 1.6065 570 ---- ---- ---- ---- 1.6695 +.0170 1.6525 575 ---- ---- ---- ---- 1.7155 +.0165 1.6990 600 ---- ---- ---- ---- 1.9505 +.0155 1.9350 625 ---- ---- ---- ---- 2.1905 +.0135 2.1770 650 ---- ---- ---- ---- 2.4335 +.0100 2.4235 675 ---- ---- ---- ---- 2.6805 +.0070 2.6735 700 ---- ---- ---- ---- 2.9295 +.0060 2.9235 725 ---- ---- ---- ---- 3.1795 +.0060 3.1735 750 ---- ---- ---- ---- 3.4295 +.0060 3.4235 775 ---- ---- ---- ---- 3.6795 +.0060 3.6735 800 ---- ---- ---- ---- 3.9295 +.0060 3.9235 825 ---- ---- ---- ---- 4.1795 +.0060 4.1735 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 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- ---- ---- ---- .0040 +.0035 .0005 200 ---- ---- ---- ---- .0080 +.0060 .0020 220 ---- ---- ---- ---- .0140 +.0095 .0045 225 ---- ---- ---- ---- .0160 +.0100 .0060 230 ---- ---- ---- ---- .0180 +.0110 .0070 235 ---- ---- ---- ---- .0205 +.0120 .0085 240 ---- ---- ---- ---- .0225 +.0120 .0105 245 ---- ---- ---- ---- .0255 +.0130 .0125 250 ---- ---- ---- ---- .0285 +.0135 .0150 255 ---- ---- ---- ---- .0315 +.0135 .0180 260 ---- ---- ---- ---- .0350 +.0140 .0210 265 ---- ---- ---- ---- .0390 +.0145 .0245 270 ---- ---- ---- ---- .0430 +.0145 .0285 275 ---- ---- ---- ---- .0475 +.0145 .0330 280 ---- ---- ---- ---- .0525 +.0145 .0380 285 ---- ---- ---- ---- .0575 +.0140 .0435 290 ---- ---- ---- ---- .0635 +.0140 .0495 295 ---- ---- ---- ---- .0700 +.0135 .0565 300 ---- ---- ---- ---- .0770 +.0135 .0635 305 ---- ---- ---- ---- .0845 +.0130 .0715 310 ---- ---- ---- ---- .0930 +.0125 .0805 315 ---- ---- ---- ---- .1020 +.0125 .0895 320 ---- ---- ---- ---- .1115 +.0115 .1000 325 ---- ---- ---- ---- .1220 +.0110 .1110 330 ---- ---- ---- ---- .1335 +.0110 .1225 335 ---- ---- ---- ---- .1455 +.0105 .1350 340 ---- ---- ---- ---- .1585 +.0100 .1485 345 ---- ---- ---- ---- .1725 +.0095 .1630 350 ---- ---- ---- ---- .1870 +.0090 .1780 355 ---- ---- ---- ---- .2030 +.0090 .1940 360 ---- ---- ---- ---- .2195 +.0090 .2105 365 ---- ---- ---- ---- .2370 +.0085 .2285 370 ---- ---- ---- ---- .2555 +.0085 .2470 375 ---- ---- ---- ---- .2750 +.0080 .2670 380 ---- ---- ---- ---- .2960 +.0085 .2875 385 ---- ---- ---- ---- .3175 +.0085 .3090 390 ---- ---- ---- ---- .3400 +.0085 .3315 395 ---- ---- ---- ---- .3635 +.0085 .3550 400 ---- ---- ---- ---- .3880 +.0085 .3795 405 ---- ---- ---- ---- .4135 +.0085 .4050 410 ---- ---- ---- ---- .4400 +.0090 .4310 415 ---- ---- ---- ---- .4680 +.0095 .4585 420 ---- ---- ---- ---- .4965 +.0095 .4870 425 ---- ---- ---- ---- .5260 +.0100 .5160 430 ---- ---- ---- ---- .5565 +.0100 .5465 435 ---- ---- ---- ---- .5880 +.0105 .5775 440 ---- ---- ---- ---- .6205 +.0110 .6095 445 ---- ---- ---- ---- .6535 +.0110 .6425 450 ---- ---- ---- ---- .6875 +.0115 .6760 455 ---- ---- ---- ---- .7225 +.0120 .7105 460 ---- ---- ---- ---- .7580 +.0125 .7455 465 ---- ---- ---- ---- .7945 +.0130 .7815 470 ---- ---- ---- ---- .8315 +.0135 .8180 475 ---- ---- ---- ---- .8695 +.0140 .8555 480 ---- ---- ---- ---- .9080 +.0150 .8930 485 ---- ---- ---- ---- .9470 +.0155 .9315 490 ---- ---- ---- ---- .9865 +.0155 .9710 495 ---- ---- ---- ---- 1.0270 +.0165 1.0105 500 ---- ---- ---- ---- 1.0675 +.0170 1.0505 505 ---- ---- ---- ---- 1.1085 +.0170 1.0915 510 ---- ---- ---- ---- 1.1500 +.0175 1.1325 515 ---- ---- ---- ---- 1.1920 +.0180 1.1740 520 ---- ---- ---- ---- 1.2345 +.0185 1.2160 525 ---- ---- ---- ---- 1.2775 +.0190 1.2585 530 ---- ---- ---- ---- 1.3205 +.0190 1.3015 535 ---- ---- ---- ---- 1.3645 +.0195 1.3450 540 ---- ---- ---- ---- 1.4080 +.0195 1.3885 545 ---- ---- ---- ---- 1.4525 +.0200 1.4325 550 ---- ---- ---- ---- 1.4970 +.0200 1.4770 555 ---- ---- ---- ---- 1.5420 +.0200 1.5220 560 ---- ---- ---- ---- 1.5870 +.0200 1.5670 565 ---- ---- ---- ---- 1.6325 +.0200 1.6125 570 ---- ---- ---- ---- 1.6780 +.0200 1.6580 575 ---- ---- ---- ---- 1.7240 +.0200 1.7040 600 ---- ---- ---- ---- 1.9570 +.0190 1.9380 625 ---- ---- ---- ---- 2.1950 +.0165 2.1785 650 ---- ---- ---- ---- 2.4370 +.0130 2.4240 675 ---- ---- ---- ---- 2.6820 +.0085 2.6735 700 ---- ---- ---- ---- 2.9300 +.0065 2.9235 725 ---- ---- ---- ---- 3.1795 +.0060 3.1735 750 ---- ---- ---- ---- 3.4295 +.0060 3.4235 775 ---- ---- ---- ---- 3.6795 +.0060 3.6735 800 ---- ---- ---- ---- 3.9295 +.0060 3.9235 825 ---- ---- ---- ---- 4.1795 +.0060 4.1735 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0020 +.0015 .0005 175 ---- ---- ---- ---- .0055 +.0050 .0005 200 ---- ---- ---- ---- .0110 +.0085 .0025 220 ---- ---- ---- ---- .0180 +.0115 .0065 225 ---- ---- ---- ---- .0200 +.0120 .0080 230 ---- ---- ---- ---- .0225 +.0130 .0095 235 ---- ---- ---- ---- .0255 +.0140 .0115 240 ---- ---- ---- ---- .0280 +.0140 .0140 245 ---- ---- ---- ---- .0310 +.0145 .0165 250 ---- ---- ---- ---- .0345 +.0155 .0190 255 ---- ---- ---- ---- .0380 +.0155 .0225 260 ---- ---- ---- ---- .0420 +.0160 .0260 265 ---- ---- ---- ---- .0465 +.0160 .0305 270 ---- ---- ---- ---- .0510 +.0160 .0350 275 ---- ---- ---- ---- .0560 +.0160 .0400 280 ---- ---- ---- ---- .0615 +.0160 .0455 285 ---- ---- ---- ---- .0670 +.0150 .0520 290 ---- ---- ---- ---- .0735 +.0150 .0585 295 ---- ---- ---- ---- .0805 +.0145 .0660 300 ---- ---- ---- ---- .0880 +.0140 .0740 305 ---- ---- ---- ---- .0960 +.0135 .0825 310 ---- ---- ---- ---- .1050 +.0130 .0920 315 ---- ---- ---- ---- .1145 +.0125 .1020 320 ---- ---- ---- ---- .1245 +.0115 .1130 325 ---- ---- ---- ---- .1355 +.0110 .1245 330 ---- ---- ---- ---- .1475 +.0105 .1370 335 ---- ---- ---- ---- .1600 +.0100 .1500 340 ---- ---- ---- ---- .1735 +.0095 .1640 345 ---- ---- ---- ---- .1880 +.0090 .1790 350 ---- ---- ---- ---- .2030 +.0085 .1945 355 ---- ---- ---- ---- .2195 +.0085 .2110 360 ---- ---- ---- ---- .2365 +.0080 .2285 365 ---- ---- ---- ---- .2545 +.0080 .2465 370 ---- ---- ---- ---- .2730 +.0075 .2655 375 ---- ---- ---- ---- .2930 +.0075 .2855 380 ---- ---- ---- ---- .3140 +.0075 .3065 385 ---- ---- ---- ---- .3355 +.0070 .3285 390 ---- ---- ---- ---- .3585 +.0075 .3510 395 ---- ---- ---- ---- .3820 +.0075 .3745 400 ---- ---- ---- ---- .4065 +.0070 .3995 405 ---- ---- ---- ---- .4325 +.0075 .4250 410 ---- ---- ---- ---- .4590 +.0080 .4510 415 ---- ---- ---- ---- .4865 +.0080 .4785 420 ---- ---- ---- ---- .5150 +.0080 .5070 425 ---- ---- ---- ---- .5445 +.0085 .5360 430 ---- ---- ---- ---- .5750 +.0090 .5660 435 ---- ---- ---- ---- .6065 +.0095 .5970 440 ---- ---- ---- ---- .6385 +.0095 .6290 445 ---- ---- ---- ---- .6715 +.0100 .6615 450 ---- ---- ---- ---- .7055 +.0105 .6950 455 ---- ---- ---- ---- .7405 +.0115 .7290 460 ---- ---- ---- ---- .7755 +.0115 .7640 465 ---- ---- ---- ---- .8120 +.0125 .7995 470 ---- ---- ---- ---- .8485 +.0130 .8355 475 ---- ---- ---- ---- .8860 +.0135 .8725 480 ---- ---- ---- ---- .9245 +.0145 .9100 485 ---- ---- ---- ---- .9630 +.0150 .9480 490 ---- ---- ---- ---- 1.0025 +.0160 .9865 495 ---- ---- ---- ---- 1.0420 +.0160 1.0260 500 ---- ---- ---- ---- 1.0825 +.0170 1.0655 505 ---- ---- ---- ---- 1.1230 +.0170 1.1060 510 ---- ---- ---- ---- 1.1645 +.0180 1.1465 515 ---- ---- ---- ---- 1.2060 +.0185 1.1875 520 ---- ---- ---- ---- 1.2480 +.0190 1.2290 525 ---- ---- ---- ---- 1.2905 +.0190 1.2715 530 ---- ---- ---- ---- 1.3335 +.0200 1.3135 535 ---- ---- ---- ---- 1.3765 +.0200 1.3565 540 ---- ---- ---- ---- 1.4200 +.0200 1.4000 545 ---- ---- ---- ---- 1.4640 +.0205 1.4435 550 ---- ---- ---- ---- 1.5080 +.0205 1.4875 555 ---- ---- ---- ---- 1.5525 +.0210 1.5315 575 ---- ---- ---- ---- 1.7335 +.0215 1.7120 600 ---- ---- ---- ---- 1.9645 +.0210 1.9435 625 ---- ---- ---- ---- 2.2010 +.0195 2.1815 650 ---- ---- ---- ---- 2.4410 +.0160 2.4250 675 ---- ---- ---- ---- 2.6845 +.0110 2.6735 700 ---- ---- ---- ---- 2.9310 +.0075 2.9235 725 ---- ---- ---- ---- 3.1795 +.0060 3.1735 750 ---- ---- ---- ---- 3.4295 +.0060 3.4235 775 ---- ---- ---- ---- 3.6795 +.0060 3.6735 800 ---- ---- ---- ---- 3.9295 +.0060 3.9235 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 +.0025 .0005 175 ---- ---- ---- ---- .0070 +.0060 .0010 200 ---- ---- ---- ---- .0135 +.0100 .0035 225 ---- ---- ---- ---- .0245 +.0145 .0100 230 ---- ---- ---- ---- .0270 +.0150 .0120 235 ---- ---- ---- ---- .0300 +.0155 .0145 240 ---- ---- ---- ---- .0330 +.0160 .0170 245 ---- ---- ---- ---- .0365 +.0165 .0200 250 ---- ---- ---- ---- .0405 +.0175 .0230 255 ---- ---- ---- ---- .0445 +.0175 .0270 260 ---- ---- ---- ---- .0485 +.0175 .0310 265 ---- ---- ---- ---- .0535 +.0180 .0355 270 ---- ---- ---- ---- .0585 +.0180 .0405 275 ---- ---- ---- ---- .0635 +.0175 .0460 280 ---- ---- ---- ---- .0695 +.0170 .0525 285 ---- ---- ---- ---- .0760 +.0170 .0590 290 ---- ---- ---- ---- .0825 +.0160 .0665 295 ---- ---- ---- ---- .0900 +.0155 .0745 300 ---- ---- ---- ---- .0980 +.0150 .0830 305 ---- ---- ---- ---- .1065 +.0140 .0925 310 ---- ---- ---- ---- .1155 +.0135 .1020 315 ---- ---- ---- ---- .1255 +.0125 .1130 320 ---- ---- ---- ---- .1365 +.0120 .1245 325 ---- ---- ---- ---- .1480 +.0115 .1365 330 ---- ---- ---- ---- .1600 +.0105 .1495 335 ---- ---- ---- ---- .1730 +.0100 .1630 340 ---- ---- ---- ---- .1870 +.0095 .1775 345 ---- ---- ---- ---- .2020 +.0090 .1930 350 ---- ---- ---- ---- .2175 +.0085 .2090 355 ---- ---- ---- ---- .2340 +.0080 .2260 360 ---- ---- ---- ---- .2515 +.0080 .2435 365 ---- ---- ---- ---- .2700 +.0075 .2625 370 ---- ---- ---- ---- .2890 +.0070 .2820 375 ---- ---- ---- ---- .3090 +.0070 .3020 380 ---- ---- ---- ---- .3300 +.0065 .3235 385 ---- ---- ---- ---- .3520 +.0065 .3455 390 ---- ---- ---- ---- .3750 +.0065 .3685 395 ---- ---- ---- ---- .3990 +.0065 .3925 400 ---- ---- ---- ---- .4240 +.0070 .4170 405 ---- ---- ---- ---- .4495 +.0070 .4425 410 ---- ---- ---- ---- .4765 +.0070 .4695 415 ---- ---- ---- ---- .5040 +.0075 .4965 420 ---- ---- ---- ---- .5325 +.0075 .5250 425 ---- ---- ---- ---- .5620 +.0080 .5540 430 ---- ---- ---- ---- .5925 +.0085 .5840 435 ---- ---- ---- ---- .6235 +.0085 .6150 440 ---- ---- ---- ---- .6560 +.0095 .6465 445 ---- ---- ---- ---- .6890 +.0100 .6790 450 ---- ---- ---- ---- .7225 +.0105 .7120 455 ---- ---- ---- ---- .7570 +.0110 .7460 460 ---- ---- ---- ---- .7925 +.0120 .7805 465 ---- ---- ---- ---- .8285 +.0125 .8160 470 ---- ---- ---- ---- .8650 +.0135 .8515 475 ---- ---- ---- ---- .9025 +.0145 .8880 480 ---- ---- ---- ---- .9405 +.0150 .9255 485 ---- ---- ---- ---- .9790 +.0160 .9630 490 ---- ---- ---- ---- 1.0180 +.0165 1.0015 495 ---- ---- ---- ---- 1.0575 +.0175 1.0400 500 ---- ---- ---- ---- 1.0975 +.0180 1.0795 505 ---- ---- ---- ---- 1.1380 +.0185 1.1195 510 ---- ---- ---- ---- 1.1790 +.0195 1.1595 515 ---- ---- ---- ---- 1.2205 +.0200 1.2005 520 ---- ---- ---- ---- 1.2625 +.0210 1.2415 525 ---- ---- ---- ---- 1.3045 +.0215 1.2830 530 ---- ---- ---- ---- 1.3470 +.0215 1.3255 535 ---- ---- ---- ---- 1.3900 +.0225 1.3675 540 ---- ---- ---- ---- 1.4330 +.0225 1.4105 545 ---- ---- ---- ---- 1.4770 +.0235 1.4535 550 ---- ---- ---- ---- 1.5205 +.0230 1.4975 555 ---- ---- ---- ---- 1.5650 +.0240 1.5410 575 ---- ---- ---- ---- 1.7445 +.0245 1.7200 600 ---- ---- ---- ---- 1.9745 +.0245 1.9500 625 ---- ---- ---- ---- 2.2095 +.0230 2.1865 650 ---- ---- ---- ---- 2.4485 +.0195 2.4290 675 ---- ---- ---- ---- 2.6910 +.0145 2.6765 700 ---- ---- ---- ---- 2.9360 +.0095 2.9265 725 ---- ---- ---- ---- 3.1835 +.0070 3.1765 750 ---- ---- ---- ---- 3.4330 +.0065 3.4265 775 ---- ---- ---- ---- 3.6830 +.0065 3.6765 800 ---- ---- ---- ---- 3.9330 +.0065 3.9265 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0010 .0005 150 ---- ---- ---- ---- .0040 +.0035 .0005 175 ---- ---- ---- ---- .0090 +.0075 .0015 200 ---- ---- ---- ---- .0170 +.0115 .0055 225 ---- ---- ---- ---- .0290 +.0155 .0135 230 ---- ---- ---- ---- .0320 +.0165 .0155 235 ---- ---- ---- ---- .0355 +.0170 .0185 240 ---- ---- ---- ---- .0390 +.0175 .0215 245 ---- ---- ---- ---- .0430 +.0180 .0250 250 ---- ---- ---- ---- .0470 +.0185 .0285 255 ---- ---- ---- ---- .0510 +.0180 .0330 260 ---- ---- ---- ---- .0560 +.0185 .0375 265 ---- ---- ---- ---- .0610 +.0180 .0430 270 ---- ---- ---- ---- .0665 +.0180 .0485 275 ---- ---- ---- ---- .0720 +.0175 .0545 280 ---- ---- ---- ---- .0785 +.0170 .0615 285 ---- ---- ---- ---- .0850 +.0165 .0685 290 ---- ---- ---- ---- .0920 +.0155 .0765 295 ---- ---- ---- ---- .1000 +.0150 .0850 300 ---- ---- ---- ---- .1085 +.0145 .0940 305 ---- ---- ---- ---- .1175 +.0135 .1040 310 ---- ---- ---- ---- .1270 +.0125 .1145 315 ---- ---- ---- ---- .1375 +.0120 .1255 320 ---- ---- ---- ---- .1485 +.0110 .1375 325 ---- ---- ---- ---- .1605 +.0105 .1500 330 ---- ---- ---- ---- .1730 +.0095 .1635 335 ---- ---- ---- ---- .1865 +.0090 .1775 340 ---- ---- ---- ---- .2010 +.0085 .1925 345 ---- ---- ---- ---- .2160 +.0080 .2080 350 ---- ---- ---- ---- .2320 +.0075 .2245 355 ---- ---- ---- ---- .2490 +.0075 .2415 360 ---- ---- ---- ---- .2665 +.0070 .2595 365 ---- ---- ---- ---- .2850 +.0065 .2785 370 ---- ---- ---- ---- .3045 +.0065 .2980 375 ---- ---- ---- ---- .3250 +.0065 .3185 380 ---- ---- ---- ---- .3460 +.0065 .3395 385 ---- ---- ---- ---- .3685 +.0065 .3620 390 ---- ---- ---- ---- .3915 +.0065 .3850 395 ---- ---- ---- ---- .4155 +.0070 .4085 400 ---- ---- ---- ---- .4400 +.0065 .4335 405 ---- ---- ---- ---- .4660 +.0070 .4590 410 ---- ---- ---- ---- .4930 +.0075 .4855 415 ---- ---- ---- ---- .5205 +.0075 .5130 420 ---- ---- ---- ---- .5490 +.0075 .5415 425 ---- ---- ---- ---- .5785 +.0080 .5705 430 ---- ---- ---- ---- .6090 +.0090 .6000 435 ---- ---- ---- ---- .6400 +.0090 .6310 440 ---- ---- ---- ---- .6720 +.0095 .6625 445 ---- ---- ---- ---- .7050 +.0105 .6945 450 ---- ---- ---- ---- .7385 +.0110 .7275 455 ---- ---- ---- ---- .7730 +.0115 .7615 460 ---- ---- ---- ---- .8085 +.0125 .7960 465 ---- ---- ---- ---- .8440 +.0130 .8310 470 ---- ---- ---- ---- .8805 +.0140 .8665 475 ---- ---- ---- ---- .9175 +.0145 .9030 480 ---- ---- ---- ---- .9555 +.0155 .9400 485 ---- ---- ---- ---- .9935 +.0160 .9775 490 ---- ---- ---- ---- 1.0325 +.0170 1.0155 495 ---- ---- ---- ---- 1.0715 +.0175 1.0540 500 ---- ---- ---- ---- 1.1115 +.0185 1.0930 505 ---- ---- ---- ---- 1.1515 +.0190 1.1325 510 ---- ---- ---- ---- 1.1920 +.0195 1.1725 515 ---- ---- ---- ---- 1.2330 +.0200 1.2130 520 ---- ---- ---- ---- 1.2745 +.0205 1.2540 525 ---- ---- ---- ---- 1.3165 +.0210 1.2955 550 ---- ---- ---- ---- 1.5305 +.0225 1.5080 575 ---- ---- ---- ---- 1.7515 +.0225 1.7290 600 ---- ---- ---- ---- 1.9795 +.0225 1.9570 625 ---- ---- ---- ---- 2.2120 +.0200 2.1920 650 ---- ---- ---- ---- 2.4495 +.0175 2.4320 675 ---- ---- ---- ---- 2.6910 +.0140 2.6770 700 ---- ---- ---- ---- 2.9355 +.0090 2.9265 725 ---- ---- ---- ---- 3.1830 +.0065 3.1765 750 ---- ---- ---- ---- 3.4330 +.0065 3.4265 775 ---- ---- ---- ---- 3.6830 +.0065 3.6765 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0015 .0005 150 ---- ---- ---- ---- .0055 +.0050 .0005 175 ---- ---- ---- ---- .0110 +.0085 .0025 200 ---- ---- ---- ---- .0205 +.0135 .0070 225 ---- ---- ---- ---- .0345 +.0180 .0165 230 ---- ---- ---- ---- .0380 +.0185 .0195 235 ---- ---- ---- ---- .0415 +.0190 .0225 240 ---- ---- ---- ---- .0455 +.0195 .0260 245 ---- ---- ---- ---- .0495 +.0195 .0300 250 ---- ---- ---- ---- .0540 +.0195 .0345 255 ---- ---- ---- ---- .0590 +.0200 .0390 260 ---- ---- ---- ---- .0640 +.0195 .0445 265 ---- ---- ---- ---- .0695 +.0195 .0500 270 ---- ---- ---- ---- .0750 +.0190 .0560 275 ---- ---- ---- ---- .0815 +.0185 .0630 280 ---- ---- ---- ---- .0880 +.0180 .0700 285 ---- ---- ---- ---- .0950 +.0170 .0780 290 ---- ---- ---- ---- .1025 +.0160 .0865 295 ---- ---- ---- ---- .1110 +.0155 .0955 300 ---- ---- ---- ---- .1195 +.0140 .1055 305 ---- ---- ---- ---- .1290 +.0130 .1160 310 ---- ---- ---- ---- .1390 +.0120 .1270 315 ---- ---- ---- ---- .1500 +.0115 .1385 320 ---- ---- ---- ---- .1615 +.0105 .1510 325 ---- ---- ---- ---- .1740 +.0100 .1640 330 ---- ---- ---- ---- .1870 +.0090 .1780 335 ---- ---- ---- ---- .2010 +.0085 .1925 340 ---- ---- ---- ---- .2155 +.0075 .2080 345 ---- ---- ---- ---- .2310 +.0070 .2240 350 ---- ---- ---- ---- .2475 +.0065 .2410 355 ---- ---- ---- ---- .2645 +.0060 .2585 360 ---- ---- ---- ---- .2825 +.0055 .2770 365 ---- ---- ---- ---- .3015 +.0055 .2960 370 ---- ---- ---- ---- .3210 +.0050 .3160 375 ---- ---- ---- ---- .3415 +.0050 .3365 380 ---- ---- ---- ---- .3630 +.0050 .3580 385 ---- ---- ---- ---- .3855 +.0050 .3805 390 ---- ---- ---- ---- .4085 +.0050 .4035 395 ---- ---- ---- ---- .4330 +.0050 .4280 400 ---- ---- ---- ---- .4580 +.0055 .4525 405 ---- ---- ---- ---- .4840 +.0055 .4785 410 ---- ---- ---- ---- .5105 +.0055 .5050 415 ---- ---- ---- ---- .5385 +.0060 .5325 420 ---- ---- ---- ---- .5670 +.0065 .5605 425 ---- ---- ---- ---- .5965 +.0070 .5895 430 ---- ---- ---- ---- .6265 +.0070 .6195 435 ---- ---- ---- ---- .6580 +.0080 .6500 440 ---- ---- ---- ---- .6900 +.0085 .6815 445 ---- ---- ---- ---- .7225 +.0090 .7135 450 ---- ---- ---- ---- .7560 +.0095 .7465 455 ---- ---- ---- ---- .7905 +.0105 .7800 460 ---- ---- ---- ---- .8255 +.0115 .8140 465 ---- ---- ---- ---- .8610 +.0120 .8490 470 ---- ---- ---- ---- .8975 +.0135 .8840 475 ---- ---- ---- ---- .9345 +.0140 .9205 480 ---- ---- ---- ---- .9720 +.0150 .9570 485 ---- ---- ---- ---- 1.0100 +.0160 .9940 490 ---- ---- ---- ---- 1.0485 +.0165 1.0320 495 ---- ---- ---- ---- 1.0875 +.0175 1.0700 500 ---- ---- ---- ---- 1.1270 +.0180 1.1090 505 ---- ---- ---- ---- 1.1670 +.0190 1.1480 510 ---- ---- ---- ---- 1.2070 +.0190 1.1880 515 ---- ---- ---- ---- 1.2480 +.0200 1.2280 520 ---- ---- ---- ---- 1.2890 +.0205 1.2685 525 ---- ---- ---- ---- 1.3305 +.0210 1.3095 550 ---- ---- ---- ---- 1.5430 +.0225 1.5205 575 ---- ---- ---- ---- 1.7630 +.0235 1.7395 600 ---- ---- ---- ---- 1.9890 +.0230 1.9660 625 ---- ---- ---- ---- 2.2205 +.0220 2.1985 650 ---- ---- ---- ---- 2.4565 +.0195 2.4370 675 ---- ---- ---- ---- 2.6965 +.0160 2.6805 700 ---- ---- ---- ---- 2.9395 +.0110 2.9285 725 ---- ---- ---- ---- 3.1860 +.0075 3.1785 750 ---- ---- ---- ---- 3.4350 +.0065 3.4285 775 ---- ---- ---- ---- 3.6850 +.0065 3.6785 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0030 +.0025 .0005 150 ---- ---- ---- ---- .0065 +.0055 .0010 175 ---- ---- ---- ---- .0135 +.0105 .0030 200 ---- ---- ---- ---- .0235 +.0150 .0085 225 ---- ---- ---- ---- .0390 +.0195 .0195 230 ---- ---- ---- ---- .0425 +.0195 .0230 235 ---- ---- ---- ---- .0465 +.0200 .0265 240 ---- ---- ---- ---- .0510 +.0210 .0300 245 ---- ---- ---- ---- .0555 +.0210 .0345 250 ---- ---- ---- ---- .0600 +.0210 .0390 255 ---- ---- ---- ---- .0650 +.0205 .0445 260 ---- ---- ---- ---- .0705 +.0205 .0500 265 ---- ---- ---- ---- .0765 +.0205 .0560 270 ---- ---- ---- ---- .0825 +.0195 .0630 275 ---- ---- ---- ---- .0890 +.0190 .0700 280 ---- ---- ---- ---- .0960 +.0180 .0780 285 ---- ---- ---- ---- .1035 +.0175 .0860 290 ---- ---- ---- ---- .1110 +.0160 .0950 295 ---- ---- ---- ---- .1195 +.0145 .1050 300 ---- ---- ---- ---- .1290 +.0140 .1150 305 ---- ---- ---- ---- .1385 +.0125 .1260 310 ---- ---- ---- ---- .1490 +.0115 .1375 315 ---- ---- ---- ---- .1600 +.0105 .1495 320 ---- ---- ---- ---- .1720 +.0095 .1625 325 ---- ---- ---- ---- .1845 +.0085 .1760 330 ---- ---- ---- ---- .1980 +.0080 .1900 335 ---- ---- ---- ---- .2120 +.0070 .2050 340 ---- ---- ---- ---- .2270 +.0060 .2210 345 ---- ---- ---- ---- .2430 +.0060 .2370 350 ---- ---- ---- ---- .2595 +.0050 .2545 355 ---- ---- ---- ---- .2770 +.0045 .2725 360 ---- ---- ---- ---- .2950 +.0040 .2910 365 ---- ---- ---- ---- .3145 +.0040 .3105 370 ---- ---- ---- ---- .3340 +.0035 .3305 375 ---- ---- ---- ---- .3550 +.0035 .3515 380 ---- ---- ---- ---- .3765 +.0035 .3730 385 ---- ---- ---- ---- .3990 +.0035 .3955 390 ---- ---- ---- ---- .4225 +.0035 .4190 395 ---- ---- ---- ---- .4465 +.0035 .4430 400 ---- ---- ---- ---- .4715 +.0035 .4680 405 ---- ---- ---- ---- .4975 +.0035 .4940 410 ---- ---- ---- ---- .5245 +.0040 .5205 415 ---- ---- ---- ---- .5520 +.0040 .5480 420 ---- ---- ---- ---- .5805 +.0045 .5760 425 ---- ---- ---- ---- .6100 +.0050 .6050 430 ---- ---- ---- ---- .6405 +.0055 .6350 435 ---- ---- ---- ---- .6715 +.0060 .6655 440 ---- ---- ---- ---- .7035 +.0070 .6965 445 ---- ---- ---- ---- .7360 +.0075 .7285 450 ---- ---- ---- ---- .7695 +.0085 .7610 455 ---- ---- ---- ---- .8035 +.0090 .7945 460 ---- ---- ---- ---- .8385 +.0100 .8285 465 ---- ---- ---- ---- .8740 +.0110 .8630 470 ---- ---- ---- ---- .9100 +.0115 .8985 475 ---- ---- ---- ---- .9470 +.0125 .9345 480 ---- ---- ---- ---- .9845 +.0140 .9705 485 ---- ---- ---- ---- 1.0220 +.0145 1.0075 490 ---- ---- ---- ---- 1.0605 +.0155 1.0450 495 ---- ---- ---- ---- 1.0995 +.0160 1.0835 500 ---- ---- ---- ---- 1.1385 +.0165 1.1220 505 ---- ---- ---- ---- 1.1785 +.0175 1.1610 510 ---- ---- ---- ---- 1.2185 +.0185 1.2000 515 ---- ---- ---- ---- 1.2590 +.0190 1.2400 520 ---- ---- ---- ---- 1.3000 +.0195 1.2805 525 ---- ---- ---- ---- 1.3415 +.0205 1.3210 550 ---- ---- ---- ---- 1.5525 +.0225 1.5300 575 ---- ---- ---- ---- 1.7715 +.0240 1.7475 600 ---- ---- ---- ---- 1.9965 +.0240 1.9725 625 ---- ---- ---- ---- 2.2265 +.0230 2.2035 650 ---- ---- ---- ---- 2.4615 +.0210 2.4405 675 ---- ---- ---- ---- 2.7000 +.0180 2.6820 700 ---- ---- ---- ---- 2.9420 +.0135 2.9285 725 ---- ---- ---- ---- 3.1875 +.0090 3.1785 750 ---- ---- ---- ---- 3.4350 +.0065 3.4285 775 ---- ---- ---- ---- 3.6850 +.0065 3.6785 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0035 +.0030 .0005 150 ---- ---- ---- ---- .0080 +.0070 .0010 175 ---- ---- ---- ---- .0155 +.0115 .0040 200 ---- ---- ---- ---- .0275 +.0175 .0100 225 ---- ---- ---- ---- .0440 +.0215 .0225 230 ---- ---- ---- ---- .0480 +.0220 .0260 235 ---- ---- ---- ---- .0525 +.0225 .0300 240 ---- ---- ---- ---- .0570 +.0230 .0340 245 ---- ---- ---- ---- .0620 +.0230 .0390 250 ---- ---- ---- ---- .0670 +.0230 .0440 255 ---- ---- ---- ---- .0720 +.0225 .0495 260 ---- ---- ---- ---- .0780 +.0225 .0555 265 ---- ---- ---- ---- .0840 +.0220 .0620 270 ---- ---- ---- ---- .0905 +.0210 .0695 275 ---- ---- ---- ---- .0970 +.0200 .0770 280 ---- ---- ---- ---- .1045 +.0195 .0850 285 ---- ---- ---- ---- .1125 +.0185 .0940 290 ---- ---- ---- ---- .1205 +.0170 .1035 295 ---- ---- ---- ---- .1295 +.0160 .1135 300 ---- ---- ---- ---- .1390 +.0150 .1240 305 ---- ---- ---- ---- .1490 +.0135 .1355 310 ---- ---- ---- ---- .1595 +.0120 .1475 315 ---- ---- ---- ---- .1710 +.0110 .1600 320 ---- ---- ---- ---- .1835 +.0100 .1735 325 ---- ---- ---- ---- .1965 +.0090 .1875 330 ---- ---- ---- ---- .2100 +.0080 .2020 335 ---- ---- ---- ---- .2245 +.0070 .2175 340 ---- ---- ---- ---- .2395 +.0060 .2335 345 ---- ---- ---- ---- .2560 +.0055 .2505 350 ---- ---- ---- ---- .2725 +.0045 .2680 355 ---- ---- ---- ---- .2905 +.0045 .2860 360 ---- ---- ---- ---- .3090 +.0040 .3050 365 ---- ---- ---- ---- .3280 +.0035 .3245 370 ---- ---- ---- ---- .3480 +.0030 .3450 375 ---- ---- ---- ---- .3690 +.0025 .3665 380 ---- ---- ---- ---- .3910 +.0025 .3885 385 ---- ---- ---- ---- .4135 +.0025 .4110 390 ---- ---- ---- ---- .4370 +.0020 .4350 395 ---- ---- ---- ---- .4610 +.0020 .4590 400 ---- ---- ---- ---- .4865 +.0025 .4840 405 ---- ---- ---- ---- .5125 +.0025 .5100 410 ---- ---- ---- ---- .5395 +.0025 .5370 415 ---- ---- ---- ---- .5670 +.0025 .5645 420 ---- ---- ---- ---- .5955 +.0030 .5925 425 ---- ---- ---- ---- .6250 +.0035 .6215 430 ---- ---- ---- ---- .6550 +.0035 .6515 435 ---- ---- ---- ---- .6865 +.0045 .6820 440 ---- ---- ---- ---- .7180 +.0050 .7130 445 ---- ---- ---- ---- .7510 +.0060 .7450 450 ---- ---- ---- ---- .7840 +.0065 .7775 455 ---- ---- ---- ---- .8185 +.0075 .8110 460 ---- ---- ---- ---- .8530 +.0085 .8445 465 ---- ---- ---- ---- .8885 +.0095 .8790 470 ---- ---- ---- ---- .9245 +.0100 .9145 475 ---- ---- ---- ---- .9610 +.0110 .9500 480 ---- ---- ---- ---- .9985 +.0125 .9860 485 ---- ---- ---- ---- 1.0360 +.0130 1.0230 490 ---- ---- ---- ---- 1.0740 +.0140 1.0600 495 ---- ---- ---- ---- 1.1130 +.0150 1.0980 500 ---- ---- ---- ---- 1.1520 +.0160 1.1360 505 ---- ---- ---- ---- 1.1915 +.0165 1.1750 510 ---- ---- ---- ---- 1.2315 +.0175 1.2140 515 ---- ---- ---- ---- 1.2720 +.0185 1.2535 520 ---- ---- ---- ---- 1.3125 +.0190 1.2935 525 ---- ---- ---- ---- 1.3535 +.0195 1.3340 550 ---- ---- ---- ---- 1.5640 +.0225 1.5415 575 ---- ---- ---- ---- 1.7815 +.0240 1.7575 600 ---- ---- ---- ---- 2.0055 +.0250 1.9805 625 ---- ---- ---- ---- 2.2345 +.0245 2.2100 650 ---- ---- ---- ---- 2.4680 +.0230 2.4450 675 ---- ---- ---- ---- 2.7055 +.0200 2.6855 700 ---- ---- ---- ---- 2.9465 +.0160 2.9305 725 ---- ---- ---- ---- 3.1905 +.0110 3.1795 750 ---- ---- ---- ---- 3.4375 +.0080 3.4295 775 ---- ---- ---- ---- 3.6865 +.0070 3.6795 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 +.0010 .0005 125 ---- ---- ---- ---- .0045 +.0040 .0005 150 ---- ---- ---- ---- .0100 +.0085 .0015 175 ---- ---- ---- ---- .0185 +.0135 .0050 200 ---- ---- ---- ---- .0315 +.0190 .0125 225 ---- ---- ---- ---- .0500 +.0235 .0265 230 ---- ---- ---- ---- .0540 +.0240 .0300 235 ---- ---- ---- ---- .0590 +.0245 .0345 240 ---- ---- ---- ---- .0635 +.0245 .0390 245 ---- ---- ---- ---- .0690 +.0250 .0440 250 ---- ---- ---- ---- .0740 +.0240 .0500 255 ---- ---- ---- ---- .0800 +.0240 .0560 260 ---- ---- ---- ---- .0860 +.0235 .0625 265 ---- ---- ---- ---- .0925 +.0230 .0695 270 ---- ---- ---- ---- .0990 +.0220 .0770 275 ---- ---- ---- ---- .1060 +.0210 .0850 280 ---- ---- ---- ---- .1140 +.0200 .0940 285 ---- ---- ---- ---- .1220 +.0185 .1035 290 ---- ---- ---- ---- .1305 +.0175 .1130 295 ---- ---- ---- ---- .1395 +.0160 .1235 300 ---- ---- ---- ---- .1495 +.0145 .1350 305 ---- ---- ---- ---- .1600 +.0135 .1465 310 ---- ---- ---- ---- .1710 +.0120 .1590 315 ---- ---- ---- ---- .1825 +.0105 .1720 320 ---- ---- ---- ---- .1950 +.0090 .1860 325 ---- ---- ---- ---- .2085 +.0080 .2005 330 ---- ---- ---- ---- .2225 +.0070 .2155 335 ---- ---- ---- ---- .2370 +.0055 .2315 340 ---- ---- ---- ---- .2530 +.0055 .2475 345 ---- ---- ---- ---- .2690 +.0040 .2650 350 ---- ---- ---- ---- .2860 +.0030 .2830 355 ---- ---- ---- ---- .3040 +.0025 .3015 360 ---- ---- ---- ---- .3230 +.0025 .3205 365 ---- ---- ---- ---- .3420 +.0015 .3405 370 ---- ---- ---- ---- .3625 +.0010 .3615 375 ---- ---- ---- ---- .3835 +.0005 .3830 380 ---- ---- ---- ---- .4055 +.0005 .4050 385 ---- ---- ---- ---- .4280 UNCH .4280 390 ---- ---- ---- ---- .4520 +.0005 .4515 395 ---- ---- ---- ---- .4760 UNCH .4760 400 ---- ---- ---- ---- .5015 +.0005 .5010 405 ---- ---- ---- ---- .5275 +.0005 .5270 410 ---- ---- ---- ---- .5545 +.0005 .5540 415 ---- ---- ---- ---- .5820 +.0005 .5815 420 ---- ---- ---- ---- .6105 +.0010 .6095 425 ---- ---- ---- ---- .6400 +.0015 .6385 430 ---- ---- ---- ---- .6705 +.0025 .6680 435 ---- ---- ---- ---- .7015 +.0035 .6980 440 ---- ---- ---- ---- .7330 +.0040 .7290 445 ---- ---- ---- ---- .7655 +.0045 .7610 450 ---- ---- ---- ---- .7990 +.0060 .7930 455 ---- ---- ---- ---- .8330 +.0070 .8260 460 ---- ---- ---- ---- .8675 +.0080 .8595 465 ---- ---- ---- ---- .9030 +.0095 .8935 470 ---- ---- ---- ---- .9390 +.0105 .9285 475 ---- ---- ---- ---- .9750 +.0110 .9640 480 ---- ---- ---- ---- 1.0125 +.0130 .9995 485 ---- ---- ---- ---- 1.0500 +.0140 1.0360 490 ---- ---- ---- ---- 1.0880 +.0150 1.0730 495 ---- ---- ---- ---- 1.1265 +.0160 1.1105 500 ---- ---- ---- ---- 1.1655 +.0175 1.1480 505 ---- ---- ---- ---- 1.2045 +.0180 1.1865 510 ---- ---- ---- ---- 1.2445 +.0190 1.2255 515 ---- ---- ---- ---- 1.2845 +.0200 1.2645 520 ---- ---- ---- ---- 1.3250 +.0205 1.3045 525 ---- ---- ---- ---- 1.3660 +.0215 1.3445 550 ---- ---- ---- ---- 1.5750 +.0245 1.5505 575 ---- ---- ---- ---- 1.7915 +.0270 1.7645 600 ---- ---- ---- ---- 2.0140 +.0275 1.9865 625 ---- ---- ---- ---- 2.2415 +.0270 2.2145 650 ---- ---- ---- ---- 2.4740 +.0260 2.4480 675 ---- ---- ---- ---- 2.7105 +.0235 2.6870 700 ---- ---- ---- ---- 2.9500 +.0190 2.9310 725 ---- ---- ---- ---- 3.1930 +.0135 3.1795 750 ---- ---- ---- ---- 3.4385 +.0090 3.4295 775 ---- ---- ---- ---- 3.6865 +.0070 3.6795 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0015 .0005 150 ---- ---- ---- ---- .0055 +.0035 .0020 175 ---- ---- ---- ---- .0130 +.0070 .0060 200 ---- ---- ---- ---- .0255 +.0110 .0145 225 ---- ---- ---- ---- .0445 +.0145 .0300 250 ---- ---- ---- ---- .0720 +.0165 .0555 260 ---- ---- ---- ---- .0860 +.0170 .0690 265 ---- ---- ---- ---- .0935 +.0170 .0765 270 ---- ---- ---- ---- .1015 +.0170 .0845 275 ---- ---- ---- ---- .1100 +.0170 .0930 280 ---- ---- ---- ---- .1190 +.0165 .1025 285 ---- ---- ---- ---- .1280 +.0160 .1120 290 ---- ---- ---- ---- .1380 +.0155 .1225 295 ---- ---- ---- ---- .1480 +.0145 .1335 300 ---- ---- ---- ---- .1590 +.0140 .1450 305 ---- ---- ---- ---- .1705 +.0130 .1575 310 ---- ---- ---- ---- .1820 +.0120 .1700 315 ---- ---- ---- ---- .1945 +.0110 .1835 320 ---- ---- ---- ---- .2075 +.0095 .1980 325 ---- ---- ---- ---- .2210 +.0085 .2125 330 ---- ---- ---- ---- .2355 +.0075 .2280 335 ---- ---- ---- ---- .2505 +.0065 .2440 340 ---- ---- ---- ---- .2660 +.0050 .2610 345 ---- ---- ---- ---- .2820 +.0035 .2785 350 ---- ---- ---- ---- .2990 +.0025 .2965 355 ---- ---- ---- ---- .3170 +.0015 .3155 360 ---- ---- ---- ---- .3355 +.0005 .3350 365 ---- ---- ---- ---- .3550 -.0005 .3555 370 ---- ---- ---- ---- .3755 -.0010 .3765 375 ---- ---- ---- ---- .3965 -.0015 .3980 380 ---- ---- ---- ---- .4185 -.0020 .4205 385 ---- ---- ---- ---- .4410 -.0025 .4435 390 ---- ---- ---- ---- .4650 -.0025 .4675 395 ---- ---- ---- ---- .4895 -.0025 .4920 400 ---- ---- ---- ---- .5145 -.0025 .5170 405 ---- ---- ---- ---- .5410 -.0020 .5430 410 ---- ---- ---- ---- .5680 -.0020 .5700 415 ---- ---- ---- ---- .5960 -.0015 .5975 420 ---- ---- ---- ---- .6245 -.0010 .6255 425 ---- ---- ---- ---- .6540 -.0005 .6545 430 ---- ---- ---- ---- .6845 +.0005 .6840 435 ---- ---- ---- ---- .7155 +.0010 .7145 440 ---- ---- ---- ---- .7475 +.0020 .7455 445 ---- ---- ---- ---- .7800 +.0030 .7770 450 ---- ---- ---- ---- .8135 +.0045 .8090 455 ---- ---- ---- ---- .8475 +.0055 .8420 460 ---- ---- ---- ---- .8820 +.0065 .8755 465 ---- ---- ---- ---- .9170 +.0075 .9095 470 ---- ---- ---- ---- .9530 +.0090 .9440 475 ---- ---- ---- ---- .9895 +.0100 .9795 480 ---- ---- ---- ---- 1.0260 +.0110 1.0150 485 ---- ---- ---- ---- 1.0635 +.0125 1.0510 490 ---- ---- ---- ---- 1.1015 +.0135 1.0880 495 ---- ---- ---- ---- 1.1400 +.0150 1.1250 500 ---- ---- ---- ---- 1.1785 +.0155 1.1630 505 ---- ---- ---- ---- 1.2180 +.0170 1.2010 510 ---- ---- ---- ---- 1.2575 +.0180 1.2395 515 ---- ---- ---- ---- 1.2975 +.0190 1.2785 520 ---- ---- ---- ---- 1.3375 +.0195 1.3180 525 ---- ---- ---- ---- 1.3785 +.0205 1.3580 550 ---- ---- ---- ---- 1.5865 +.0235 1.5630 575 ---- ---- ---- ---- 1.8020 +.0260 1.7760 600 ---- ---- ---- ---- 2.0235 +.0270 1.9965 625 ---- ---- ---- ---- 2.2500 +.0270 2.2230 650 ---- ---- ---- ---- 2.4815 +.0260 2.4555 675 ---- ---- ---- ---- 2.7170 +.0240 2.6930 700 ---- ---- ---- ---- 2.9560 +.0205 2.9355 725 ---- ---- ---- ---- 3.1980 +.0155 3.1825 750 ---- ---- ---- ---- 3.4425 +.0100 3.4325 775 ---- ---- ---- ---- 3.6900 +.0075 3.6825 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 +.0020 .0005 150 ---- ---- ---- ---- .0070 +.0045 .0025 175 ---- ---- ---- ---- .0150 +.0075 .0075 200 ---- ---- ---- ---- .0290 +.0120 .0170 225 ---- ---- ---- ---- .0495 +.0150 .0345 250 ---- ---- ---- ---- .0790 +.0170 .0620 275 ---- ---- ---- ---- .1185 +.0165 .1020 280 ---- ---- ---- ---- .1275 +.0160 .1115 285 ---- ---- ---- ---- .1375 +.0160 .1215 290 ---- ---- ---- ---- .1475 +.0150 .1325 295 ---- ---- ---- ---- .1580 +.0140 .1440 300 ---- ---- ---- ---- .1695 +.0135 .1560 305 ---- ---- ---- ---- .1810 +.0125 .1685 310 ---- ---- ---- ---- .1930 +.0110 .1820 315 ---- ---- ---- ---- .2060 +.0105 .1955 320 ---- ---- ---- ---- .2190 +.0085 .2105 325 ---- ---- ---- ---- .2330 +.0075 .2255 330 ---- ---- ---- ---- .2475 +.0060 .2415 335 ---- ---- ---- ---- .2625 +.0045 .2580 340 ---- ---- ---- ---- .2785 +.0035 .2750 345 ---- ---- ---- ---- .2950 +.0025 .2925 350 ---- ---- ---- ---- .3120 +.0010 .3110 355 ---- ---- ---- ---- .3300 -.0005 .3305 360 ---- ---- ---- ---- .3490 -.0010 .3500 365 ---- ---- ---- ---- .3685 -.0020 .3705 370 ---- ---- ---- ---- .3890 -.0025 .3915 375 ---- ---- ---- ---- .4100 -.0035 .4135 380 ---- ---- ---- ---- .4320 -.0040 .4360 385 ---- ---- ---- ---- .4550 -.0045 .4595 390 ---- ---- ---- ---- .4790 -.0040 .4830 395 ---- ---- ---- ---- .5035 -.0045 .5080 400 ---- ---- ---- ---- .5290 -.0040 .5330 405 ---- ---- ---- ---- .5550 -.0045 .5595 410 ---- ---- ---- ---- .5820 -.0040 .5860 415 ---- ---- ---- ---- .6100 -.0035 .6135 420 ---- ---- ---- ---- .6390 -.0030 .6420 425 ---- ---- ---- ---- .6685 -.0020 .6705 430 ---- ---- ---- ---- .6985 -.0020 .7005 435 ---- ---- ---- ---- .7295 -.0010 .7305 440 ---- ---- ---- ---- .7615 UNCH .7615 445 ---- ---- ---- ---- .7940 +.0010 .7930 450 ---- ---- ---- ---- .8270 +.0020 .8250 455 ---- ---- ---- ---- .8610 +.0030 .8580 460 ---- ---- ---- ---- .8955 +.0045 .8910 465 ---- ---- ---- ---- .9305 +.0055 .9250 470 ---- ---- ---- ---- .9665 +.0070 .9595 475 ---- ---- ---- ---- 1.0025 +.0080 .9945 480 ---- ---- ---- ---- 1.0395 +.0095 1.0300 485 ---- ---- ---- ---- 1.0765 +.0105 1.0660 490 ---- ---- ---- ---- 1.1145 +.0120 1.1025 495 ---- ---- ---- ---- 1.1525 +.0130 1.1395 500 ---- ---- ---- ---- 1.1915 +.0145 1.1770 505 ---- ---- ---- ---- 1.2305 +.0155 1.2150 510 ---- ---- ---- ---- 1.2700 +.0165 1.2535 515 ---- ---- ---- ---- 1.3095 +.0175 1.2920 520 ---- ---- ---- ---- 1.3495 +.0180 1.3315 525 ---- ---- ---- ---- 1.3900 +.0190 1.3710 550 ---- ---- ---- ---- 1.5975 +.0230 1.5745 575 ---- ---- ---- ---- 1.8115 +.0255 1.7860 600 ---- ---- ---- ---- 2.0320 +.0270 2.0050 625 ---- ---- ---- ---- 2.2575 +.0275 2.2300 650 ---- ---- ---- ---- 2.4880 +.0270 2.4610 675 ---- ---- ---- ---- 2.7225 +.0255 2.6970 700 ---- ---- ---- ---- 2.9600 +.0220 2.9380 725 ---- ---- ---- ---- 3.2010 +.0175 3.1835 750 ---- ---- ---- ---- 3.4450 +.0125 3.4325 775 ---- ---- ---- ---- 3.6910 +.0085 3.6825 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0030 +.0020 .0010 150 ---- ---- ---- ---- .0080 +.0050 .0030 175 ---- ---- ---- ---- .0170 +.0085 .0085 200 ---- ---- ---- ---- .0320 +.0125 .0195 225 ---- ---- ---- ---- .0540 +.0155 .0385 250 ---- ---- ---- ---- .0850 +.0170 .0680 275 ---- ---- ---- ---- .1260 +.0165 .1095 295 ---- ---- ---- ---- .1665 +.0135 .1530 300 ---- ---- ---- ---- .1780 +.0125 .1655 305 ---- ---- ---- ---- .1900 +.0115 .1785 310 ---- ---- ---- ---- .2020 +.0100 .1920 315 ---- ---- ---- ---- .2150 +.0090 .2060 320 ---- ---- ---- ---- .2285 +.0075 .2210 325 ---- ---- ---- ---- .2425 +.0060 .2365 330 ---- ---- ---- ---- .2575 +.0050 .2525 335 ---- ---- ---- ---- .2725 +.0030 .2695 340 ---- ---- ---- ---- .2885 +.0015 .2870 345 ---- ---- ---- ---- .3055 +.0005 .3050 350 ---- ---- ---- ---- .3225 -.0010 .3235 355 ---- ---- ---- ---- .3410 -.0020 .3430 360 ---- ---- ---- ---- .3595 -.0035 .3630 365 ---- ---- ---- ---- .3795 -.0040 .3835 370 ---- ---- ---- ---- .4000 -.0050 .4050 375 ---- ---- ---- ---- .4215 -.0050 .4265 380 ---- ---- ---- ---- .4435 -.0060 .4495 385 ---- ---- ---- ---- .4665 -.0065 .4730 390 ---- ---- ---- ---- .4905 -.0065 .4970 395 ---- ---- ---- ---- .5150 -.0065 .5215 400 ---- ---- ---- ---- .5405 -.0065 .5470 405 ---- ---- ---- ---- .5665 -.0065 .5730 410 ---- ---- ---- ---- .5940 -.0060 .6000 415 ---- ---- ---- ---- .6220 -.0055 .6275 420 ---- ---- ---- ---- .6505 -.0050 .6555 425 ---- ---- ---- ---- .6800 -.0045 .6845 430 ---- ---- ---- ---- .7105 -.0035 .7140 435 ---- ---- ---- ---- .7415 -.0030 .7445 440 ---- ---- ---- ---- .7730 -.0020 .7750 445 ---- ---- ---- ---- .8055 -.0010 .8065 450 ---- ---- ---- ---- .8385 UNCH .8385 455 ---- ---- ---- ---- .8725 +.0010 .8715 460 ---- ---- ---- ---- .9070 +.0025 .9045 465 ---- ---- ---- ---- .9420 +.0035 .9385 470 ---- ---- ---- ---- .9775 +.0050 .9725 475 ---- ---- ---- ---- 1.0140 +.0065 1.0075 480 ---- ---- ---- ---- 1.0505 +.0075 1.0430 485 ---- ---- ---- ---- 1.0875 +.0085 1.0790 490 ---- ---- ---- ---- 1.1255 +.0105 1.1150 495 ---- ---- ---- ---- 1.1635 +.0115 1.1520 500 ---- ---- ---- ---- 1.2020 +.0125 1.1895 505 ---- ---- ---- ---- 1.2410 +.0140 1.2270 510 ---- ---- ---- ---- 1.2800 +.0145 1.2655 515 ---- ---- ---- ---- 1.3195 +.0155 1.3040 520 ---- ---- ---- ---- 1.3595 +.0165 1.3430 525 ---- ---- ---- ---- 1.4000 +.0175 1.3825 550 ---- ---- ---- ---- 1.6065 +.0215 1.5850 575 ---- ---- ---- ---- 1.8200 +.0250 1.7950 600 ---- ---- ---- ---- 2.0395 +.0270 2.0125 625 ---- ---- ---- ---- 2.2645 +.0280 2.2365 650 ---- ---- ---- ---- 2.4935 +.0275 2.4660 675 ---- ---- ---- ---- 2.7270 +.0260 2.7010 700 ---- ---- ---- ---- 2.9640 +.0235 2.9405 725 ---- ---- ---- ---- 3.2040 +.0195 3.1845 750 ---- ---- ---- ---- 3.4470 +.0145 3.4325 775 ---- ---- ---- ---- 3.6925 +.0100 3.6825 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0035 +.0020 .0015 150 ---- ---- ---- ---- .0095 +.0050 .0045 175 ---- ---- ---- ---- .0195 +.0085 .0110 200 ---- ---- ---- ---- .0355 +.0115 .0240 225 ---- ---- ---- ---- .0595 +.0140 .0455 250 ---- ---- ---- ---- .0925 +.0150 .0775 275 ---- ---- ---- ---- .1355 +.0135 .1220 295 ---- ---- ---- ---- .1785 +.0110 .1675 300 ---- ---- ---- ---- .1905 +.0100 .1805 305 ---- ---- ---- ---- .2025 +.0085 .1940 310 ---- ---- ---- ---- .2155 +.0075 .2080 315 ---- ---- ---- ---- .2290 +.0060 .2230 320 ---- ---- ---- ---- .2430 +.0050 .2380 325 ---- ---- ---- ---- .2575 +.0035 .2540 330 ---- ---- ---- ---- .2725 +.0020 .2705 335 ---- ---- ---- ---- .2880 UNCH .2880 340 ---- ---- ---- ---- .3045 -.0010 .3055 345 ---- ---- ---- ---- .3215 -.0025 .3240 350 ---- ---- ---- ---- .3390 -.0040 .3430 355 ---- ---- ---- ---- .3570 -.0055 .3625 360 ---- ---- ---- ---- .3760 -.0070 .3830 365 ---- ---- ---- ---- .3960 -.0080 .4040 370 ---- ---- ---- ---- .4165 -.0090 .4255 375 ---- ---- ---- ---- .4375 -.0100 .4475 380 ---- ---- ---- ---- .4595 -.0110 .4705 385 ---- ---- ---- ---- .4825 -.0115 .4940 390 ---- ---- ---- ---- .5065 -.0115 .5180 395 ---- ---- ---- ---- .5310 -.0120 .5430 400 ---- ---- ---- ---- .5565 -.0120 .5685 405 ---- ---- ---- ---- .5835 -.0110 .5945 410 ---- ---- ---- ---- .6110 -.0105 .6215 415 ---- ---- ---- ---- .6395 -.0095 .6490 420 ---- ---- ---- ---- .6685 -.0085 .6770 425 ---- ---- ---- ---- .6985 -.0070 .7055 430 ---- ---- ---- ---- .7295 -.0055 .7350 435 ---- ---- ---- ---- .7610 -.0040 .7650 440 ---- ---- ---- ---- .7930 -.0030 .7960 445 ---- ---- ---- ---- .8260 -.0010 .8270 450 ---- ---- ---- ---- .8590 UNCH .8590 455 ---- ---- ---- ---- .8930 +.0015 .8915 460 ---- ---- ---- ---- .9275 +.0030 .9245 465 ---- ---- ---- ---- .9630 +.0050 .9580 470 ---- ---- ---- ---- .9985 +.0065 .9920 475 ---- ---- ---- ---- 1.0345 +.0080 1.0265 480 ---- ---- ---- ---- 1.0710 +.0095 1.0615 485 ---- ---- ---- ---- 1.1080 +.0105 1.0975 490 ---- ---- ---- ---- 1.1455 +.0120 1.1335 495 ---- ---- ---- ---- 1.1835 +.0135 1.1700 500 ---- ---- ---- ---- 1.2215 +.0145 1.2070 505 ---- ---- ---- ---- 1.2600 +.0155 1.2445 510 ---- ---- ---- ---- 1.2995 +.0170 1.2825 525 ---- ---- ---- ---- 1.4185 +.0195 1.3990 550 ---- ---- ---- ---- 1.6235 +.0235 1.6000 575 ---- ---- ---- ---- 1.8360 +.0260 1.8100 600 ---- ---- ---- ---- 2.0540 +.0275 2.0265 625 ---- ---- ---- ---- 2.2780 +.0285 2.2495 650 ---- ---- ---- ---- 2.5060 +.0275 2.4785 675 ---- ---- ---- ---- 2.7390 +.0265 2.7125 700 ---- ---- ---- ---- 2.9750 +.0235 2.9515 725 ---- ---- ---- ---- 3.2145 +.0195 3.1950 750 ---- ---- ---- ---- 3.4570 +.0145 3.4425 TOTAL EST.VOL VOLUME OPEN INT TOTAL 164 1361 39172 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 54.50 UNCH 54.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 415.00A ---- ---- ---- 67500 ---- ---- ---- 390.25A ---- ---- ---- 70000 ---- ---- ---- ---- 349.25 +1.25 348.00 50 72500 ---- ---- ---- 340.25A ---- ---- ---- 73000 ---- ---- ---- ---- 319.25 +1.00 318.25 10 75000 ---- ---- ---- 315.25A ---- ---- ---- 80000 ---- ---- ---- ---- 249.50 +1.00 248.50 75 82500 ---- ---- ---- 240.25A ---- ---- ---- 85000 ---- ---- ---- ---- 199.50 +1.00 198.50 150 87500 ---- ---- ---- 190.25A ---- ---- ---- 90000 ---- ---- ---- ---- 149.75 +1.00 148.75 75 92000 ---- ---- ---- ---- 129.75 +1.00 128.75 125 95000 ---- ---- ---- ---- 100.25 +1.00 99.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 69.75 -2.50 72.25 75 60000 ---- ---- ---- 656.00A ---- ---- ---- 65000 ---- ---- ---- 606.25A ---- ---- ---- 70000 ---- ---- ---- 556.25A ---- ---- ---- 72500 ---- ---- ---- 531.25A ---- ---- ---- 73000 ---- ---- ---- ---- 503.00 -3.75 506.75 10 75000 ---- ---- ---- 506.25A ---- ---- ---- 77500 ---- ---- ---- 481.25A ---- ---- ---- 80000 ---- ---- ---- 456.25A ---- ---- ---- 81000 ---- ---- ---- ---- 424.00 -3.75 427.75 25 82500 ---- ---- ---- 431.25A ---- ---- ---- 85000 ---- ---- ---- ---- 384.50 -4.00 388.50 100 87500 ---- ---- ---- 381.25A ---- ---- ---- 90000 ---- ---- ---- ---- 335.25 -4.00 339.25 25 95000 ---- ---- ---- ---- 286.50 -4.00 290.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 68.50 -2.00 70.50 25 60000 ---- ---- ---- 623.25A ---- ---- ---- 65000 ---- ---- ---- 573.25A ---- ---- ---- 67500 ---- ---- ---- 548.25A ---- ---- ---- 70000 ---- ---- ---- 523.25A ---- ---- ---- 72500 ---- ---- ---- 498.25A ---- ---- ---- 73000 ---- ---- ---- ---- 473.75 -2.75 476.50 10 75000 ---- ---- ---- 473.25A ---- ---- ---- 77500 ---- ---- ---- 455.75A ---- ---- ---- 80000 ---- ---- ---- 423.25A ---- ---- ---- 81000 ---- ---- ---- ---- 395.00 -3.25 398.25 25 82500 ---- ---- ---- 398.25A ---- ---- ---- 85000 ---- ---- ---- ---- 356.00 -3.25 359.25 100 87500 ---- ---- ---- 348.25A ---- ---- ---- 90000 ---- ---- ---- ---- 308.00 -3.00 311.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 63.25 -12.25 75.50 25 65000 ---- ---- ---- 534.25A ---- ---- ---- 67500 ---- ---- ---- 509.25A ---- ---- ---- 70000 ---- ---- ---- 484.25A ---- ---- ---- 72500 ---- ---- ---- 459.25A ---- ---- ---- 75000 ---- ---- ---- 434.25A ---- ---- ---- 77500 ---- ---- ---- 409.25A ---- ---- ---- 80000 ---- ---- ---- 384.25A ---- ---- ---- 81000 ---- ---- ---- ---- 351.50 -29.50 381.00 25 82500 ---- ---- ---- 359.50A ---- ---- ---- 85000 ---- ---- 334.75A 334.75A 313.00 -29.25 342.25 100 87500 ---- ---- ---- 310.50A ---- ---- ---- 90000 ---- ---- 286.50A 286.50A 266.25 -28.75 295.00 25 92500 ---- ---- ---- 263.00A ---- ---- ---- 95000 ---- ---- ---- 240.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 380.75A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 356.00A ---- ---- ---- 77500 ---- ---- ---- 326.50A ---- ---- ---- 80000 ---- ---- ---- 302.25A ---- ---- ---- 82500 ---- ---- ---- 278.50A ---- ---- ---- 85000 ---- ---- ---- ---- 242.00 -6.50 248.50 175 87500 ---- ---- ---- 238.25A ---- ---- ---- 90000 ---- ---- ---- ---- 199.25 -6.00 205.25 50 95000 ---- ---- ---- 177.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 197.25 -7.75 205.00 175 87500 ---- ---- ---- 199.25A ---- ---- ---- 90000 ---- ---- ---- ---- 159.50 -7.25 166.75 50 95000 ---- ---- ---- 147.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 175.00 -17.75 192.75 175 90000 ---- ---- ---- ---- 140.25 -16.75 157.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 158.25 -3.00 161.25 50 90000 ---- ---- ---- ---- 126.00 -3.00 129.00 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 134.50 -10.75 145.25 50 90000 ---- ---- ---- ---- 106.75 -9.50 116.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 134.75 -2.25 137.00 50 90000 ---- ---- ---- ---- 107.75 -2.00 109.75 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- 2.75A ---- ---- ---- 95000 ---- ---- ---- 5.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 7.00 -3.00 10.00 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 UNCH .50 100 74000 ---- ---- ---- ---- .50 UNCH .50 50 75000 ---- ---- ---- ---- .50 UNCH .50 100 77000 ---- ---- ---- ---- .50 UNCH .50 150 77500 ---- ---- ---- 2.50A ---- ---- ---- 80000 ---- ---- ---- ---- .75 UNCH .75 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 1.25 +.25 1.00 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- 1.50 UNCH 1.50 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 -.25 .50 50 75000 ---- ---- ---- ---- .25 -.25 .50 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .50 -.25 .75 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 1.25 -.25 1.50 175 87500 ---- ---- ---- 2.75A ---- ---- ---- 88000 ---- ---- ---- ---- 1.75 -.50 2.25 25 90000 ---- ---- ---- 3.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 300 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 2.50A ---- ---- ---- 80000 ---- ---- ---- ---- .75 UNCH .75 100 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- ---- ---- 2.00 +.25 1.75 175 87500 ---- ---- ---- 3.75A ---- ---- ---- 88000 ---- ---- ---- ---- 3.25 +.50 2.75 25 90000 ---- ---- ---- 4.75A ---- ---- ---- 92500 ---- ---- ---- 6.25A ---- ---- ---- 95000 ---- ---- ---- 8.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 38.00 +1.75 36.25 10 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.25A ---- ---- ---- 70000 ---- ---- ---- ---- .50 -.25 .75 100 72500 ---- ---- ---- 3.75A ---- ---- ---- 73000 ---- ---- ---- ---- 1.00 -.25 1.25 200 74000 ---- ---- ---- ---- 1.25 -.25 1.50 100 75000 ---- ---- ---- ---- 1.50 -.25 1.75 225 77500 ---- ---- ---- 4.25A ---- ---- ---- 80000 ---- ---- ---- 5.25A ---- ---- ---- 82500 ---- ---- ---- 6.75A ---- ---- ---- 85000 ---- ---- ---- 8.75A ---- ---- ---- 87500 ---- ---- ---- 13.00A ---- ---- ---- 88000 ---- ---- ---- ---- 11.00 +.50 10.50 25 90000 ---- ---- ---- 17.25A ---- ---- ---- 95000 ---- ---- ---- 32.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 63.50 +3.00 60.50 10 60000 ---- ---- ---- 3.50A ---- ---- ---- 65000 ---- ---- ---- 4.00A ---- ---- ---- 70000 ---- ---- ---- ---- 2.00 UNCH 2.00 100 72500 ---- ---- ---- 6.25A ---- ---- ---- 74000 ---- ---- ---- ---- 4.00 +.25 3.75 100 75000 ---- ---- ---- ---- 4.50 UNCH 4.50 375 77500 ---- ---- ---- 9.50A ---- ---- ---- 80000 ---- ---- ---- 12.00A ---- ---- ---- 82500 ---- ---- ---- 15.25A ---- ---- ---- 85000 ---- ---- ---- 20.00A ---- ---- ---- 87500 ---- ---- ---- 29.00A ---- ---- ---- 88000 ---- ---- ---- ---- 23.00 +1.50 21.50 25 90000 ---- ---- ---- 36.50A ---- ---- ---- 95000 ---- ---- ---- 55.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 87.25 +8.00 79.25 10 70000 ---- ---- ---- ---- 8.75 +1.25 7.50 100 74000 ---- ---- ---- ---- 13.50 +1.75 11.75 100 75000 ---- ---- ---- ---- 14.75 +1.75 13.00 225 88000 ---- ---- ---- ---- 42.00 +4.25 37.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 11.75 UNCH 11.75 100 74000 ---- ---- ---- ---- 17.50 +.25 17.25 100 75000 ---- ---- ---- ---- 19.25 +.25 19.00 75 88000 ---- ---- ---- ---- 51.50 +1.00 50.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 14.25 +1.25 13.00 100 74000 ---- ---- ---- ---- 21.50 +1.75 19.75 100 75000 ---- ---- ---- ---- 23.75 +2.00 21.75 75 88000 ---- ---- ---- ---- 64.50 +4.50 60.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 17.75 +.25 17.50 100 74000 ---- ---- ---- ---- 25.75 +.25 25.50 100 75000 ---- ---- ---- ---- 28.00 +.25 27.75 75 88000 ---- ---- ---- ---- 71.25 +.75 70.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7055 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1575 ---- 5.583B ---- 5.583B 5.488 +.337 5.151 1600 ---- 5.333B ---- 5.333B 5.238 +.337 4.901 1625 ---- 5.083B ---- 5.083B 4.988 +.337 4.651 1650 ---- 4.833B ---- 4.833B 4.738 +.337 4.401 1675 ---- 4.583B ---- 4.583B 4.488 +.337 4.151 1700 ---- 4.333B ---- 4.333B 4.238 +.337 3.901 1725 ---- 4.083B ---- 4.083B 3.988 +.337 3.651 1750 ---- 3.837B ---- 3.833B 3.738 +.337 3.401 1775 ---- 3.587B ---- 3.577B 3.488 +.337 3.151 1800 ---- 3.337B ---- 3.327B 3.238 +.337 2.901 1825 ---- 3.083B ---- 3.083B 2.988 +.337 2.651 1850 ---- 2.833B ---- 2.833B 2.739 +.338 2.401 1875 ---- 2.587B ---- 2.577B 2.489 +.338 2.151 1900 ---- 2.337B ---- 2.333B 2.239 +.337 1.902 1925 ---- 2.087B ---- 2.083B 1.989 +.338 1.651 1950 ---- 1.833B ---- 1.833B 1.739 +.337 1.402 1975 ---- 1.584B ---- 1.584B 1.489 +.334 1.155 1980 ---- 1.534B ---- 1.534B 1.439 +.334 1.105 1985 ---- 1.484B ---- 1.484B 1.389 +.333 1.056 1990 ---- 1.434B ---- 1.434B 1.339 +.332 1.007 1995 ---- 1.384B ---- 1.384B 1.289 +.330 .959 2000 ---- 1.334B ---- 1.327B 1.239 +.329 .910 1 2005 ---- 1.284B ---- 1.284B 1.189 +.327 .862 2010 ---- 1.238B ---- 1.228B 1.139 +.325 .814 2015 ---- 1.184B ---- 1.175B 1.089 +.322 .767 2020 ---- 1.134B ---- 1.125B 1.039 +.319 .720 2025 ---- 1.088B ---- 1.078B .989 +.315 .674 2030 ---- 1.034B ---- 1.028B .939 +.311 .628 2035 ---- .985B ---- .985B .889 +.306 .583 2040 ---- .935B ---- .935B .840 +.301 .539 2045 ---- .885B ---- .885B .790 +.295 .495 2050 ---- .839B ---- .829B .741 +.288 .453 2055 ---- .786B ---- .776B .692 +.279 .413 2060 ---- .737B ---- .737B .643 +.270 .373 3 2065 ---- .687B ---- .681B .595 +.259 .336 1 2070 ---- .639B ---- .629B .547 +.247 .300 2075 ---- .590B .255A .590B .500 +.233 .267 2080 .325 .542B .225A .225A .453 +.218 15 .235 37 18 2085 ---- .495B .191A .486B .408 +.202 .206 2090 .480 .480 .163A .463A .363 +.183 2 .180 2 2 2095 .168 .410B .138A .407B .321 +.166 24 .155 2100 .250 .381B .116A .381B .280 +.146 4 .134 3 18 2105 ---- .328B .095A .326B .241 +.126 .115 2110 .190 .286B .079A .283B .206 +.108 22 .098 2115 .164 .246B .063A .244B .173 +.090 6 .083 2120 .124 .210B .051A .110A .143 +.072 16 .071 2125 .090 .181B .043A .180B .117 +.057 1 .060 1 3 2130 .095 .149B .035A .148B .094 +.043 1 .051 2135 ---- .121B .029A .121B .075 +.032 .043 8 2140 .095 .097B .025A .094A .059 +.023 3 .036 2145 ---- .076B .021A .076B .046 +.015 .031 2150 .030 .060 .018A .060 .036 +.010 3 .026 1 2155 .043 .046B .015A .044B .028 +.006 5 .022 2160 ---- .038B .013A .038B .021 +.002 .019 2165 ---- .030B .012A .030B .016 UNCH .016 2170 .022 .024B .011A .023B .013 -.001 1 .014 2175 ---- .019B .010A .019B .010 -.002 .012 2180 ---- .015B .009A .015B .008 -.002 .010 1 2185 ---- .011B .008A .011B .006 -.003 .009 2190 ---- .009B ---- .009B .005 -.002 .007 2195 ---- .007B ---- .007B .004 -.002 .006 2200 ---- ---- ---- ---- .003 -.003 .006 2205 ---- ---- ---- ---- .002 -.003 .005 2210 ---- ---- ---- ---- .002 -.002 .004 2215 ---- ---- ---- ---- .001 -.003 .004 1 2220 ---- ---- ---- ---- .001 -.002 .003 2225 ---- ---- ---- ---- .001 -.002 .003 2230 ---- ---- ---- ---- .001 -.001 .002 2235 ---- ---- ---- ---- .001 -.001 .002 2240 ---- ---- ---- ---- .001 -.001 .002 2245 ---- ---- ---- ---- .001 -.001 .002 2250 ---- ---- ---- ---- .001 UNCH .001 100 2255 ---- ---- ---- ---- .001 UNCH .001 6 2260 ---- ---- ---- ---- .001 UNCH .001 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 2280 ---- ---- ---- ---- .001 UNCH .001 2285 ---- ---- ---- ---- .001 UNCH .001 2290 ---- ---- ---- ---- .001 UNCH .001 2295 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 1 2305 ---- ---- ---- ---- .001 UNCH .001 1 2310 ---- ---- ---- ---- .001 UNCH .001 2315 ---- ---- ---- ---- .001 UNCH .001 2320 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 UNCH .001 2330 ---- ---- ---- ---- .001 UNCH .001 2335 ---- ---- ---- ---- .001 UNCH .001 2340 ---- ---- ---- ---- .001 UNCH .001 2345 ---- ---- ---- ---- .001 UNCH .001 2 2350 ---- ---- ---- ---- .001 UNCH .001 2 2355 ---- ---- ---- ---- .001 UNCH .001 2360 ---- ---- ---- ---- .001 UNCH .001 2365 ---- ---- ---- ---- .001 UNCH .001 2370 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2380 ---- ---- ---- ---- .001 UNCH .001 2385 ---- ---- ---- ---- .001 UNCH .001 1 2390 ---- ---- ---- ---- .001 UNCH .001 2395 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 11 2405 ---- ---- ---- ---- .001 UNCH .001 2410 ---- ---- ---- ---- .001 UNCH .001 2415 ---- ---- ---- ---- .001 UNCH .001 2420 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2430 ---- ---- ---- ---- .001 UNCH .001 2435 ---- ---- ---- ---- .001 UNCH .001 2440 ---- ---- ---- ---- .001 UNCH .001 2445 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 1 2455 ---- ---- ---- ---- .001 UNCH .001 2460 ---- ---- ---- ---- .001 UNCH .001 1 2465 ---- ---- ---- ---- .001 UNCH .001 2470 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2480 ---- ---- ---- ---- .001 UNCH .001 2485 ---- ---- ---- ---- .001 UNCH .001 2490 ---- ---- ---- ---- .001 UNCH .001 2495 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2505 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 46 182 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 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- .003A .003A .001 -.003 .004 1980 ---- ---- .003A .003A .001 -.004 .005 1985 ---- ---- .004A .004A .001 -.005 .006 1990 ---- ---- .004A .004A .001 -.006 .007 1995 ---- ---- .004A .004A .001 -.007 .008 2000 ---- ---- .004A .004A .001 -.009 .010 2005 ---- ---- .004A .004A .001 -.010 .011 2010 ---- ---- .004A .004A .001 -.013 .014 2015 ---- ---- .004A .004A .001 -.015 .016 2020 ---- ---- .004A .004A .001 -.018 .019 2025 ---- ---- .004A .004A .001 -.022 2 .023 2030 ---- ---- .005A .005A .001 -.026 .027 2035 ---- ---- .005A .005A .001 -.031 .032 2040 ---- ---- .005A .005A .002 -.036 .038 2045 ---- ---- .005A .005A .002 -.043 .045 2050 ---- ---- .006A .006A .003 -.050 3 .053 7 2055 ---- ---- .006A .006A .004 -.058 .062 8 2060 ---- ---- .007A .007A .005 -.068 .073 8 2065 ---- ---- .008A .008A .007 -.078 .085 2070 ---- ---- .008A .008A .009 -.090 .099 2075 ---- ---- .009A .009A .012 -.104 .116 1 2 2080 ---- ---- .011A .011A .015 -.119 .134 2085 ---- ---- .013A .013A .020 -.135 .155 2090 ---- ---- .016A .016A .026 -.153 2 .179 2 2 2095 ---- ---- .020A .020A .033 -.171 .204 2100 .048 .048 .023A .023A .042 -.191 6 .233 2 8 2105 .072 .072 .029A .029A .054 -.210 4 .264 2110 .048 .048 .037A .037A .068 -.229 1 .297 2115 ---- ---- .047A .047A .085 -.247 .332 2120 .095 .095 .050 .056B .105 -.265 2 .370 50 2125 ---- ---- .076A .076A .129 -.280 .409 2 2130 ---- ---- .095A .095A .156 -.294 .450 2135 ---- ---- .117A .117A .187 -.305 .492 2140 ---- ---- .142A .142A .221 -.314 .535 2145 ---- ---- .172A .172A .258 -.322 .580 2150 ---- ---- .203A .203A .298 -.327 .625 2155 ---- ---- .257A .257A .339 -.332 .671 2160 ---- ---- .294A .294A .383 -.335 .718 2165 ---- ---- .336A .336A .428 -.337 .765 2170 ---- ---- .382A .382A .475 -.337 .812 2175 ---- ---- .405A .405A .522 -.338 .860 2180 ---- ---- .479A .479A .569 -.340 .909 1 2185 ---- ---- .519A .519A .618 -.339 .957 200 2190 ---- ---- .571A .571A .666 -.340 1.006 2195 ---- ---- .623A .623A .715 -.340 1.055 2200 ---- ---- .671A .671A .765 -.339 1.104 2 2205 ---- ---- .720A .720A .814 -.339 1.153 2210 ---- ---- .766A .766A .863 -.340 1.203 2215 ---- ---- .819A .819A .913 -.339 1.252 2220 ---- ---- .868A .868A .963 -.339 1.302 2225 ---- ---- .918A .918A 1.013 -.338 1.351 2230 ---- ---- .964A .964A 1.063 -.338 1.401 2235 ---- ---- 1.014A 1.014A 1.113 -.338 1.451 2240 ---- ---- 1.067A 1.067A 1.163 -.337 1.500 2245 ---- ---- 1.117A 1.117A 1.213 -.337 1.550 2250 ---- ---- 1.167A 1.167A 1.263 -.337 1.600 13 2255 ---- ---- 1.217A 1.217A 1.313 -.337 1.650 2260 ---- ---- 1.267A 1.267A 1.363 -.337 1.700 2265 ---- ---- 1.317A 1.317A 1.413 -.337 1.750 2270 ---- ---- 1.367A 1.367A 1.463 -.337 1.800 2275 ---- ---- 1.417A 1.417A 1.513 -.337 1.850 2280 ---- ---- 1.467A 1.467A 1.563 -.337 1.900 2285 ---- ---- 1.517A 1.517A 1.613 -.337 1.950 2290 ---- ---- 1.567A 1.567A 1.663 -.337 2.000 2295 ---- ---- 1.617A 1.617A 1.713 -.337 2.050 2300 ---- ---- 1.666A 1.666A 1.763 -.336 2.099 2305 ---- ---- 1.716A 1.716A 1.813 -.336 2.149 2310 ---- ---- 1.766A 1.766A 1.863 -.336 2.199 2315 ---- ---- 1.816A 1.816A 1.913 -.336 2.249 2320 ---- ---- 1.866A 1.866A 1.963 -.336 2.299 2325 ---- ---- 1.916A 1.916A 2.013 -.336 2.349 2330 ---- ---- 1.966A 1.966A 2.063 -.336 2.399 2335 ---- ---- 2.016A 2.016A 2.113 -.336 2.449 2340 ---- ---- 2.066A 2.066A 2.163 -.336 2.499 2345 ---- ---- 2.116A 2.116A 2.213 -.336 2.549 2350 ---- ---- 2.163A 2.163A 2.263 -.336 2.599 2355 ---- ---- 2.213A 2.213A 2.313 -.336 2.649 2360 ---- ---- 2.263A 2.263A 2.363 -.336 2.699 2365 ---- ---- 2.313A 2.313A 2.413 -.336 2.749 2370 ---- ---- 2.366A 2.366A 2.463 -.336 2.799 2375 ---- ---- 2.416A 2.416A 2.513 -.336 2.849 2380 ---- ---- 2.466A 2.466A 2.563 -.336 2.899 2385 ---- ---- 2.516A 2.516A 2.613 -.336 2.949 2390 ---- ---- 2.566A 2.566A 2.663 -.336 2.999 2395 ---- ---- 2.616A 2.616A 2.713 -.336 3.049 2400 ---- ---- 2.666A 2.666A 2.763 -.336 3.099 2405 ---- ---- 2.716A 2.716A 2.812 -.337 3.149 2410 ---- ---- 2.766A 2.766A 2.862 -.337 3.199 2415 ---- ---- 2.816A 2.816A 2.912 -.337 3.249 2420 ---- ---- 2.866A 2.866A 2.962 -.337 3.299 2425 ---- ---- 2.916A 2.916A 3.012 -.337 3.349 2430 ---- ---- 2.966A 2.966A 3.062 -.337 3.399 2435 ---- ---- 3.016A 3.016A 3.112 -.337 3.449 2440 ---- ---- 3.066A 3.066A 3.162 -.337 3.499 2445 ---- ---- 3.116A 3.116A 3.212 -.337 3.549 2450 ---- ---- 3.166A 3.166A 3.262 -.337 3.599 2455 ---- ---- 3.216A 3.216A 3.312 -.337 3.649 2460 ---- ---- 3.266A 3.266A 3.362 -.337 3.699 2465 ---- ---- 3.316A 3.316A 3.412 -.337 3.749 2470 ---- ---- 3.363A 3.363A 3.462 -.337 3.799 2475 ---- ---- 3.413A 3.413A 3.512 -.337 3.849 2480 ---- ---- 3.463A 3.463A 3.562 -.337 3.899 2485 ---- ---- 3.513A 3.513A 3.612 -.337 3.949 2490 ---- ---- 3.566A 3.566A 3.662 -.337 3.999 2495 ---- ---- 3.616A 3.616A 3.712 -.337 4.049 2500 ---- ---- 3.663A 3.663A 3.762 -.337 4.099 2505 ---- ---- 3.713A 3.713A 3.812 -.337 4.149 2525 ---- ---- 3.913A 3.913A 4.012 -.337 4.349 2550 ---- ---- 4.163A 4.163A 4.262 -.337 4.599 2575 ---- ---- 4.413A 4.413A 4.512 -.337 4.849 2600 ---- ---- 4.666A 4.666A 4.762 -.337 5.099 2625 ---- ---- 4.916A 4.916A 5.012 -.337 5.349 2650 ---- ---- 5.166A 5.166A 5.262 -.337 5.599 2675 ---- ---- 5.416A 5.416A 5.512 -.337 5.849 2700 ---- ---- 5.666A 5.666A 5.762 -.337 6.099 2725 ---- ---- 5.916A 5.916A 6.012 -.337 6.349 2750 ---- ---- 6.166A 6.166A 6.262 -.337 6.599 2775 ---- ---- 6.416A 6.416A 6.512 -.337 6.849 2800 ---- ---- 6.663A 6.663A 6.762 -.337 7.099 2825 ---- ---- 6.916A 6.916A 7.012 -.337 7.349 2850 ---- ---- 7.166A 7.166A 7.262 -.337 7.599 2875 ---- ---- 7.416A 7.416A 7.512 -.337 7.849 2900 ---- ---- 7.666A 7.666A 7.762 -.337 8.099 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 5 308 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1575 ---- 5.582B ---- 5.582B 5.488 +.337 5.151 1600 ---- 5.332B ---- 5.332B 5.238 +.337 4.901 1625 ---- 5.082B ---- 5.082B 4.988 +.337 4.651 1650 ---- 4.832B ---- 4.832B 4.738 +.337 4.401 1675 ---- 4.582B ---- 4.582B 4.488 +.337 4.151 1700 ---- 4.333B ---- 4.333B 4.238 +.337 3.901 1725 ---- 4.086B ---- 4.076B 3.988 +.337 3.651 1750 ---- 3.833B ---- 3.833B 3.738 +.337 3.401 1775 ---- 3.586B ---- 3.576B 3.488 +.337 3.151 1800 ---- 3.336B ---- 3.333B 3.238 +.336 2.902 1825 ---- 3.086B ---- 3.076B 2.988 +.335 2.653 1850 ---- 2.833B ---- 2.833B 2.738 +.334 2.404 1875 ---- 2.587B ---- 2.577B 2.488 +.331 2.157 1900 ---- 2.334B ---- 2.324B 2.239 +.328 1.911 1925 ---- 2.089B ---- 2.079B 1.991 +.324 1.667 1950 ---- 1.838B ---- 1.838B 1.745 +.318 1.427 1975 ---- 1.593B ---- 1.587B 1.502 +.307 1.195 1980 ---- 1.545B ---- 1.539B 1.454 +.305 1.149 1985 ---- 1.497B ---- 1.497B 1.406 +.302 1.104 1990 ---- 1.448B ---- 1.439B 1.359 +.299 1.060 1995 ---- 1.400B ---- 1.400B 1.311 +.295 1.016 2000 ---- 1.381B ---- 1.381B 1.264 +.291 .973 1 2005 ---- 1.305B ---- 1.305B 1.217 +.287 .930 2010 ---- 1.258B ---- 1.249B 1.171 +.283 .888 2015 ---- 1.211B ---- 1.211B 1.125 +.278 .847 2020 ---- 1.164B ---- 1.164B 1.079 +.273 .806 2025 ---- 1.145B ---- 1.145B 1.034 +.268 .766 2030 ---- 1.072B ---- 1.072B .989 +.261 .728 2035 ---- 1.027B ---- 1.027B .945 +.255 .690 2040 ---- .983B ---- .983B .901 +.248 .653 2045 ---- .942B ---- .942B .858 +.241 .617 2050 ---- .919B ---- .919B .816 +.234 .582 2055 ---- .855B ---- .855B .775 +.227 .548 2060 ---- .813B ---- .813B .734 +.219 .515 2065 ---- .771B ---- .771B .694 +.211 .483 2070 ---- .730B ---- .730B .655 +.202 .453 2075 ---- .708B ---- .708B .617 +.194 .423 2080 .536 .657B .397A .397A .580 +.185 3 .395 2085 .506 .613B .506 .613B .544 +.176 1 .368 1 1 2090 ---- .589B ---- .587B .510 +.168 .342 2095 ---- .553B ---- .550B .476 +.158 .318 2100 ---- .521B ---- .520B .444 +.149 .295 3 2105 ---- .484B ---- .484B .413 +.140 .273 2110 ---- .452B ---- .449B .383 +.131 .252 2115 ---- .420B .231A .418B .355 +.122 .233 2120 ---- .393B .212A .393B .328 +.114 .214 2125 ---- .365B .195A .365B .303 +.106 .197 2130 ---- .337B .179A .337B .279 +.098 .181 2135 ---- .312B .164A .312B .256 +.090 .166 2140 ---- .287B .148A .287B .235 +.083 .152 2145 ---- .264B .136A .264B .215 +.075 .140 2150 ---- .241B .124A .241B .196 +.068 .128 2155 ---- .220B .112A .220B .179 +.062 .117 2160 .119 .201B .103A .201B .163 +.056 10 .107 2165 ---- .183B .094A .182B .148 +.050 .098 2170 ---- .166B .086A .166B .134 +.045 .089 2175 ---- .151B .078A .151B .122 +.040 .082 2180 ---- .137B .072A .137B .110 +.035 .075 2185 ---- .124B .065A .124B .100 +.032 .068 2190 ---- .112B .060A .112B .090 +.027 .063 2195 ---- .101B .055A .101B .082 +.025 .057 2200 ---- .090B .050A .090B .074 +.022 .052 2205 ---- .081B .046A .081B .067 +.019 .048 2210 ---- .074B .042A .074B .060 +.016 .044 2215 ---- .066B .039A .066B .055 +.015 .040 2220 ---- .059B .036A .059B .050 +.013 .037 2225 ---- .053B .033A .053B .045 +.011 .034 2230 ---- .048B .030A .048B .041 +.010 .031 2235 ---- .043B .028A .043B .037 +.008 .029 2240 ---- .038B .026A .038B .034 +.007 .027 7 2245 ---- .034B ---- .034B .031 +.007 .024 2250 ---- .031B ---- .031B .028 +.005 .023 2255 ---- .028B ---- .028B .025 +.004 .021 2260 ---- .025B ---- .025B .023 +.004 .019 2265 ---- .023B ---- .023B .021 +.003 .018 2270 ---- .021B ---- .021B .020 +.004 .016 2275 ---- .019B ---- .019B .018 +.003 .015 2280 ---- .017B ---- .017B .017 +.003 .014 2285 ---- .015B ---- .015B .015 +.002 .013 2290 ---- .014B ---- .014B .014 +.002 .012 2295 ---- .012B ---- .012B .013 +.002 .011 2300 ---- .011B ---- .011B .012 +.002 .010 1 2305 ---- .010B ---- .010B .011 +.002 .009 2310 ---- ---- ---- ---- .010 +.001 .009 2315 ---- ---- ---- ---- .010 +.002 .008 2320 ---- ---- ---- ---- .009 +.001 .008 2325 ---- ---- ---- ---- .008 +.001 .007 2330 ---- ---- ---- ---- .008 +.001 .007 1 2335 ---- ---- ---- ---- .007 +.001 .006 2340 ---- ---- ---- ---- .007 +.001 .006 2345 ---- ---- ---- ---- .006 +.001 .005 2350 ---- ---- ---- ---- .006 +.001 .005 2355 ---- ---- ---- ---- .006 +.001 .005 2360 ---- ---- ---- ---- .005 +.001 .004 2375 ---- ---- ---- ---- .004 +.001 .003 2400 ---- ---- ---- ---- .003 +.001 .002 25 2425 ---- ---- ---- ---- .003 +.001 .002 2450 ---- ---- ---- ---- .002 +.001 .001 2475 ---- ---- ---- ---- .002 +.001 .001 10 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 1 49 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 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.001 .002 2 1825 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .001 -.004 .005 1875 ---- ---- .006A .006A .001 -.006 .007 1 1900 ---- ---- .007A .007A .003 -.008 .011 8 1925 ---- ---- .009A .009A .005 -.013 .018 1950 ---- ---- .012A .012A .009 -.019 .028 1975 ---- ---- .015A .015A .016 -.029 .045 1980 ---- ---- .017A .017A .018 -.031 .049 1985 ---- ---- .018A .018A .020 -.034 .054 1990 ---- ---- .020A .020A .022 -.038 .060 1995 ---- ---- .022A .022A .024 -.042 .066 2000 ---- ---- .024A .024A .027 -.046 .073 2005 ---- ---- .026A .026A .030 -.050 .080 2010 ---- ---- .029A .029A .034 -.054 .088 2015 ---- ---- .032A .032A .038 -.058 .096 2020 ---- ---- .035A .035A .042 -.064 .106 2025 ---- ---- .039A .039A .047 -.069 .116 1 2030 ---- ---- .042A .042A .052 -.075 .127 2035 ---- ---- .047A .047A .058 -.081 .139 2040 ---- ---- .052A .052A .064 -.088 .152 2045 ---- ---- .057A .057A .071 -.095 .166 2050 ---- ---- .063A .063A .079 -.102 .181 2055 ---- ---- .070A .070A .087 -.110 .197 2060 ---- ---- .077A .077A .097 -.117 .214 2065 ---- ---- .085A .085A .107 -.126 .233 2070 ---- ---- .094A .094A .118 -.134 .252 2075 ---- ---- .104A .104A .130 -.142 .272 2080 ---- ---- .114A .114A .143 -.151 .294 2085 ---- ---- .126A .126A .157 -.160 .317 2090 ---- ---- .138A .138A .172 -.169 .341 2095 ---- ---- .152A .152A .189 -.178 .367 2100 ---- ---- .168A .168A .206 -.188 .394 7 2105 ---- ---- .184A .184A .225 -.197 .422 2110 ---- ---- .202A .202A .246 -.205 .451 2115 ---- ---- .221A .221A .267 -.214 .481 2120 ---- ---- .241A .241A .290 -.223 .513 2125 ---- ---- .262A .262A .315 -.231 .546 2130 ---- ---- .285A .285A .341 -.239 .580 2135 .555 .555 .309A .309A .368 -.247 4 .615 2140 ---- ---- .335A .335A .396 -.255 .651 2145 ---- ---- .362A .362A .426 -.262 .688 2150 ---- ---- .389A .389A .458 -.268 .726 2 2155 ---- ---- .419A .419A .490 -.275 .765 2160 ---- ---- .453A .453A .524 -.281 .805 2165 ---- ---- .484A .484A .559 -.287 .846 2170 ---- ---- .517A .517A .596 -.291 .887 2175 ---- ---- .547A .547A .633 -.297 .930 2180 ---- ---- .596A .596A .672 -.301 .973 2185 ---- ---- .633A .633A .711 -.305 1.016 2190 ---- ---- .671A .671A .752 -.308 1.060 2195 ---- ---- .711A .711A .793 -.312 1.105 2200 ---- ---- .735A .735A .835 -.315 1.150 2205 ---- ---- .792A .792A .878 -.318 1.196 2210 ---- ---- .836A .836A .922 -.320 1.242 2215 ---- ---- .876A .876A .966 -.322 1.288 2220 ---- ---- .920A .920A 1.011 -.324 1.335 2225 ---- ---- .947A .947A 1.056 -.326 1.382 2230 ---- ---- 1.008A 1.008A 1.102 -.327 1.429 2235 ---- ---- 1.057A 1.057A 1.148 -.328 1.476 2240 ---- ---- 1.107A 1.107A 1.194 -.330 1.524 2245 ---- ---- 1.154A 1.154A 1.241 -.331 1.572 2250 ---- ---- 1.173A 1.173A 1.289 -.331 1.620 2255 ---- ---- 1.247A 1.247A 1.336 -.332 1.668 2260 ---- ---- 1.291A 1.291A 1.384 -.332 1.716 2265 ---- ---- 1.342A 1.342A 1.432 -.333 1.765 2270 ---- ---- 1.386A 1.386A 1.480 -.334 1.814 2275 ---- ---- 1.409A 1.409A 1.529 -.333 1.862 2280 ---- ---- 1.485A 1.485A 1.577 -.334 1.911 2285 ---- ---- 1.534A 1.534A 1.626 -.334 1.960 2290 ---- ---- 1.579A 1.579A 1.675 -.334 2.009 2295 ---- ---- 1.627A 1.627A 1.724 -.334 2.058 2300 ---- ---- 1.679A 1.679A 1.773 -.334 2.107 2305 ---- ---- 1.725A 1.725A 1.822 -.335 2.157 2310 ---- ---- 1.777A 1.777A 1.871 -.335 2.206 2315 ---- ---- 1.822A 1.822A 1.920 -.335 2.255 2320 ---- ---- 1.875A 1.875A 1.969 -.336 2.305 2325 ---- ---- 1.925A 1.925A 2.019 -.335 2.354 2330 ---- ---- 1.970A 1.970A 2.068 -.336 2.404 2335 ---- ---- 2.023A 2.023A 2.118 -.335 2.453 2340 ---- ---- 2.072A 2.072A 2.167 -.336 2.503 2345 ---- ---- 2.118A 2.118A 2.217 -.335 2.552 2350 ---- ---- 2.171A 2.171A 2.266 -.336 2.602 2355 ---- ---- 2.217A 2.217A 2.316 -.336 2.652 2360 ---- ---- 2.267A 2.267A 2.366 -.335 2.701 2375 ---- ---- 2.416A 2.416A 2.515 -.336 2.851 2400 ---- ---- 2.665A 2.665A 2.764 -.336 3.100 2425 ---- ---- 2.918A 2.918A 3.013 -.336 3.349 2450 ---- ---- 3.167A 3.167A 3.262 -.337 3.599 2475 ---- ---- 3.417A 3.417A 3.512 -.337 3.849 2500 ---- ---- 3.664A 3.664A 3.762 -.337 4.099 2525 ---- ---- 3.917A 3.917A 4.012 -.337 4.349 2550 ---- ---- 4.167A 4.167A 4.262 -.337 4.599 2575 ---- ---- 4.417A 4.417A 4.512 -.337 4.849 2600 ---- ---- 4.664A 4.664A 4.762 -.337 5.099 2625 ---- ---- 4.914A 4.914A 5.012 -.337 5.349 2650 ---- ---- 5.167A 5.167A 5.262 -.337 5.599 2675 ---- ---- 5.414A 5.414A 5.512 -.337 5.849 2700 ---- ---- 5.667A 5.667A 5.762 -.337 6.099 2725 ---- ---- 5.914A 5.914A 6.012 -.337 6.349 2750 ---- ---- 6.164A 6.164A 6.262 -.337 6.599 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 21 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1575 ---- ---- ---- ---- 5.488 +.337 5.151 1600 ---- ---- ---- ---- 5.238 +.337 4.901 1625 ---- ---- ---- ---- 4.988 +.337 4.651 1650 ---- ---- ---- ---- 4.738 +.337 4.401 1675 ---- ---- ---- ---- 4.488 +.337 4.151 1700 ---- ---- ---- ---- 4.238 +.337 3.901 1725 ---- ---- ---- ---- 3.988 +.337 3.651 1750 ---- ---- ---- ---- 3.738 +.336 3.402 1775 ---- ---- ---- ---- 3.488 +.335 3.153 1800 ---- ---- ---- ---- 3.239 +.334 2.905 1825 ---- ---- ---- ---- 2.990 +.332 2.658 1850 ---- ---- ---- ---- 2.743 +.330 2.413 1875 ---- ---- ---- ---- 2.496 +.325 2.171 1900 ---- 1.959B ---- 1.959B 2.252 +.321 1.931 1925 ---- 2.004B ---- 2.003B 2.009 +.313 1.696 1950 ---- 1.887B ---- 1.887B 1.771 +.303 1.468 1975 ---- 1.651B ---- 1.651B 1.538 +.289 1.249 1980 ---- ---- ---- ---- 1.492 +.286 1.206 1985 ---- ---- ---- ---- 1.446 +.281 1.165 1990 ---- ---- ---- ---- 1.401 +.278 1.123 1995 ---- ---- ---- ---- 1.357 +.274 1.083 2000 ---- 1.421B ---- 1.421B 1.312 +.270 1.042 2005 ---- ---- ---- ---- 1.269 +.266 1.003 2010 ---- ---- ---- ---- 1.225 +.261 .964 2015 ---- ---- ---- ---- 1.182 +.256 .926 2020 ---- ---- ---- ---- 1.140 +.251 .889 2025 ---- 1.200B ---- 1.200B 1.098 +.246 .852 2030 ---- ---- ---- ---- 1.057 +.241 .816 2035 ---- ---- ---- ---- 1.017 +.236 .781 2040 ---- ---- ---- ---- .977 +.230 .747 2045 ---- ---- ---- ---- .937 +.223 .714 2050 ---- .992B ---- .992B .899 +.218 .681 2055 ---- ---- ---- ---- .861 +.212 .649 2060 ---- ---- ---- ---- .824 +.206 .618 2065 ---- ---- ---- ---- .788 +.200 .588 2070 ---- .590B ---- .590B .752 +.193 .559 2075 ---- .801B ---- .801B .718 +.187 .531 2080 ---- .762B ---- .756B .684 +.181 .503 2085 ---- .727B ---- .720B .651 +.174 .477 2090 ---- .693B ---- .686B .619 +.168 .451 2095 ---- .660B ---- .653B .588 +.162 .426 2100 ---- .630B ---- .630B .558 +.155 .403 2105 ---- .596B ---- .590B .529 +.149 .380 2110 ---- .566B ---- .560B .501 +.143 .358 2115 ---- .540B ---- .540B .474 +.137 .337 2120 ---- .512B ---- .512B .448 +.131 .317 2125 ---- .485B ---- .485B .422 +.124 .298 2130 ---- .458B ---- .458B .398 +.118 .280 2135 ---- .432B ---- .432B .375 +.112 .263 2140 ---- .408B ---- .408B .353 +.106 .247 2145 ---- .384B ---- .384B .332 +.100 .232 2150 .328 .362B .224A .224A .311 +.093 2 .218 2155 ---- .340B ---- .340B .292 +.088 .204 2160 ---- .319B ---- .319B .274 +.082 .192 36 36 2165 ---- .299B ---- .299B .256 +.076 .180 2170 ---- .281B ---- .281B .240 +.071 .169 2175 ---- .262B ---- .262B .224 +.066 .158 2180 ---- .247B ---- .247B .210 +.062 .148 2185 ---- .231B ---- .231B .196 +.057 .139 1 2190 ---- .216B ---- .216B .183 +.053 .130 2195 ---- .201B .121A .201B .171 +.049 .122 2200 ---- .188B .113A .188B .159 +.044 .115 1 2205 ---- .175B .106A .175B .149 +.042 .107 2210 ---- .163B .099A .163B .139 +.038 .101 2215 ---- .152B .092A .152B .130 +.036 .094 2220 ---- .141B .086A .141B .121 +.033 .088 2225 ---- .131B .081A .131B .113 +.030 .083 2230 ---- .122B .075A .122B .105 +.027 .078 2235 ---- .114B .071A .114B .098 +.025 .073 2240 ---- .106B .066A .106B .091 +.023 .068 2245 ---- .098B .062A .098B .085 +.021 .064 2250 ---- .091B .058A .091B .080 +.020 .060 2255 ---- .085B .054A .085B .074 +.018 .056 2260 ---- .079B .051A .079B .069 +.016 .053 2265 ---- .074B .048A .074B .065 +.015 .050 2270 ---- .069B .045A .069B .060 +.013 .047 2275 ---- .064B .042A .064B .056 +.012 .044 2280 ---- .060B .040A .060B .053 +.012 .041 2285 ---- .055B .037A .055B .049 +.010 .039 2290 ---- .052B .035A .052B .046 +.010 .036 2295 ---- .048B .033A .048B .043 +.009 .034 2300 ---- .045B .031A .045B .040 +.008 .032 2305 ---- .041B .029A .041B .037 +.007 .030 3 2325 ---- .031B .023A .031B .028 +.004 .024 2350 ---- .022B ---- .022B .020 +.002 .018 2375 ---- .016B ---- .016B .014 UNCH .014 2400 ---- .011B ---- .011B .010 UNCH .010 2425 ---- ---- ---- ---- .007 -.001 .008 1 2450 ---- ---- ---- ---- .005 -.001 .006 2475 ---- ---- ---- ---- .004 -.001 .005 2500 ---- ---- ---- ---- .003 -.001 .004 2525 ---- ---- ---- ---- .002 -.001 .003 2550 ---- ---- ---- ---- .002 -.001 .003 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 36 42 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 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.002 .005 1800 ---- ---- ---- ---- .004 -.003 .007 1825 ---- ---- .009A .009A .005 -.006 .011 1850 ---- ---- .011A .011A .008 -.008 .016 1875 ---- ---- .014A .014A .012 -.011 .023 1900 ---- ---- .017A .017A .017 -.016 .033 1925 ---- ---- .023A .023A .024 -.024 .048 1 1950 ---- ---- .033A .033A .035 -.034 .069 1975 ---- ---- .047A .047A .052 -.048 .100 8 1980 ---- ---- .050A .050A .056 -.051 .107 1985 ---- ---- .054A .054A .061 -.054 .115 1990 ---- ---- .058A .058A .066 -.058 .124 1995 ---- ---- .062A .062A .071 -.062 .133 2000 ---- ---- .067A .067A .077 -.066 .143 2005 ---- ---- .072A .072A .083 -.071 .154 2010 ---- ---- .077A .077A .089 -.076 .165 2015 ---- ---- .083A .083A .096 -.081 .177 2020 ---- ---- .089A .089A .104 -.085 .189 2025 ---- ---- .096A .096A .112 -.091 .203 15 2030 ---- ---- .103A .103A .121 -.096 .217 2035 ---- ---- .111A .111A .130 -.101 .231 2040 ---- ---- .119A .119A .140 -.107 .247 2045 ---- ---- .128A .128A .151 -.113 .264 2050 ---- ---- .137A .137A .162 -.119 .281 2055 ---- ---- .148A .148A .174 -.125 .299 2060 ---- ---- .159A .159A .187 -.131 .318 2065 ---- ---- .171A .171A .201 -.137 .338 2070 ---- ---- .183A .183A .215 -.144 .359 2075 ---- ---- .196A .196A .231 -.149 .380 2080 ---- ---- .211A .211A .247 -.156 .403 2085 ---- ---- .226A .226A .264 -.162 .426 2090 ---- ---- .242A .242A .282 -.168 .450 2095 ---- ---- .259A .259A .301 -.174 .475 2100 ---- ---- .277A .277A .321 -.180 1 .501 1 2105 ---- ---- .295A .295A .341 -.187 .528 7 2110 ---- ---- .315A .315A .363 -.193 1 .556 1 2115 ---- ---- .336A .336A .386 -.199 .585 2120 ---- ---- .358A .358A .410 -.205 .615 2125 ---- ---- .380A .380A .434 -.212 .646 2130 ---- ---- .404A .404A .460 -.218 .678 2135 ---- ---- .429A .429A .487 -.224 .711 2140 ---- ---- .454A .454A .515 -.230 .745 1 2145 ---- ---- .481A .481A .543 -.237 .780 2150 ---- ---- .509A .509A .573 -.242 .815 2155 ---- ---- .537A .537A .603 -.249 .852 2160 ---- ---- .567A .567A .635 -.254 .889 2165 ---- ---- .600A .600A .668 -.259 .927 2170 ---- ---- ---- ---- .701 -.265 .966 2175 ---- ---- .661A .661A .735 -.271 1.006 2180 ---- ---- ---- ---- .771 -.275 1.046 2185 ---- ---- ---- ---- .807 -.279 1.086 2190 ---- ---- ---- ---- .844 -.284 1.128 2195 ---- ---- ---- ---- .882 -.287 1.169 2200 ---- ---- .834A .834A .920 -.292 1.212 1 2205 ---- ---- ---- ---- .959 -.295 1.254 2210 ---- ---- ---- ---- .999 -.298 1.297 2215 ---- ---- ---- ---- 1.040 -.301 1.341 2220 ---- ---- ---- ---- 1.081 -.304 1.385 2225 ---- ---- 1.026A 1.026A 1.123 -.306 1.429 2230 ---- ---- ---- ---- 1.165 -.309 1.474 2235 ---- ---- ---- ---- 1.208 -.311 1.519 2240 ---- ---- ---- ---- 1.251 -.314 1.565 2245 ---- ---- ---- ---- 1.295 -.315 1.610 2250 ---- ---- 1.235A 1.235A 1.339 -.317 1.656 2255 ---- ---- ---- ---- 1.384 -.318 1.702 2260 ---- ---- ---- ---- 1.429 -.320 1.749 2265 ---- ---- ---- ---- 1.474 -.322 1.796 2270 ---- ---- ---- ---- 1.520 -.323 1.843 2275 ---- ---- 1.456A 1.456A 1.566 -.324 1.890 2280 ---- ---- ---- ---- 1.612 -.325 1.937 2285 ---- ---- ---- ---- 1.658 -.326 1.984 2290 ---- ---- ---- ---- 1.705 -.327 2.032 2295 ---- ---- ---- ---- 1.752 -.328 2.080 2300 ---- ---- 1.686A 1.686A 1.799 -.329 2.128 2305 ---- ---- ---- ---- 1.847 -.329 2.176 2325 ---- ---- 1.922A 1.922A 2.037 -.332 2.369 2350 ---- ---- 2.161A 2.161A 2.279 -.334 2.613 2375 ---- ---- ---- ---- 2.523 -.336 2.859 2400 ---- ---- ---- ---- 2.769 -.337 3.106 2425 ---- ---- ---- ---- 3.016 -.337 3.353 2450 ---- ---- ---- ---- 3.264 -.338 3.602 2475 ---- ---- ---- ---- 3.513 -.338 3.851 2500 ---- ---- ---- ---- 3.762 -.338 4.100 2525 ---- ---- ---- ---- 4.012 -.337 4.349 2550 ---- ---- ---- ---- 4.262 -.337 4.599 2575 ---- ---- ---- ---- 4.512 -.337 4.849 2600 ---- ---- ---- ---- 4.762 -.337 5.099 2625 ---- ---- ---- ---- 5.012 -.337 5.349 2650 ---- ---- ---- ---- 5.262 -.337 5.599 2675 ---- ---- ---- ---- 5.512 -.337 5.849 2700 ---- ---- ---- ---- 5.762 -.337 6.099 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 35 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.488 +.337 5.151 1600 ---- ---- ---- ---- 5.238 +.337 4.901 1625 ---- ---- ---- ---- 4.988 +.337 4.651 1650 ---- ---- ---- ---- 4.738 +.337 4.401 1675 ---- ---- ---- ---- 4.488 +.337 4.151 1700 ---- ---- ---- ---- 4.238 +.336 3.902 1725 ---- ---- ---- ---- 3.988 +.335 3.653 1750 ---- ---- ---- ---- 3.738 +.333 3.405 1775 ---- ---- ---- ---- 3.489 +.331 3.158 1800 ---- ---- ---- ---- 3.241 +.329 2.912 1825 ---- ---- ---- ---- 2.994 +.326 2.668 1850 ---- ---- ---- ---- 2.750 +.323 2.427 1875 ---- 2.402B ---- 2.402B 2.507 +.317 2.190 1900 ---- 2.312B ---- 2.312B 2.268 +.311 1.957 1925 ---- 2.147B ---- 2.147B 2.033 +.302 1.731 1950 ---- 1.914B ---- 1.914B 1.804 +.291 1.513 1975 ---- 1.688B ---- 1.688B 1.582 +.276 1.306 1980 ---- ---- ---- ---- 1.539 +.273 1.266 1985 ---- ---- ---- ---- 1.496 +.270 1.226 1990 ---- ---- ---- ---- 1.454 +.267 1.187 1995 ---- ---- ---- ---- 1.412 +.263 1.149 2000 ---- 1.468B ---- 1.468B 1.370 +.259 1.111 2005 ---- ---- ---- ---- 1.329 +.255 1.074 2010 ---- ---- ---- ---- 1.288 +.251 1.037 2015 ---- ---- ---- ---- 1.248 +.247 1.001 2020 ---- ---- ---- ---- 1.208 +.242 .966 2025 ---- 1.260B ---- 1.260B 1.169 +.237 .932 2030 ---- ---- ---- ---- 1.131 +.233 .898 2035 ---- ---- ---- ---- 1.093 +.229 .864 2040 ---- ---- ---- ---- 1.055 +.223 .832 2045 ---- ---- ---- ---- 1.018 +.218 .800 2050 ---- 1.065B ---- 1.065B .982 +.213 .769 2055 ---- ---- ---- ---- .947 +.209 .738 2060 ---- ---- ---- ---- .912 +.203 .709 2065 ---- .710B ---- .705B .878 +.198 .680 2070 ---- .921B ---- .913B .844 +.192 .652 2075 ---- .887B ---- .886B .811 +.187 .624 2080 ---- .853B ---- .843B .779 +.182 .597 2085 ---- .820B ---- .811B .748 +.176 .572 2090 ---- .789B ---- .783B .718 +.172 .546 2095 ---- .758B ---- .747B .688 +.166 .522 2100 ---- .727B ---- .725B .659 +.161 .498 2105 ---- .697B ---- .689B .631 +.155 .476 2110 ---- .669B ---- .666B .603 +.149 .454 2115 ---- .639B ---- .638B .577 +.145 .432 2120 ---- .612B ---- .612B .551 +.139 .412 2125 ---- .585B ---- .585B .526 +.134 .392 2130 ---- .561B ---- .558B .502 +.129 .373 2135 ---- .535B ---- .534B .478 +.123 .355 2140 ---- .512B ---- .510B .456 +.118 .338 2145 ---- .487B ---- .486B .434 +.113 .321 2150 ---- .466B ---- .462B .413 +.108 .305 2155 ---- .444B ---- .441B .393 +.103 .290 2160 ---- .423B ---- .421B .374 +.099 .275 2165 ---- .401B ---- .399B .355 +.094 .261 2170 ---- .383B ---- .380B .337 +.089 .248 2175 ---- .363B ---- .360B .320 +.085 .235 2180 ---- .346B ---- .344B .303 +.080 .223 2185 ---- .328B ---- .325B .288 +.076 .212 2190 ---- .312B ---- .309B .273 +.072 .201 2195 ---- .296B ---- .293B .259 +.068 .191 2200 ---- .279B ---- .277B .245 +.064 .181 2205 ---- .265B ---- .263B .232 +.060 .172 2210 ---- .251B ---- .249B .220 +.057 .163 2225 ---- .212B ---- .212B .186 +.047 .139 2250 ---- .160B ---- .160B .141 +.033 .108 2275 ---- .120B .083A .120B .107 +.023 .084 2300 ---- .091B ---- .091B .081 +.016 .065 2325 ---- .069B .051A .069B .063 +.011 .052 2350 ---- .053B ---- .053B .049 +.008 .041 2375 ---- .040B ---- .040B .039 +.006 .033 2400 ---- .032B ---- .032B .031 +.004 .027 2425 ---- .025B ---- .025B .025 +.003 .022 2450 ---- .020B ---- ---- .021 +.002 .019 2475 ---- .017B ---- ---- .018 +.002 .016 2500 ---- .014B ---- ---- .015 +.002 .013 2525 ---- ---- ---- ---- .013 +.001 .012 2550 ---- ---- ---- ---- .011 +.001 .010 2575 ---- ---- ---- ---- .010 +.001 .009 2600 ---- ---- ---- ---- .009 +.001 .008 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 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.002 .003 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .001 -.004 .005 1725 ---- ---- ---- ---- .002 -.004 .006 1750 ---- ---- ---- ---- .003 -.006 .009 1775 ---- ---- .011A .011A .005 -.007 .012 1800 ---- ---- .013A .013A .007 -.010 .017 1825 ---- ---- .014A .014A .011 -.012 .023 1850 ---- ---- .018A .018A .016 -.015 .031 1875 ---- ---- .024A .024A .024 -.019 .043 1900 ---- ---- .032A .032A .035 -.025 .060 1925 ---- ---- .044A .044A .050 -.034 .084 1950 ---- ---- .061A .061A .070 -.045 .115 1975 ---- ---- .084A .084A .098 -.059 .157 1980 ---- ---- .089A .089A .105 -.062 .167 1985 ---- ---- .095A .095A .112 -.066 .178 1990 ---- ---- .102A .102A .119 -.070 .189 1995 ---- ---- .108A .108A .127 -.073 .200 2000 ---- ---- .115A .115A .135 -.077 .212 2005 ---- ---- .123A .123A .144 -.081 .225 2010 ---- ---- .131A .131A .153 -.085 .238 2015 ---- ---- .139A .139A .163 -.089 .252 2020 ---- ---- .148A .148A .173 -.094 .267 2025 ---- ---- .158A .158A .184 -.098 .282 2030 ---- ---- .168A .168A .195 -.103 .298 2035 ---- ---- .178A .178A .207 -.108 .315 2040 ---- ---- .189A .189A .219 -.113 .332 2045 ---- ---- .201A .201A .232 -.118 .350 2050 ---- ---- .214A .214A .246 -.123 .369 2055 ---- ---- .227A .227A .260 -.128 .388 2060 ---- ---- .240A .240A .275 -.133 .408 2065 ---- ---- .255A .255A .291 -.138 .429 2070 ---- ---- .270A .270A .308 -.143 .451 2075 ---- ---- .286A .286A .325 -.149 .474 2080 ---- ---- .302A .302A .343 -.154 .497 2085 ---- ---- .320A .320A .361 -.160 .521 2090 ---- ---- .338A .338A .381 -.164 .545 2095 ---- ---- .356A .356A .401 -.170 .571 2100 ---- ---- .376A .376A .422 -.175 .597 2105 ---- ---- .396A .396A .443 -.181 .624 2110 ---- ---- .418A .418A .466 -.186 .652 2115 ---- ---- .440A .440A .489 -.192 .681 2120 ---- ---- .462A .462A .513 -.197 .710 2125 ---- ---- .486A .486A .538 -.202 .740 2130 ---- ---- .510A .510A .564 -.207 .771 2135 ---- ---- .535A .535A .590 -.213 .803 2140 ---- ---- .561A .561A .617 -.218 .835 2145 ---- ---- .588A .588A .646 -.222 .868 2150 .721 .871B .609 .613B .674 -.228 3 .902 2155 ---- ---- .643A .643A .704 -.233 .937 2160 ---- ---- .672A .672A .735 -.237 .972 2165 ---- ---- .702A .702A .766 -.242 1.008 2170 ---- ---- .731A .731A .798 -.247 1.045 2175 ---- ---- .762A .762A .831 -.251 1.082 2180 ---- ---- ---- ---- .864 -.256 1.120 2185 ---- ---- ---- ---- .898 -.261 1.159 2190 ---- ---- ---- ---- .933 -.265 1.198 2195 ---- ---- ---- ---- .969 -.268 1.237 2200 ---- ---- .928A .928A 1.005 -.272 1.277 2205 ---- ---- ---- ---- 1.042 -.276 1.318 2210 ---- ---- ---- ---- 1.079 -.280 1.359 2225 ---- ---- 1.110A 1.110A 1.195 -.290 1.485 2250 ---- ---- 1.305A 1.305A 1.400 -.303 1.703 2275 ---- ---- 1.515A 1.515A 1.615 -.313 1.928 2300 ---- ---- 1.734A 1.734A 1.839 -.321 2.160 2325 ---- ---- 1.960A 1.960A 2.070 -.325 2.395 2350 ---- ---- 2.193A 2.193A 2.306 -.329 2.635 2375 ---- ---- 2.430A 2.430A 2.546 -.330 2.876 2400 ---- ---- 2.671A 2.671A 2.788 -.332 3.120 2425 ---- ---- ---- ---- 3.032 -.333 3.365 2450 ---- ---- ---- ---- 3.277 -.334 3.611 2475 ---- ---- ---- ---- 3.524 -.334 3.858 2500 ---- ---- ---- ---- 3.771 -.335 4.106 2525 ---- ---- ---- ---- 4.019 -.335 4.354 2550 ---- ---- ---- ---- 4.267 -.336 4.603 2575 ---- ---- ---- ---- 4.516 -.335 4.851 2600 ---- ---- ---- ---- 4.765 -.336 5.101 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 SO APR23 Silver Option CALL 1000 ---- 11.310B ---- 11.294B 11.238 +.337 10.901 1025 ---- 11.060B ---- 11.045B 10.988 +.337 10.651 1050 ---- 10.810B ---- 10.795B 10.738 +.337 10.401 1075 ---- 10.560B ---- 10.545B 10.488 +.337 10.151 1100 ---- 10.311B ---- 10.295B 10.238 +.337 9.901 1125 ---- 10.061B ---- 10.025B 9.988 +.337 9.651 1150 ---- 9.811B ---- 9.795B 9.738 +.337 9.401 1175 ---- 9.561B ---- 9.545B 9.488 +.337 9.151 1200 ---- 9.311B ---- 9.296B 9.238 +.337 8.901 1225 ---- 9.061B ---- 9.046B 8.988 +.337 8.651 1250 ---- 8.811B ---- 8.796B 8.738 +.337 8.401 1275 ---- 8.582B ---- 8.582B 8.488 +.337 8.151 4 1300 ---- 8.312B ---- 8.296B 8.238 +.337 7.901 1325 ---- 8.062B ---- 8.046B 7.988 +.337 7.651 1350 ---- 7.833B ---- 7.833B 7.738 +.337 7.401 1 1375 ---- 7.562B ---- 7.547B 7.488 +.337 7.151 1400 ---- 7.320B ---- 7.297B 7.238 +.337 6.901 1425 ---- 7.062B ---- 7.047B 6.988 +.337 6.651 1450 ---- 6.813B ---- 6.797B 6.738 +.337 6.401 1475 ---- 6.563B ---- 6.547B 6.488 +.337 6.151 1500 ---- 6.321B ---- 6.297B 6.238 +.337 5.901 1525 ---- 6.083B ---- 6.074B 5.988 +.337 5.651 2 1550 ---- 5.837B ---- 5.827B 5.738 +.337 5.401 4 1575 ---- 5.587B ---- 5.584B 5.488 +.337 5.151 6 1600 ---- 5.314B ---- 5.298B 5.238 +.337 4.901 1625 ---- 5.084B ---- 5.084B 4.988 +.337 4.651 4 1650 ---- 4.838B ---- 4.834B 4.738 +.337 4.401 2 1675 ---- 4.588B ---- 4.584B 4.488 +.336 4.152 2 1700 ---- 4.314B ---- 4.299B 4.238 +.336 3.902 1725 ---- 4.085B ---- 4.085B 3.989 +.335 3.654 2 1750 ---- 3.839B ---- 3.829B 3.740 +.334 3.406 2 1775 ---- 3.587B ---- 3.586B 3.491 +.332 3.159 1 1800 ---- 3.339B ---- 3.339B 3.243 +.329 2.914 26 1825 ---- 3.092B ---- 3.092B 2.997 +.327 2.670 2 1850 ---- 2.847B ---- 2.838B 2.752 +.323 2.429 10 1875 ---- 2.605B ---- 2.605B 2.510 +.317 2.193 2 1880 ---- 2.537B ---- 2.522B 2.462 +.316 2.146 1885 ---- 2.497B ---- 2.475B 2.414 +.315 2.099 1890 ---- 2.449B ---- 2.427B 2.366 +.313 2.053 1895 ---- 2.399B ---- 2.382B 2.318 +.311 2.007 1900 ---- 2.384B ---- 2.382B 2.271 +.310 1.961 4 1905 ---- 2.318B ---- 2.318B 2.224 +.309 1.915 2 1910 ---- 2.271B ---- 2.263B 2.177 +.307 1.870 2 1915 ---- 2.202B ---- 2.202B 2.130 +.305 1.825 1920 ---- 2.158B ---- 2.148B 2.083 +.302 1.781 1925 ---- 2.155B ---- 2.155B 2.037 +.301 1.736 6 1930 ---- 2.064B ---- 2.055B 1.990 +.298 1.692 1935 ---- 2.026B ---- 2.026B 1.944 +.295 1.649 1940 ---- 1.972B ---- 1.963B 1.899 +.294 1.605 1945 ---- 1.945B ---- 1.945B 1.853 +.290 1.563 1 1950 1.725 1.923B 1.541A 1.923B 1.808 +.288 2 1.520 2 1955 ---- 1.854B ---- 1.853B 1.763 +.285 1.478 1 1960 ---- 1.787B ---- 1.782B 1.719 +.283 1.436 1965 ---- 1.764B ---- 1.764B 1.675 +.280 1.395 1 1970 ---- 1.712B ---- 1.711B 1.631 +.276 1.355 1975 1.509 1.698B 1.334A 1.698B 1.587 +.273 1 1.314 4 1980 ---- 1.636B ---- 1.636B 1.544 +.269 1.275 1 1985 ---- 1.572B ---- 1.571B 1.502 +.266 1.236 1990 ---- 1.540B ---- 1.539B 1.459 +.262 1.197 1995 ---- 1.498B ---- 1.490B 1.418 +.259 1.159 2000 1.244 1.482B 1.244 1.481B 1.376 +.255 5 1.121 1 72 2005 ---- 1.422B ---- 1.422B 1.335 +.251 1.084 1 2010 ---- 1.381B ---- 1.381B 1.295 +.247 1.048 6 2015 ---- 1.340B ---- 1.340B 1.255 +.243 1.012 14 2020 ---- 1.300B ---- 1.300B 1.216 +.239 .977 6 2025 ---- 1.275B ---- 1.275B 1.177 +.234 .943 54 2030 ---- 1.232B ---- 1.231B 1.139 +.230 1 .909 4 7 2035 .916 1.193B .888A .888A 1.101 +.225 3 .876 4 7 2040 .960 1.155B .856A 1.154B 1.064 +.221 4 .843 4 8 2045 .850 1.117B .825A .825A 1.028 +.216 3 .812 24 2050 ---- 1.083B ---- 1.083B .992 +.211 1 .781 12 2055 ---- 1.043B ---- 1.043B .957 +.206 .751 11 2060 .795 1.008B .795 1.007B .923 +.202 3 .721 11 2065 .911 .972B .911 .972B .889 +.196 1 .693 7 2070 .877 .938B .877 .938B .856 +.191 2 .665 10 2075 .822 .906B .822 .906B .824 +.186 2 .638 2 42 2080 .761 .874B .623A .742A .793 +.182 118 .611 27 152 2085 ---- .841B ---- .841B .762 +.176 1 .586 6 2090 .642 .809B .571A .809B .732 +.171 9 .561 2 22 2095 .625 .775B .548A .775B .703 +.167 2 .536 1 16 2100 .599 .746B .523A .746B .675 +.162 13 .513 42 82 2105 .619 .716B .501A .712B .648 +.158 5 .490 3 2110 ---- .687B ---- .687B .621 +.153 .468 2 5 2115 .566 .659B .458A .657B .594 +.148 7 .446 2 2120 .534 .632B .437A .632B .568 +.142 2 .426 13 2125 .540 .606B .416A .603B .542 +.136 49 .406 3 144 2130 .409 .580B .398A .454A .518 +.131 5 .387 1 6 2135 ---- .555B ---- .555B .496 +.127 .369 3 108 2140 .424 .530B .362A .530B .475 +.123 6 .352 9 2145 ---- .507B ---- .507B .453 +.118 1 .335 21 2150 .422 .484B .327A .452A .432 +.113 37 .319 19 334 2155 .305 .462B .305 .462B .411 +.107 6 .304 9 2160 .435 .441B .435 .430A .392 +.103 1 .289 27 2165 ---- .420B ---- .420B .373 +.098 1 .275 11 2170 .318 .401B .268A .401B .355 +.094 1 .261 16 2175 .300 .384 .300 .377A .338 +.090 34 .248 7 75 2180 ---- .363B ---- .363B .321 +.085 .236 3 11 2185 ---- .346B ---- .346B .306 +.082 1 .224 64 2190 .251 .330B .251 .330B .290 +.077 5 .213 141 2195 ---- .313B ---- .313B .276 +.074 2 .202 10 2200 .235 .298B .196A .277A .262 +.070 509 .192 76 450 2205 ---- .283B ---- .283B .248 +.066 .182 7 2210 ---- .269B ---- .269B .235 +.062 11 .173 18 2215 ---- .255B ---- .255B .223 +.059 .164 15 2220 ---- .242B ---- .242B .211 +.055 .156 36 2225 .194 .230B .149A .230B .200 +.052 27 .148 4 189 2230 .212 .217B .212 .217B .189 +.049 10 .140 6 2235 ---- .206B ---- .206B .180 +.047 .133 9 2240 ---- .195B ---- .195B .170 +.044 .126 94 2245 ---- .185B ---- .185B .161 +.041 9 .120 213 2250 .162 .176B .109 .176B .153 +.039 48 .114 38 464 2255 ---- .167B ---- .167B .145 +.036 .109 1 62 2260 ---- .158B ---- .158B .138 +.035 .103 2 51 2265 ---- .150B ---- .150B .130 +.032 .098 10 30 2270 .133 .141B .093A .093A .124 +.031 1 .093 24 2275 .114 .134B .088A .088A .117 +.028 13 .089 19 493 2280 ---- .127B ---- .127B .111 +.027 .084 10 13 2285 ---- .120B .079A .120B .105 +.025 .080 17 28 2290 .087 .114B .076A .114B .099 +.022 9 .077 10 21 2295 .094 .108B .072A .108B .094 +.021 1 .073 10 15 2300 .097 .102B .069A .102B .089 +.019 438 .070 13 517 2305 .070 .097B .070 .097B .085 +.019 3 .066 10 2310 ---- .092B .063A .092B .081 +.017 .064 5 2315 ---- .087B .060A .087B .077 +.016 .061 1 11 2320 .077 .083B .057A .057A .073 +.015 3 .058 74 2325 .074 .079 .055A .079 .069 +.013 13 .056 93 2330 .077 .077 .052A .075A .066 +.013 1 .053 18 2335 ---- .071B .050A .071B .063 +.012 .051 25 2340 .064 .068B .048A .067B .060 +.011 2 .049 25 2345 .053 .064B .046A .046A .057 +.010 2 .047 43 2350 .056 .061 .043A .061 .055 +.010 113 .045 11 198 2355 ---- .058B ---- .058B .052 +.009 .043 14 2360 ---- .055B ---- .055B .050 +.009 .041 14 2365 ---- .053B .039A .053B .048 +.008 .040 15 54 2370 ---- .050B ---- .050B .046 +.008 1 .038 133 2375 .041 .050 .036A .050 .043 +.006 11 .037 215 2380 .040 .047 .040 .047 .042 +.007 4 .035 16 2385 ---- .043B ---- .043B .040 +.006 .034 7 18 2390 ---- .042B ---- .042B .038 +.006 .032 13 2395 ---- .040B ---- .040B .036 +.005 .031 20 2400 .035 .041 .029 .038B .035 +.005 57 .030 1 684 2405 ---- .036B ---- .036B .033 +.004 .029 13 2410 ---- .035B ---- .035B .032 +.004 .028 41 2415 ---- .033B ---- .033B .031 +.004 .027 19 2420 ---- .032B ---- .032B .030 +.004 1 .026 1 139 2425 ---- .031B ---- .031B .029 +.004 .025 9 106 2430 ---- .030B ---- .030B .028 +.004 .024 9 2435 ---- .028B ---- .028B .027 +.004 .023 30 2440 .024 .027B .024 .027B .026 +.003 6 .023 1 22 2445 ---- .026B ---- .026B .025 +.003 1 .022 6 2450 ---- .027B ---- .027B .024 +.003 20 .021 1 411 2455 ---- .024B ---- .024B .023 +.003 .020 22 2460 ---- .023B ---- .023B .022 +.002 .020 2 2465 ---- .022B ---- .022B .022 +.003 .019 56 2470 ---- .021B ---- .021B .021 +.003 .018 3 2475 ---- .020B ---- .020B .020 +.002 9 .018 14 258 2480 ---- .019B ---- .019B .019 +.002 .017 4 2485 ---- .019B ---- .019B .019 +.002 .017 1 2490 ---- .018B ---- .018B .018 +.002 .016 19 2495 ---- .018B ---- .018B .018 +.002 .016 11 2500 .014 .020 .014 .020 .017 +.002 42 .015 11 434 2505 ---- .016B ---- .016B .017 +.002 .015 2 2510 ---- .016B ---- .016B .016 +.002 .014 9 2515 ---- .015B ---- .015B .016 +.002 .014 2 2520 ---- .015B ---- .015B .015 +.001 .014 9 2525 ---- .014B ---- .014B .015 +.002 .013 1 111 2530 ---- .014B ---- .014B .014 +.001 .013 7 2535 ---- ---- ---- ---- .014 +.001 .013 12 2540 ---- .013B ---- .013B .013 +.001 .012 11 2545 ---- .013B ---- .013B .013 +.001 .012 8 2550 ---- .013B ---- .013B .013 +.001 .012 283 2555 ---- .012B ---- .012B .012 +.001 .011 2560 ---- .012B ---- .012B .012 +.001 .011 2 2565 ---- .012B ---- .012B .011 UNCH .011 2 2570 ---- .012B ---- .012B .011 +.001 .010 2 2575 ---- .012B ---- .012B .011 +.001 .010 62 2580 ---- .011B ---- .011B .011 +.001 .010 12 2585 ---- .011B ---- .011B .010 UNCH .010 8 2590 ---- .011B ---- .011B .010 +.001 .009 10 2595 ---- .011B ---- .011B .010 +.001 .009 8 2600 .011 .011 .010A .010A .009 UNCH 4 .009 10 943 2605 ---- .010B ---- .010B .009 UNCH .009 6 2610 ---- .010B ---- .010B .009 UNCH .009 3 2615 ---- .010B ---- .010B .009 +.001 .008 2620 ---- .009B ---- .009B .009 +.001 .008 58 2625 .010 .010 .009A .009A .008 UNCH 4 .008 159 2630 ---- .009B ---- .009B .008 UNCH .008 13 2635 ---- .009B ---- .009B .008 UNCH .008 10 2640 ---- ---- ---- ---- .008 UNCH .008 54 2645 ---- .008B ---- .008B .008 +.001 .007 1 2650 ---- .008B ---- .008B .007 UNCH .007 1 67 2655 ---- .008B ---- .008B .007 UNCH .007 16 2675 ---- ---- ---- ---- .007 UNCH .007 56 2700 ---- ---- ---- ---- .006 UNCH .006 694 2725 ---- ---- ---- ---- .005 UNCH .005 18 2750 .005 .005 .005 .005 .005 UNCH 1 .005 203 2775 ---- ---- ---- ---- .004 -.001 .005 53 2800 ---- ---- ---- ---- .004 UNCH .004 1 367 2825 ---- ---- ---- ---- .004 UNCH .004 37 2850 ---- ---- ---- ---- .003 -.001 .004 79 2875 ---- ---- ---- ---- .003 -.001 .004 47 2900 ---- ---- ---- ---- .003 UNCH .003 170 2925 ---- ---- ---- ---- .003 UNCH .003 75 2950 ---- ---- ---- ---- .003 UNCH .003 17 2975 ---- ---- ---- ---- .002 -.001 .003 1 17 3000 ---- ---- ---- ---- .002 -.001 .003 5298 3025 ---- ---- ---- ---- .002 -.001 .003 30 3050 ---- ---- ---- ---- .002 -.001 .003 53 3075 ---- ---- ---- ---- .002 -.001 .003 4 3100 ---- ---- ---- ---- .002 UNCH .002 37 3125 ---- ---- ---- ---- .002 UNCH .002 4 3150 ---- ---- ---- ---- .002 UNCH .002 18 3175 ---- ---- ---- ---- .002 UNCH .002 1 5 3200 ---- ---- ---- ---- .002 UNCH .002 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 .002 1 13 3375 ---- ---- ---- ---- .001 -.001 .002 30 3400 ---- ---- ---- ---- .001 -.001 .002 1 39 3425 ---- ---- ---- ---- .001 -.001 .002 3 3450 ---- ---- ---- ---- .001 -.001 .002 15 3500 ---- ---- ---- ---- .001 -.001 .002 5376 4000 ---- ---- ---- ---- .001 -.001 .002 695 5000 ---- ---- ---- ---- .001 -.001 .002 116 850 ---- 12.809B ---- 12.773B 12.738 +.337 12.401 875 ---- 12.559B ---- 12.544B 12.488 +.337 12.151 900 ---- 12.309B ---- 12.303B 12.238 +.337 11.901 925 ---- 12.059B ---- 12.024B 11.988 +.337 11.651 950 ---- 11.810B ---- 11.794B 11.738 +.337 11.401 975 ---- 11.560B ---- 11.544B 11.488 +.337 11.151 SO MAY23 Silver Option CALL 1000 ---- 11.302B ---- 11.302B 11.238 +.337 10.901 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- 11.052B ---- 11.010B 10.988 +.337 10.651 1050 ---- 10.803B ---- 10.803B 10.738 +.337 10.401 1075 ---- 10.553B ---- 10.511B 10.488 +.337 10.151 1100 ---- 10.303B ---- 10.262B 10.238 +.337 9.901 1125 ---- 10.054B ---- 10.054B 9.988 +.337 9.651 1150 ---- 9.804B ---- 9.804B 9.738 +.337 9.401 1175 ---- 9.555B ---- 9.527B 9.488 +.337 9.151 1200 ---- 9.303B ---- 9.303B 9.238 +.337 8.901 1225 ---- 9.055B ---- 9.055B 8.988 +.337 8.651 1250 ---- 8.806B ---- 8.806B 8.738 +.337 8.401 1275 ---- 8.556B ---- 8.556B 8.488 +.337 8.151 4 1300 ---- 8.307B ---- 8.307B 8.238 +.337 7.901 1 1325 ---- 8.054B ---- 8.054B 7.988 +.337 7.651 1 1350 ---- 7.805B ---- 7.805B 7.738 +.337 7.401 1 1375 ---- 7.555B ---- 7.555B 7.488 +.337 7.151 2 1400 ---- 7.306B ---- 7.306B 7.238 +.337 6.901 1425 ---- 7.056B ---- 7.056B 6.988 +.337 6.651 1450 ---- 6.806B ---- 6.806B 6.738 +.337 6.401 1475 ---- 6.557B ---- 6.557B 6.488 +.337 6.151 1500 ---- 6.307B ---- 6.301B 6.238 +.337 5.901 2 1525 ---- 6.058B ---- 6.022B 5.988 +.337 5.651 10 1550 ---- 5.808B ---- 5.731B 5.738 +.337 5.401 4 1575 ---- 5.559B ---- 5.523B 5.488 +.337 5.151 4 1600 ---- 5.309B ---- 5.309B 5.238 +.336 4.902 15 1625 ---- 5.060B ---- 5.054B 4.988 +.335 4.653 1650 ---- 4.812B ---- 4.797B 4.740 +.334 4.406 1675 ---- 4.565B ---- 4.550B 4.492 +.331 4.161 2 1700 ---- 4.319B ---- 4.304B 4.246 +.329 3.917 2 1725 ---- 4.075B ---- 4.069B 4.002 +.327 3.675 1750 ---- 3.833B ---- 3.823B 3.759 +.323 3.436 1 1775 ---- 3.592B ---- 3.583B 3.519 +.320 3.199 2 1800 ---- 3.399B ---- 3.399B 3.281 +.315 2.966 10 1825 ---- 3.164B ---- 3.164B 3.047 +.310 2.737 29 1850 ---- 2.931B ---- 2.930B 2.817 +.304 2.513 2 1875 2.380 2.703B 2.318A 2.702B 2.591 +.296 1 2.295 2 1880 ---- 2.617B ---- 2.603B 2.546 +.294 2.252 1885 ---- 2.572B ---- 2.558B 2.502 +.292 2.210 1890 ---- 2.528B ---- 2.519B 2.458 +.291 2.167 1895 ---- 2.484B ---- 2.457B 2.414 +.288 2.126 1900 ---- 2.479B ---- 2.479B 2.370 +.286 2.084 28 1905 ---- 2.408B ---- 2.400B 2.327 +.284 2.043 1910 ---- 2.358B ---- 2.357B 2.284 +.282 2.002 1915 ---- 2.315B ---- 2.314B 2.241 +.280 1.961 1920 ---- 2.272B ---- 2.271B 2.199 +.278 1.921 1925 ---- 2.262B ---- 2.262B 2.157 +.276 1.881 2 1930 ---- 2.193B ---- 2.192B 2.115 +.273 1.842 1935 ---- 2.144B ---- 2.143B 2.073 +.270 1.803 1940 ---- 2.102B ---- 2.101B 2.032 +.268 1.764 1945 ---- 2.061B ---- 2.060B 1.991 +.265 1.726 1950 ---- 2.052B ---- 2.052B 1.951 +.263 1.688 1 1955 ---- 1.979B ---- 1.978B 1.910 +.259 1.651 1960 ---- 1.939B ---- 1.938B 1.871 +.258 1.613 1965 ---- 1.899B ---- 1.898B 1.831 +.254 1.577 1970 ---- 1.859B ---- 1.858B 1.792 +.251 1.541 1975 ---- 1.850B ---- 1.849B 1.753 +.248 1.505 2 1980 ---- 1.791B ---- 1.790B 1.715 +.246 1.469 1985 ---- 1.769B ---- 1.768B 1.677 +.243 1.434 1990 ---- 1.731B ---- 1.730B 1.640 +.240 1.400 3 1995 ---- 1.692B ---- 1.692B 1.603 +.237 1.366 4 2000 1.340 1.657B 1.340 1.654B 1.566 +.234 3 1.332 161 2005 ---- 1.617B ---- 1.617B 1.530 +.231 1.299 2010 ---- 1.581B ---- 1.580B 1.494 +.228 1.266 5 2015 ---- 1.544B ---- 1.544B 1.459 +.226 1.233 2020 ---- 1.508B ---- 1.508B 1.424 +.222 1.202 2025 ---- 1.475B ---- 1.474B 1.389 +.219 1.170 2030 ---- 1.438B ---- 1.437B 1.355 +.215 1.140 5 2035 ---- 1.403B ---- 1.402B 1.322 +.212 1.110 1 2040 ---- 1.369B ---- 1.368B 1.289 +.209 1.080 4 2045 ---- 1.335B ---- 1.334B 1.256 +.205 1.051 2050 ---- 1.304B ---- 1.304B 1.224 +.201 1.023 1 33 2055 ---- 1.273B ---- 1.273B 1.193 +.198 .995 4 2060 ---- 1.241B ---- 1.241B 1.162 +.195 .967 1 2065 ---- 1.209B ---- 1.209B 1.132 +.192 .940 2070 ---- 1.175B ---- 1.173B 1.102 +.188 .914 3 2075 ---- 1.147B ---- 1.147B 1.073 +.185 .888 2 2080 ---- 1.114B ---- 1.113B 1.044 +.182 .862 2085 ---- 1.084B ---- 1.084B 1.015 +.178 .837 3 2 2090 ---- 1.055B ---- 1.055B .988 +.175 .813 25 2095 ---- 1.029B ---- 1.029B .960 +.171 .789 10 35 2100 .800 1.001B .783A .892A .933 +.167 6 .766 5 51 2105 .955 .973B .955 .970B .907 +.164 1 .743 1 2110 ---- .946B ---- .946B .881 +.160 .721 3 2115 ---- .920B ---- .920B .856 +.156 .700 3 2120 .833 .894B .696A .696A .831 +.152 4 .679 10 2125 .772 .869B .674A .674A .807 +.149 1 .658 33 2130 ---- .844B ---- .844B .783 +.145 .638 2 2135 ---- .820B ---- .820B .760 +.142 .618 2 4 2140 ---- .796B ---- .796B .737 +.138 .599 5 2145 .753 .772B .753 .769B .715 +.134 1 .581 4 2150 .641 .750B .641 .747B .693 +.130 11 .563 8 130 2155 ---- .728B ---- .728B .672 +.127 .545 2 6 2160 ---- .706B ---- .706B .652 +.124 .528 4 4 2165 ---- .685B ---- .685B .632 +.121 .511 1 2170 ---- .664B ---- .664B .612 +.117 .495 4 2175 ---- .644B ---- .644B .593 +.114 .479 71 2180 ---- .624B ---- .624B .574 +.110 .464 6 2185 ---- .605B ---- .605B .556 +.107 .449 20 2190 ---- .586B ---- .586B .539 +.104 .435 1 5 2195 ---- .568B ---- .568B .522 +.101 .421 2 5 2200 .466 .550B .415 .525A .506 +.099 18 .407 47 463 2205 .497 .533B .408A .533B .490 +.096 2 .394 12 50 2210 ---- .516B ---- .516B .474 +.093 .381 4 20 2215 .456 .500B .382A .458A .459 +.090 4 .369 13 2220 ---- .484B ---- .484B .445 +.088 .357 3 5 2225 ---- .469B ---- .469B .431 +.086 7 .345 3 29 2230 .422 .454B .346A .454B .417 +.083 2 .334 2 2235 .365 .440B .365 .440B .404 +.081 1 .323 12 2240 ---- .426B ---- .426B .391 +.078 .313 7 2245 ---- .413B ---- .413B .378 +.075 .303 2 2250 ---- .400B ---- .400B .366 +.073 59 .293 150 511 2255 .345 .387B .294A .387B .354 +.070 3 .284 5 2260 ---- .375B ---- .375B .343 +.069 .274 2265 .323 .363B .275A .363B .331 +.065 4 .266 3 2270 ---- .352B ---- .352B .321 +.064 57 .257 16 2275 ---- .341B ---- .341B .310 +.061 42 .249 151 2280 ---- .330B ---- .330B .300 +.059 .241 4 2285 ---- .319B ---- .319B .290 +.057 .233 4 2290 ---- .309B ---- .309B .281 +.055 .226 2295 ---- .299B ---- .299B .272 +.053 .219 5 2300 .243 .301 .218A .301 .263 +.051 35 .212 168 382 2305 ---- .280B ---- .280B .255 +.050 1 .205 2 2310 ---- .272B ---- .272B .246 +.047 1 .199 26 2315 ---- .263B ---- .263B .239 +.046 .193 2 2320 ---- .255B ---- .255B .231 +.044 .187 9 2325 ---- .247B ---- .247B .224 +.043 28 .181 1 109 2330 ---- .239B ---- .239B .217 +.042 .175 9 2335 ---- .231B ---- .231B .210 +.040 .170 7 2340 ---- .224B ---- .224B .203 +.038 1 .165 2 24 2345 ---- .217B ---- .217B .197 +.037 1 .160 1 9 2350 .200 .210B .200 .210B .190 +.035 101 .155 2 78 2355 ---- .204B ---- .204B .184 +.033 .151 1 18 2360 .149 .197B .149 .197B .179 +.033 3 .146 32 2365 ---- .191B ---- .191B .173 +.031 .142 7 2370 ---- .185B ---- .185B .167 +.029 .138 2 2375 ---- .179B ---- .179B .162 +.028 1 .134 1 31 2380 .162 .174B .162 .158A .157 +.027 1 .130 8 11 2385 ---- .168B ---- .168B .152 +.026 .126 1 18 2390 ---- .163B ---- .163B .147 +.024 .123 3 3 2395 ---- .158B ---- .158B .143 +.024 .119 1 2400 .140 .153B .116A .153B .138 +.022 15 .116 5 424 2405 ---- .148B ---- .148B .134 +.022 .112 8 8 2410 ---- .144B ---- .144B .130 +.021 .109 2 2415 ---- .139B ---- .139B .126 +.020 .106 1 2420 ---- .135B ---- .135B .122 +.019 .103 1 2425 ---- .131B ---- .131B .118 +.018 7 .100 84 2430 ---- .127B ---- .127B .115 +.018 .097 2435 ---- .123B ---- .123B .111 +.017 .094 1 2440 .114 .120B .091A .091A .108 +.016 1 .092 3 4 2445 .115 .115 .088A .115 .105 +.016 1 .089 13 2450 .102 .111B .086A .111B .101 +.014 13 .087 312 2455 ---- .107B ---- .107B .098 +.014 .084 9 2460 ---- .104B ---- .104B .096 +.014 2 .082 9 2465 ---- .103B .079A .103B .093 +.013 .080 8 2470 ---- .098B .076A .098B .090 +.012 .078 10 2475 ---- .095B .074A .095B .087 +.012 .075 203 2480 ---- .092B ---- .092B .085 +.012 .073 33 2485 ---- .089B ---- .089B .083 +.012 .071 2 2490 ---- .087B .069A .087B .080 +.010 .070 1 2495 ---- .084B .067A .084B .078 +.010 .068 12 2500 ---- .082B .065A .082B .076 +.010 20 .066 1672 2505 .080 .080 .080 .080 .074 +.010 1 .064 1 11 2510 .078 .078 .062A .078 .072 +.009 1 .063 1 2 2515 .076 .076 .060A .076 .070 +.009 1 .061 1 2520 .074 .074 .059A .074 .068 +.008 1 .060 1 3 2525 .073 .073 .057A .073 .066 +.008 1 .058 2 31 2530 .071 .071 .056A .071 .064 +.007 1 .057 1 1 2535 .052 .067B .052 .067B .063 +.008 1 .055 19 2540 ---- .065B .053A .065B .061 +.007 .054 1 13 2545 ---- .063B .052A .063B .060 +.007 .053 1 1 2550 ---- .062B .050A .062B .058 +.006 1 .052 2 86 2555 ---- .059B .049A .059B .057 +.007 .050 2560 ---- .058B .048A .058B .055 +.006 .049 7 2565 ---- .056B .047A .056B .054 +.006 .048 10 2570 ---- .055B .046A .054B .052 +.005 .047 2 2575 .058 .058 .045A .057A .051 +.005 3 .046 19 2580 ---- .052B .043A .052B .050 +.005 .045 2 2585 ---- .051B .043A .050B .049 +.005 .044 10 2590 ---- .050B .042A .050B .048 +.005 .043 4 2595 ---- .048B .041A .048B .046 +.004 .042 3 2600 ---- .047B .040A .047B .045 +.004 1 .041 1 294 2605 ---- .046B .039A .045B .044 +.004 .040 2610 ---- .044B .038A .044B .043 +.004 .039 2615 .041 .043B .037A .043B .042 +.004 10 .038 1 2620 ---- .042B .036A .042B .041 +.003 .038 6 2625 ---- .041B .036A .041B .040 +.003 .037 2 43 2650 ---- .037B .031A .037B .036 +.003 .033 394 2675 ---- .033B .029A .033B .032 +.002 .030 51 2700 .025 .029B .025 .029B .029 +.002 4 .027 920 2725 ---- .026B .023A .026B .026 +.001 .025 31 2750 ---- .024B ---- .024B .024 +.002 .022 276 2775 ---- .022B ---- .022B .022 +.002 1 .020 19 2800 .021 .021 .021 .021 .020 +.001 1 .019 2 426 2825 ---- .018B ---- .018B .019 +.002 .017 59 2850 ---- ---- ---- ---- .017 +.001 .016 20 2875 ---- ---- ---- ---- .015 UNCH 1 .015 3 2900 .014 .014 .014 .014 .014 UNCH 3 .014 32 2925 ---- ---- ---- ---- .013 UNCH .013 20 2950 ---- ---- ---- ---- .011 -.001 1 .012 20 2975 ---- ---- ---- ---- .010 -.001 .011 8 3000 .010 .010 .010 .010 .009 -.002 5 .011 1 704 3025 ---- ---- ---- ---- .009 -.001 .010 34 3050 ---- ---- ---- ---- .008 -.001 .009 8 3075 ---- ---- ---- ---- .007 -.002 .009 101 3100 .009 .009 .009 .009 .007 -.001 20 .008 25 3125 ---- ---- ---- ---- .007 -.001 .008 1 3150 ---- ---- ---- ---- .006 -.002 .008 13 3175 ---- ---- ---- ---- .006 -.001 .007 18 3200 ---- ---- ---- ---- .006 -.001 .007 43 3225 ---- ---- ---- ---- .005 -.002 .007 3 3250 ---- ---- ---- ---- .005 -.001 .006 7 3275 ---- ---- ---- ---- .005 -.001 .006 3 3300 ---- ---- ---- ---- .005 -.001 .006 517 3325 ---- ---- ---- ---- .005 -.001 .006 17 3350 ---- ---- ---- ---- .005 UNCH .005 5 3375 ---- ---- ---- ---- .005 UNCH .005 3 3400 ---- ---- ---- ---- .004 -.001 .005 108 3425 ---- ---- ---- ---- .004 -.001 .005 4 3450 ---- ---- ---- ---- .004 -.001 .005 4 3500 ---- ---- ---- ---- .004 UNCH .004 516 4000 .002 .002 .002 .002 .003 UNCH 5 .003 292 5000 ---- ---- ---- ---- .003 +.001 .002 100 6000 ---- ---- ---- ---- .003 +.001 .002 88 7000 ---- ---- ---- ---- .003 +.001 .002 800 ---- 13.299B ---- 13.294B 13.238 +.337 12.901 8000 ---- ---- ---- ---- .002 UNCH .002 86 825 ---- 13.051B ---- 13.007B 12.988 +.337 12.651 850 ---- 12.800B ---- 12.757B 12.738 +.337 12.401 875 ---- 12.550B ---- 12.508B 12.488 +.337 12.151 900 ---- 12.302B ---- 12.282B 12.238 +.337 11.901 9000 ---- ---- ---- ---- .002 UNCH .002 44 925 ---- 12.051B ---- 12.051B 11.988 +.337 11.651 950 ---- 11.803B ---- 11.759B 11.738 +.337 11.401 975 ---- 11.552B ---- 11.552B 11.488 +.337 11.151 SO JUN23 Silver Option CALL 1100 ---- ---- ---- ---- 10.411 +.335 10.076 1125 ---- ---- ---- ---- 10.161 +.335 9.826 1150 ---- ---- ---- ---- 9.911 +.335 9.576 1175 ---- ---- ---- ---- 9.661 +.335 9.326 1200 ---- ---- ---- ---- 9.411 +.335 9.076 1225 ---- ---- ---- ---- 9.161 +.335 8.826 1250 ---- ---- ---- ---- 8.911 +.335 8.576 1275 ---- ---- ---- ---- 8.661 +.335 8.326 1300 ---- ---- ---- ---- 8.411 +.335 8.076 1325 ---- ---- ---- ---- 8.161 +.335 7.826 1350 ---- ---- ---- ---- 7.911 +.335 7.576 1375 ---- ---- ---- ---- 7.661 +.335 7.326 1400 ---- ---- ---- ---- 7.411 +.335 7.076 1425 ---- ---- ---- ---- 7.161 +.335 6.826 1450 ---- ---- ---- ---- 6.911 +.335 6.576 1475 ---- ---- ---- ---- 6.661 +.335 6.326 1500 ---- ---- ---- ---- 6.411 +.335 6.076 1525 ---- ---- ---- ---- 6.161 +.334 5.827 1550 ---- ---- ---- ---- 5.911 +.332 5.579 1575 ---- ---- ---- ---- 5.663 +.331 5.332 1600 ---- ---- ---- ---- 5.416 +.330 5.086 1625 ---- ---- ---- ---- 5.170 +.328 4.842 1650 ---- ---- ---- ---- 4.926 +.326 4.600 1675 ---- ---- ---- ---- 4.684 +.324 4.360 1700 ---- 4.220B ---- 4.220B 4.444 +.321 4.123 1725 ---- 4.254B ---- 4.254B 4.206 +.318 3.888 1750 ---- 4.090B ---- 4.090B 3.970 +.313 3.657 1775 ---- 3.856B ---- 3.856B 3.738 +.308 3.430 2 1800 ---- 3.625B ---- 3.625B 3.509 +.303 3.206 4 1825 ---- 3.398B ---- 3.398B 3.284 +.297 2.987 4 1850 ---- 3.176B ---- 3.176B 3.064 +.291 2.773 4 1875 ---- 2.958B ---- 2.958B 2.849 +.284 2.565 5 1895 ---- 2.744B ---- ---- 2.681 +.278 2.403 1900 ---- 2.746B ---- 2.746B 2.640 +.277 2.363 1905 ---- 2.660B ---- ---- 2.599 +.275 2.324 1910 ---- 2.618B ---- 2.316B 2.558 +.273 2.285 1915 ---- 2.576B ---- ---- 2.517 +.271 2.246 1920 ---- 2.535B ---- ---- 2.477 +.269 2.208 1925 ---- 2.540B ---- 2.540B 2.437 +.267 2.170 5 1930 ---- 2.452B ---- ---- 2.397 +.265 2.132 1935 ---- 2.412B ---- ---- 2.358 +.264 2.094 1940 ---- 2.372B ---- ---- 2.319 +.262 2.057 1945 ---- 2.332B ---- ---- 2.280 +.260 2.020 1950 ---- 2.341B ---- 2.340B 2.241 +.257 1.984 4 1955 ---- 2.253B ---- ---- 2.203 +.255 1.948 1960 ---- 2.213B ---- ---- 2.165 +.253 1.912 1965 ---- 2.175B ---- ---- 2.128 +.251 1.877 1970 ---- 2.136B ---- ---- 2.091 +.249 1.842 1975 ---- 2.148B ---- 2.148B 2.054 +.247 1.807 1980 ---- 2.060B ---- ---- 2.017 +.244 1.773 4 1985 ---- 2.022B ---- ---- 1.981 +.242 1.739 1990 ---- 1.985B ---- ---- 1.945 +.239 1.706 6 1995 ---- 1.948B ---- ---- 1.910 +.237 1.673 3 2000 ---- 1.965B ---- 1.964B 1.875 +.235 1.640 4 2005 ---- 1.874B ---- 1.653B 1.840 +.232 1.608 3 2010 ---- 1.839B ---- 1.659B 1.806 +.230 1.576 2 2015 ---- 1.804B ---- 1.670B 1.772 +.227 1.545 3 2020 ---- 1.769B ---- 1.672B 1.739 +.225 1.514 2025 ---- 1.791B ---- 1.790B 1.705 +.221 1.484 3 2030 ---- 1.699B ---- 1.682B 1.673 +.219 1.454 2035 ---- 1.667B ---- 1.652B 1.641 +.217 1.424 2040 ---- 1.661B ---- 1.658B 1.609 +.214 1.395 2045 ---- 1.657B ---- 1.656B 1.577 +.211 1.366 2 2050 ---- 1.626B ---- 1.625B 1.546 +.209 1.337 11 2055 ---- 1.593B ---- 1.592B 1.516 +.207 1.309 1 2060 ---- 1.561B ---- 1.561B 1.485 +.203 1.282 2065 ---- 1.530B ---- 1.530B 1.456 +.201 1.255 2070 ---- 1.500B ---- 1.498B 1.426 +.198 1.228 2075 ---- 1.471B ---- 1.471B 1.397 +.195 1.202 5 2080 ---- 1.439B ---- 1.439B 1.369 +.193 1.176 2085 ---- 1.411B ---- 1.409B 1.340 +.189 1.151 5 2090 ---- 1.382B ---- 1.380B 1.313 +.187 1.126 2095 ---- 1.353B ---- 1.351B 1.285 +.184 1.101 19 2100 ---- 1.327B ---- 1.327B 1.258 +.181 1.077 11 2105 ---- 1.300B ---- 1.300B 1.232 +.179 1.053 2110 ---- 1.272B ---- 1.272B 1.205 +.175 1.030 2115 ---- 1.245B ---- 1.245B 1.179 +.172 1.007 1 2120 ---- 1.219B ---- 1.219B 1.154 +.169 .985 2125 ---- 1.193B ---- 1.193B 1.129 +.166 .963 1 4 2130 ---- 1.168B ---- 1.168B 1.104 +.163 .941 1 1 2135 ---- 1.143B ---- 1.143B 1.080 +.160 .920 2140 ---- 1.118B ---- 1.118B 1.056 +.156 .900 2145 ---- 1.095B ---- 1.095B 1.033 +.154 .879 2150 1.010 1.070B 1.010 1.070B 1.010 +.151 3 .859 3 18 2155 ---- 1.047B ---- 1.047B .987 +.147 .840 2160 ---- 1.024B ---- 1.024B .965 +.144 .821 2 2165 ---- 1.002B ---- 1.002B .943 +.141 .802 2170 ---- .979B ---- .979B .922 +.138 .784 3 2175 ---- .958B ---- .958B .901 +.135 .766 22 2180 ---- .937B ---- .937B .880 +.132 .748 8 2185 ---- .916B ---- .916B .860 +.129 .731 3 2190 ---- .895B ---- .895B .840 +.126 .714 2 2195 ---- .875B ---- .875B .821 +.124 .697 3 2200 .856 .856 .856 .851A .802 +.121 1 .681 138 2205 ---- .836B ---- .836B .783 +.117 .666 10 2210 ---- .817B ---- .817B .765 +.115 .650 10 2215 ---- .798B ---- .798B .747 +.112 .635 2220 ---- .780B ---- .780B .730 +.110 .620 2225 ---- .762B ---- .762B .713 +.107 .606 49 2230 ---- .745B ---- .745B .696 +.104 .592 2235 ---- .728B ---- .728B .680 +.102 .578 2 2240 .636 .714B .576A .714B .664 +.100 2 .564 2245 ---- .698B ---- .698B .648 +.097 .551 2 2250 .638 .682B .551A .551A .633 +.095 4 .538 14 2255 ---- .667B ---- .667B .618 +.092 .526 7 2260 ---- .652B ---- .652B .604 +.091 .513 2265 ---- .637B ---- .637B .590 +.089 .501 1 2270 ---- .622B ---- .622B .576 +.086 .490 2275 .522 .608B .488A .608B .563 +.085 3 .478 21 2280 ---- .595B ---- .595B .549 +.082 .467 2285 ---- .581B ---- .581B .536 +.080 .456 8 2290 ---- .568B ---- .568B .524 +.078 .446 2 2295 ---- .555B ---- .555B .512 +.077 .435 5 2300 ---- .542B ---- .542B .500 +.075 .425 12 2305 ---- .530B ---- .530B .488 +.073 .415 2 2310 ---- .518B ---- .518B .477 +.071 .406 2315 .446 .506B .405A .506B .466 +.070 4 .396 2 2320 .436 .495B .396A .495B .455 +.068 2 .387 2 2325 ---- .484B ---- .484B .444 +.066 .378 5 2330 ---- .473B ---- .473B .434 +.064 .370 3 2335 .434 .462B .369A .369A .424 +.063 1 .361 2340 .397 .457 .360A .450A .414 +.061 3 .353 2345 ---- .441B ---- .441B .404 +.059 .345 2350 ---- .431B ---- .431B .395 +.058 .337 1 26 2355 ---- .421B ---- .421B .386 +.057 .329 2360 .363 .412B .329A .412B .377 +.055 1 .322 2 2375 .338 .389 .307A .384A .352 +.052 3 .300 15 2400 ---- .343B ---- .343B .313 +.045 .268 1 14 2425 .270 .310 .244A .307A .279 +.039 3 .240 4 2450 ---- .273B ---- .273B .249 +.034 .215 226 2475 ---- .244B ---- .244B .223 +.030 .193 43 2500 .219 .219 .219 .219 .199 +.025 10 .174 4 588 2525 ---- .196B ---- .196B .178 +.021 .157 7 2550 ---- .176B .141A .176B .160 +.018 .142 41 2575 ---- .158B .126A .158B .143 +.015 1 .128 14 2600 .122 .142B .114A .142B .129 +.012 4 .117 4 418 2625 ---- .128B .103A .128B .116 +.010 .106 2 2650 ---- .115B .093A .115B .105 +.008 1 .097 6 197 2675 ---- .104B .085A .104B .095 +.007 .088 2 2700 ---- .093B .077A .091B .086 +.005 .081 12 331 2725 ---- .084B .070A .084B .078 +.004 .074 15 2750 ---- .077B .064A .075B .071 +.003 .068 212 2775 .061 .070B .059A .059A .065 +.003 1 .062 1 65 2800 ---- .062B .053A .062B .060 +.003 2 .057 111 2825 .050 .058B .050 .058B .055 +.002 4 .053 11 2850 .051 .052B .046A .046A .050 +.001 1 .049 22 2875 ---- .048B .043A .048B .046 +.001 .045 19 2900 ---- .044B .039A .044B .043 +.001 .042 3 789 2925 ---- .041B .037A .041B .040 +.001 .039 16 2950 ---- .037B .034A .037B .037 +.001 .036 1 28 2975 ---- ---- .032A .032A .034 UNCH .034 29 3000 .041 .041 .030 .031B .031 -.001 6 .032 89 3025 ---- ---- .028A .028A .029 -.001 .030 8 3050 ---- ---- .026A .026A .027 -.001 .028 5 3075 ---- ---- .025A .025A .025 -.001 .026 11 3100 ---- ---- .023A .023A .023 -.002 .025 28 3125 ---- ---- .022A .022A .022 -.001 2 .023 6 3150 ---- ---- .021A .021A .020 -.002 .022 11 3175 ---- ---- ---- ---- .019 -.001 .020 9 3200 ---- ---- ---- ---- .018 -.001 .019 65 3225 ---- ---- ---- ---- .017 -.001 .018 3250 ---- ---- ---- ---- .016 -.001 .017 5 3275 ---- ---- ---- ---- .015 -.001 .016 2 3300 ---- ---- ---- ---- .014 -.001 .015 5 3325 ---- ---- ---- ---- .014 UNCH .014 1 3350 ---- ---- ---- ---- .013 UNCH .013 31 3375 ---- ---- ---- ---- .012 -.001 .013 1 3400 ---- ---- ---- ---- .012 UNCH .012 11 3425 ---- ---- ---- ---- .011 UNCH .011 4 3450 ---- ---- ---- ---- .011 UNCH .011 4 3475 ---- ---- ---- ---- .010 UNCH .010 33 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.411 +.335 11.076 10000 ---- ---- .001A .001A .003 UNCH .003 71 1025 ---- ---- ---- ---- 11.161 +.335 10.826 1050 ---- ---- ---- ---- 10.911 +.335 10.576 1075 ---- ---- ---- ---- 10.661 +.335 10.326 1100 ---- ---- ---- ---- 10.411 +.335 10.076 1125 ---- ---- ---- ---- 10.161 +.335 9.826 1150 ---- ---- ---- ---- 9.911 +.335 9.576 1175 ---- ---- ---- ---- 9.661 +.335 9.326 1200 ---- ---- ---- ---- 9.411 +.335 9.076 1225 ---- ---- ---- ---- 9.161 +.335 8.826 1250 ---- ---- ---- ---- 8.911 +.335 8.576 1275 ---- ---- ---- ---- 8.661 +.335 8.326 1300 ---- ---- ---- ---- 8.411 +.335 8.076 1325 ---- ---- ---- ---- 8.161 +.335 7.826 1350 ---- ---- ---- ---- 7.911 +.335 7.576 1375 ---- ---- ---- ---- 7.661 +.335 7.326 1400 ---- ---- ---- ---- 7.411 +.335 7.076 1425 ---- ---- ---- ---- 7.161 +.335 6.826 1450 ---- ---- ---- ---- 6.911 +.335 6.576 1475 ---- ---- ---- ---- 6.661 +.334 6.327 1500 ---- ---- ---- ---- 6.412 +.332 6.080 1525 ---- ---- ---- ---- 6.165 +.331 5.834 1550 ---- ---- ---- ---- 5.920 +.330 5.590 1 1575 ---- ---- ---- ---- 5.676 +.328 5.348 1600 ---- ---- ---- ---- 5.433 +.325 5.108 13 100 1625 ---- ---- ---- ---- 5.193 +.323 4.870 1650 ---- 4.957B ---- 4.957B 4.954 +.320 4.634 1 1675 ---- 4.839B ---- 4.839B 4.718 +.316 4.402 1 1700 ---- 4.604B ---- 4.604B 4.485 +.313 4.172 1725 ---- 4.372B ---- 4.372B 4.254 +.309 3.945 1750 3.804 4.144B 3.747A 4.144B 4.027 +.305 2 3.722 1775 ---- 3.918B ---- 3.918B 3.803 +.299 3.504 1800 ---- 3.697B ---- 3.697B 3.584 +.294 3.290 1825 ---- 3.480B ---- 3.480B 3.369 +.288 3.081 1 1850 ---- 3.268B ---- 3.267B 3.160 +.282 2.878 25 1875 ---- 3.061B ---- 3.060B 2.956 +.274 2.682 3 1900 ---- 2.860B ---- 2.860B 2.758 +.266 2.492 1925 ---- 2.666B ---- 2.665B 2.567 +.258 2.309 1 1950 ---- 2.477B ---- 2.476B 2.383 +.249 2.134 1 1975 ---- 2.296B ---- 2.295B 2.206 +.239 1.967 11 2000 ---- 2.123B ---- 2.122B 2.037 +.228 1.809 13 2025 ---- 1.959B ---- 1.958B 1.877 +.217 1.660 3 2050 ---- 1.804B ---- 1.804B 1.726 +.206 1.520 1 2075 ---- 1.657B ---- 1.656B 1.583 +.194 1.389 8 2100 1.450 1.519B 1.289A 1.289A 1.449 +.181 4 1.268 107 2125 ---- 1.391B ---- 1.390B 1.325 +.170 1.155 2 79 2150 ---- 1.271B ---- 1.271B 1.209 +.157 1 1.052 5 9 2175 ---- 1.161B ---- 1.160B 1.102 +.145 .957 37 2200 ---- 1.059B ---- 1.059B 1.004 +.134 77 .870 3 251 2225 ---- .966B ---- .966B .914 +.123 1 .791 7 2250 ---- .880B ---- .880B .832 +.113 .719 2 26 2275 ---- .803B ---- .803B .757 +.104 .653 11 2300 ---- .733B ---- .733B .689 +.095 .594 8 177 2325 ---- .668B ---- .668B .627 +.087 .540 5 22 2350 ---- .609B ---- .609B .571 +.079 .492 4 247 2375 ---- .556B ---- .556B .520 +.072 .448 4 16 2400 .478 .508B .421A .421A .474 +.065 385 .409 17 441 2425 .407 .464B .385A .385A .433 +.059 5 .374 2 44 2450 ---- .424B ---- .424B .395 +.053 .342 47 2475 ---- .388B ---- .388B .361 +.048 .313 146 2500 .334 .355B .295A .295A .330 +.043 78 .287 2 557 2525 ---- .325B ---- .325B .302 +.038 .264 94 2550 ---- .298B ---- .298B .277 +.035 .242 49 2575 ---- .274B ---- .274B .254 +.031 .223 3 18 2600 ---- .251B ---- .251B .233 +.027 5 .206 1 312 2625 ---- .231B ---- .231B .214 +.024 .190 10 2650 ---- .213B ---- .213B .196 +.020 .176 165 2675 ---- .196B ---- .196B .181 +.018 .163 833 2700 ---- .179B ---- .179B .167 +.015 .152 251 681 2725 ---- .165B ---- .163B .154 +.013 .141 44 2750 ---- .153B .130A .150B .142 +.011 .131 27 2775 ---- .141B .121A .141B .131 +.009 .122 33 2800 ---- .131B .113A .129B .122 +.008 379 .114 399 2825 ---- .122B .105A .120B .113 +.006 .107 13 2850 ---- .113B .098A .113B .105 +.005 .100 14 2875 ---- .105B .092A .105B .098 +.004 .094 1 19 2900 .090 .098B .086A .089A .091 +.003 15 .088 172 2925 ---- .090B .080A .090B .085 +.002 .083 77 2950 ---- .084B .075A .084B .080 +.002 .078 39 2975 ---- .079B .071A .079B .074 +.001 .073 2 3000 .078 .078 .067A .074B .070 +.001 11 .069 7 2230 3025 ---- .069B .063A .069B .066 +.001 .065 4 3050 ---- .065B .059A .065B .062 UNCH .062 19 3075 ---- .061B .056A .061B .058 -.001 .059 10 3100 ---- .058B .053A .058B .055 UNCH 1 .055 24 3125 ---- .054B .050A .054B .052 -.001 .053 734 3150 ---- .052B .047A .051B .049 -.001 .050 145 3175 ---- .049B .045A .049B .046 -.001 .047 1 3200 ---- .046B .042A .046B .044 -.001 .045 233 3225 ---- .044B .040A .044B .041 -.002 .043 3250 ---- .042B .038A .042B .039 -.002 .041 1 3275 ---- .040B .037A .037A .037 -.002 .039 3300 ---- .038B .035A .035A .035 -.002 .037 40 189 3325 ---- .036B .033A .036B .034 -.001 .035 1 3350 ---- .034B .032A .034B .032 -.001 .033 2 3375 ---- .032B .030A .032B .031 UNCH .031 1 3400 ---- .031B .029A .031B .029 -.001 .030 3 3425 ---- .029B ---- .029B .028 UNCH .028 1 3450 ---- .028B ---- .028B .027 UNCH .027 19 3475 ---- .027B ---- .027B .026 UNCH .026 3500 ---- .028B ---- .028B .024 -.001 .025 71 2896 3525 ---- .024B ---- .024B .023 UNCH .023 8 3550 ---- .023B ---- .023B .022 UNCH .022 3575 ---- .022B ---- .022B .021 UNCH .021 4 3600 ---- ---- ---- ---- .021 +.001 .020 2 3625 ---- ---- ---- ---- .020 UNCH .020 3650 ---- ---- ---- ---- .019 UNCH .019 1 3675 ---- ---- ---- ---- .018 UNCH .018 3700 ---- ---- ---- ---- .017 UNCH .017 3725 ---- ---- ---- ---- .017 UNCH .017 3750 ---- ---- ---- ---- .016 UNCH .016 3775 ---- ---- ---- ---- .015 UNCH .015 4 3800 ---- ---- ---- ---- .015 UNCH .015 250 3825 ---- ---- ---- ---- .014 UNCH .014 3850 ---- ---- ---- ---- .014 UNCH .014 3875 ---- ---- ---- ---- .013 UNCH .013 3900 ---- ---- ---- ---- .012 -.001 .013 190 3925 ---- ---- ---- ---- .012 UNCH .012 3950 ---- ---- ---- ---- .012 UNCH .012 7 3975 ---- ---- ---- ---- .011 UNCH .011 4000 ---- ---- ---- ---- .011 UNCH .011 884 4025 ---- ---- ---- ---- .010 UNCH .010 10 4050 ---- ---- ---- ---- .010 UNCH .010 24 4075 ---- ---- ---- ---- .010 UNCH .010 1 4500 ---- ---- ---- ---- .005 -.001 .006 18 5000 ---- .005B ---- ---- .004 UNCH .004 229 6000 .004 .004 .004 .004 .003 UNCH 15 .003 75 7000 .003 .003 .003 .003 .003 UNCH 5 .003 30 725 ---- ---- ---- ---- 14.161 +.335 13.826 750 ---- ---- ---- ---- 13.911 +.335 13.576 775 ---- ---- ---- ---- 13.661 +.335 13.326 800 ---- ---- ---- ---- 13.411 +.335 13.076 8000 .002 .002 .002 .002 .003 UNCH 10 .003 3 825 ---- ---- ---- ---- 13.161 +.335 12.826 850 ---- ---- ---- ---- 12.911 +.335 12.576 875 ---- ---- ---- ---- 12.661 +.335 12.326 900 ---- ---- ---- ---- 12.411 +.335 12.076 9000 .002 .002 .002 .002 .003 UNCH 5 .003 10 925 ---- ---- ---- ---- 12.161 +.335 11.826 950 ---- ---- ---- ---- 11.911 +.335 11.576 975 ---- ---- ---- ---- 11.661 +.335 11.326 SO AUG23 Silver Option CALL 1125 ---- ---- ---- ---- 10.343 +.335 10.008 1150 ---- ---- ---- ---- 10.093 +.335 9.758 1175 ---- ---- ---- ---- 9.843 +.335 9.508 1200 ---- ---- ---- ---- 9.593 +.335 9.258 1225 ---- ---- ---- ---- 9.343 +.335 9.008 1250 ---- ---- ---- ---- 9.093 +.335 8.758 1275 ---- ---- ---- ---- 8.843 +.335 8.508 1300 ---- ---- ---- ---- 8.593 +.335 8.258 1325 ---- ---- ---- ---- 8.343 +.335 8.008 1350 ---- ---- ---- ---- 8.093 +.335 7.758 1375 ---- ---- ---- ---- 7.843 +.335 7.508 1400 ---- ---- ---- ---- 7.593 +.335 7.258 1425 ---- ---- ---- ---- 7.343 +.335 7.008 1450 ---- ---- ---- ---- 7.093 +.333 6.760 1475 ---- ---- ---- ---- 6.845 +.331 6.514 1500 ---- ---- ---- ---- 6.598 +.329 6.269 1525 ---- ---- ---- ---- 6.353 +.328 6.025 1550 ---- ---- ---- ---- 6.109 +.325 5.784 1575 ---- ---- ---- ---- 5.867 +.323 5.544 1600 ---- 5.390B ---- 5.390B 5.628 +.321 5.307 1625 ---- 5.455B ---- 5.455B 5.390 +.318 5.072 1650 ---- 5.273B ---- 5.273B 5.155 +.314 4.841 1675 ---- 5.040B ---- 5.040B 4.923 +.311 4.612 1700 ---- 4.808B ---- 4.808B 4.694 +.308 4.386 1725 ---- 4.581B ---- 4.581B 4.468 +.304 4.164 1750 ---- 4.356B ---- 4.356B 4.246 +.300 3.946 1775 ---- 4.137B ---- 4.136B 4.028 +.296 3.732 1800 ---- 3.921B ---- 3.921B 3.814 +.291 3.523 1825 ---- 3.709B ---- 3.709B 3.605 +.285 3.320 1850 ---- 3.503B ---- 3.502B 3.401 +.279 3.122 1875 ---- 3.301B ---- 3.300B 3.203 +.273 2.930 1900 ---- 3.104B ---- 3.104B 3.010 +.266 2.744 1925 ---- 2.915B ---- 2.913B 2.823 +.258 2.565 1950 ---- 2.730B ---- 2.728B 2.644 +.251 2.393 1975 ---- 2.553B ---- 2.551B 2.471 +.242 2.229 2000 ---- 2.383B ---- 2.382B 2.305 +.233 2.072 1 2025 ---- 2.220B ---- 2.219B 2.146 +.222 1.924 3 2050 ---- 2.067B ---- 2.067B 1.996 +.213 1.783 2075 ---- 1.921B ---- 1.919B 1.853 +.203 1.650 2100 ---- 1.783B ---- 1.782B 1.718 +.193 1.525 2125 ---- 1.652B ---- 1.652B 1.591 +.183 1.408 2150 ---- 1.529B ---- 1.529B 1.472 +.173 1.299 2175 ---- 1.415B ---- 1.415B 1.360 +.162 1.198 2 2200 ---- 1.308B ---- 1.308B 1.257 +.152 1.105 3 2225 ---- 1.209B ---- 1.209B 1.160 +.142 1.018 2250 ---- 1.117B ---- 1.116B 1.071 +.133 .938 1 2275 ---- 1.031B ---- 1.031B .989 +.124 .865 2300 ---- .953B ---- .953B .913 +.116 .797 51 2325 ---- .881B ---- .881B .843 +.107 .736 2350 ---- .814B ---- .814B .778 +.099 .679 2375 ---- .753B ---- .753B .719 +.091 .628 2400 ---- .696B ---- .696B .665 +.085 .580 2425 ---- .645B ---- .645B .615 +.078 .537 2450 ---- .597B ---- .597B .569 +.071 .498 3 2475 ---- .553B ---- .553B .528 +.066 .462 2500 ---- .513B ---- .513B .489 +.060 39 .429 200 2525 ---- .476B ---- .476B .454 +.055 .399 2550 ---- .442B ---- .442B .422 +.050 .372 3 2575 ---- .411B ---- .411B .392 +.045 .347 2600 ---- .382B ---- .382B .365 +.041 .324 3 2625 ---- .355B ---- .355B .340 +.038 .302 2650 ---- .331B ---- .331B .317 +.034 .283 2675 ---- .309B ---- .309B .296 +.031 .265 2700 ---- .288B ---- .288B .277 +.028 .249 2725 ---- .269B ---- .269B .259 +.026 .233 2750 ---- .252B ---- .252B .242 +.023 39 .219 16 2775 ---- .236B ---- .236B .227 +.021 .206 2800 ---- .221B ---- .221B .213 +.019 .194 2825 ---- .207B ---- .207B .200 +.017 .183 2850 ---- .194B ---- .194B .188 +.016 .172 2875 ---- .182B ---- .182B .177 +.014 .163 2900 ---- .171B ---- .171B .166 +.012 .154 2925 .163 .163 .163 .163 .157 +.012 1 .145 1 9 2950 ---- .152B ---- .152B .148 +.010 .138 140 2975 ---- .143B ---- .143B .140 +.010 .130 3000 ---- .135B ---- .135B .132 +.009 .123 3025 ---- .127B ---- .127B .125 +.008 .117 3050 .123 .123 .123 .123 .118 +.007 1 .111 2 3075 ---- .114B ---- .114B .112 +.007 .105 3100 ---- .108B ---- .108B .106 +.006 .100 3125 ---- .102B ---- .102B .101 +.006 .095 3150 ---- .097B ---- .097B .096 +.005 .091 3175 ---- .092B ---- .092B .091 +.005 .086 3200 ---- .088B ---- .088B .087 +.005 .082 3225 ---- .083B ---- .083B .083 +.004 .079 3250 ---- .079B ---- .079B .079 +.004 .075 3275 ---- .075B ---- .075B .075 +.003 .072 3300 ---- .072B ---- .072B .072 +.003 .069 3325 ---- .068B ---- .068B .069 +.003 .066 3350 ---- .065B ---- .065B .066 +.003 .063 3375 ---- .062B ---- .062B .063 +.003 .060 3400 ---- .059B ---- .059B .060 +.002 .058 3425 ---- ---- ---- ---- .058 +.002 .056 3450 ---- .054B ---- .054B .056 +.003 .053 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.593 +.335 11.258 10000 ---- ---- .003A .003A .004 UNCH .004 36 1025 ---- ---- ---- ---- 11.343 +.335 11.008 1050 ---- ---- ---- ---- 11.093 +.335 10.758 1075 ---- ---- ---- ---- 10.843 +.335 10.508 1100 ---- ---- ---- ---- 10.593 +.335 10.258 1125 ---- ---- ---- ---- 10.343 +.335 10.008 1150 ---- ---- ---- ---- 10.093 +.335 9.758 1175 ---- ---- ---- ---- 9.843 +.335 9.508 1200 ---- ---- ---- ---- 9.593 +.335 9.258 1225 ---- ---- ---- ---- 9.343 +.335 9.008 1250 ---- ---- ---- ---- 9.093 +.335 8.758 1275 ---- ---- ---- ---- 8.843 +.335 8.508 1300 ---- ---- ---- ---- 8.593 +.335 8.258 1325 ---- ---- ---- ---- 8.343 +.335 8.008 1350 ---- ---- ---- ---- 8.093 +.335 7.758 1375 ---- ---- ---- ---- 7.843 +.335 7.508 1400 ---- ---- ---- ---- 7.593 +.334 7.259 1425 ---- ---- ---- ---- 7.344 +.332 7.012 1450 ---- ---- ---- ---- 7.097 +.331 6.766 1475 ---- ---- ---- ---- 6.851 +.328 6.523 1500 ---- ---- ---- ---- 6.607 +.326 6.281 1525 ---- ---- ---- ---- 6.365 +.324 6.041 1550 ---- ---- ---- ---- 6.125 +.321 5.804 1575 ---- 5.883B ---- 5.881B 5.887 +.318 5.569 1600 ---- 5.765B ---- 5.763B 5.652 +.316 5.336 1625 ---- 5.532B ---- 5.532B 5.419 +.312 5.107 1650 ---- 5.300B ---- 5.300B 5.189 +.309 4.880 16 1675 ---- 5.072B ---- 5.071B 4.963 +.305 4.658 1700 ---- 4.847B ---- 4.847B 4.739 +.301 4.438 1 1725 ---- 4.627B ---- 4.626B 4.520 +.297 4.223 2 1750 ---- 4.410B ---- 4.410B 4.304 +.291 4.013 1 1775 ---- 4.197B ---- 4.197B 4.093 +.286 3.807 1800 ---- 3.987B ---- 3.985B 3.887 +.281 3.606 1825 ---- 3.783B ---- 3.783B 3.685 +.275 3.410 1850 ---- 3.584B ---- 3.584B 3.489 +.268 3.221 1875 ---- 3.389B ---- 3.389B 3.298 +.261 3.037 1900 ---- 3.201B ---- 3.200B 3.113 +.254 2.859 4 1925 ---- 3.019B ---- 3.018B 2.935 +.247 2.688 1950 ---- 2.844B ---- 2.844B 2.763 +.239 2.524 1975 ---- 2.676B ---- 2.674B 2.598 +.231 2.367 1 2000 ---- 2.513B ---- 2.512B 2.439 +.222 2.217 1 2025 ---- 2.359B ---- 2.358B 2.288 +.214 2.074 2050 ---- 2.211B ---- 2.210B 2.144 +.205 1.939 2075 ---- 2.071B ---- 2.069B 2.006 +.196 1.810 2100 ---- 1.938B ---- 1.936B 1.877 +.188 1.689 2125 1.726 1.811B 1.726 1.811B 1.754 +.179 2 1.575 2150 ---- 1.693B ---- 1.693B 1.638 +.169 1.469 100 2175 ---- 1.581B ---- 1.581B 1.530 +.162 1.368 2200 ---- 1.476B ---- 1.476B 1.428 +.153 2 1.275 300 2225 ---- 1.378B ---- 1.378B 1.332 +.144 1.188 2250 ---- 1.286B ---- 1.286B 1.243 +.136 1.107 100 2275 ---- 1.200B ---- 1.200B 1.160 +.129 1.031 125 2300 ---- 1.120B ---- 1.120B 1.082 +.120 .962 21 2325 ---- 1.045B ---- 1.045B 1.010 +.113 .897 2350 ---- .976B ---- .976B .943 +.106 .837 2375 ---- .912B ---- .912B .881 +.099 .782 2400 ---- .852B ---- .852B .824 +.093 2 .731 221 2425 ---- .797B ---- .797B .770 +.086 .684 4 2450 ---- .745B ---- .745B .721 +.081 .640 205 2475 ---- .701B ---- .701B .675 +.075 .600 109 2500 ---- .657B ---- .657B .633 +.070 .563 123 2525 ---- .616B ---- .616B .594 +.066 .528 6 2550 ---- .578B ---- .578B .558 +.061 .497 75 2575 ---- .543B ---- .543B .524 +.056 .468 2600 ---- .510B ---- .510B .493 +.052 .441 462 2625 ---- .480B ---- .480B .464 +.049 .415 2650 ---- .452B ---- .452B .438 +.046 .392 5 2675 ---- .426B ---- .426B .413 +.042 .371 15 2700 ---- .402B ---- .402B .390 +.040 .350 345 2725 ---- .379B ---- .379B .368 +.036 .332 2750 ---- .358B ---- .358B .348 +.034 .314 7 2775 ---- .339B ---- .339B .329 +.031 .298 2800 ---- .320B ---- .320B .312 +.029 2 .283 3 75 2825 ---- .303B ---- .303B .296 +.027 .269 2850 ---- .287B ---- .287B .280 +.025 .255 31 2875 ---- .272B ---- .272B .266 +.023 .243 2900 ---- .258B ---- .258B .253 +.022 .231 3 2925 ---- .245B ---- .245B .240 +.019 .221 1 2950 ---- .233B ---- .233B .229 +.019 .210 70 2975 ---- .222B ---- .221B .218 +.017 .201 12 3000 ---- .211B ---- .210B .207 +.015 .192 2 183 3025 ---- .201B ---- .200B .198 +.015 .183 3050 ---- .191B ---- .191B .188 +.013 .175 2 3075 ---- .182B ---- .182B .180 +.012 .168 2 3100 ---- .174B ---- .173B .172 +.011 .161 106 3125 ---- .166B ---- .165B .164 +.010 .154 3150 ---- .158B ---- .158B .157 +.009 .148 8 3175 ---- .151B ---- .151B .150 +.008 .142 1 3200 ---- .145B ---- .144B .144 +.008 .136 50 3225 ---- .139B ---- .138B .138 +.007 .131 25 3250 ---- .133B ---- .132B .132 +.007 .125 12 3275 ---- .127B ---- .126B .127 +.006 .121 1 3300 ---- .122B ---- .121B .122 +.006 .116 3325 ---- .117B ---- .116B .117 +.005 .112 3350 ---- .112B ---- .111B .113 +.006 .107 3375 ---- .107B ---- .107B .108 +.005 .103 3400 ---- .103B ---- .103B .104 +.004 .100 3425 ---- .099B ---- .099B .100 +.004 .096 3450 ---- .095B ---- .095B .097 +.004 .093 9 3475 .097 .097 .093A .093A .093 +.004 1 .089 1 3500 .090 .090 .090 .090 .090 +.004 1 .086 129 4000 ---- ---- ---- ---- .046 +.001 .045 123 4500 ---- .026B ---- ---- .026 +.001 .025 2 5000 ---- .016B ---- ---- .016 +.001 .015 26 6000 ---- ---- ---- ---- .007 UNCH .007 10 7000 ---- ---- ---- ---- .004 UNCH .004 50 8000 ---- ---- ---- ---- .004 UNCH .004 825 ---- ---- ---- ---- 13.343 +.335 13.008 850 ---- ---- ---- ---- 13.093 +.335 12.758 875 ---- ---- ---- ---- 12.843 +.335 12.508 900 ---- ---- ---- ---- 12.593 +.335 12.258 9000 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- 12.343 +.335 12.008 950 ---- ---- ---- ---- 12.093 +.335 11.758 975 ---- ---- ---- ---- 11.843 +.335 11.508 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.842 +.335 11.507 10000 ---- ---- ---- ---- .007 UNCH .007 13 1025 ---- ---- ---- ---- 11.592 +.335 11.257 1050 ---- ---- ---- ---- 11.342 +.335 11.007 1075 ---- ---- ---- ---- 11.092 +.335 10.757 1100 ---- ---- ---- ---- 10.842 +.335 10.507 1125 ---- ---- ---- ---- 10.592 +.335 10.257 1150 ---- ---- ---- ---- 10.342 +.335 10.007 1175 ---- ---- ---- ---- 10.092 +.335 9.757 1200 ---- ---- ---- ---- 9.842 +.335 9.507 1225 ---- ---- ---- ---- 9.592 +.335 9.257 1250 ---- ---- ---- ---- 9.342 +.335 9.007 1275 ---- ---- ---- ---- 9.092 +.335 8.757 1300 ---- ---- ---- ---- 8.842 +.335 8.507 1325 ---- ---- ---- ---- 8.592 +.334 8.258 1350 ---- ---- ---- ---- 8.343 +.333 8.010 1375 ---- ---- ---- ---- 8.095 +.330 7.765 1400 ---- ---- ---- ---- 7.850 +.329 7.521 1425 ---- ---- ---- ---- 7.607 +.327 7.280 1450 ---- ---- ---- ---- 7.366 +.325 7.041 1475 ---- ---- ---- ---- 7.127 +.322 6.805 1500 ---- 6.896B ---- 6.896B 6.891 +.320 6.571 4 4 1525 ---- 6.773B ---- 6.773B 6.657 +.316 6.341 1550 ---- 6.542B ---- 6.541B 6.426 +.313 6.113 1575 ---- 6.312B ---- 6.312B 6.199 +.311 5.888 1600 ---- 6.088B ---- 6.088B 5.974 +.308 5.666 1625 ---- 5.864B ---- 5.862B 5.753 +.304 5.449 1650 ---- 5.644B ---- 5.643B 5.535 +.300 5.235 1675 ---- 5.428B ---- 5.427B 5.321 +.297 5.024 1700 ---- 5.216B ---- 5.216B 5.111 +.293 4.818 1725 ---- 5.008B ---- 5.008B 4.906 +.289 4.617 1750 ---- 4.804B ---- 4.803B 4.704 +.284 4.420 1775 ---- 4.604B ---- 4.603B 4.507 +.279 4.228 1800 ---- 4.411B ---- 4.409B 4.314 +.274 4.040 1825 ---- 4.219B ---- 4.219B 4.126 +.268 3.858 1850 ---- 4.033B ---- 4.032B 3.944 +.263 3.681 1875 ---- 3.854B ---- 3.853B 3.766 +.256 3.510 2 1900 ---- 3.680B ---- 3.678B 3.594 +.250 3.344 1 1925 ---- 3.510B ---- 3.510B 3.427 +.242 3.185 2 1950 ---- 3.346B ---- 3.345B 3.267 +.236 3.031 4 1975 ---- 3.189B ---- 3.189B 3.112 +.228 2.884 2000 ---- 3.038B ---- 3.036B 2.963 +.220 2.743 11 2025 ---- 2.892B ---- 2.891B 2.821 +.213 2.608 2050 ---- 2.753B ---- 2.752B 2.684 +.205 2.479 2075 ---- 2.620B ---- 2.620B 2.554 +.198 2.356 2100 2.269 2.492B 2.266A 2.266A 2.429 +.190 3 2.239 2125 ---- 2.371B ---- 2.371B 2.310 +.183 2.127 2150 ---- 2.255B ---- 2.254B 2.197 +.176 2.021 2175 ---- 2.145B ---- 2.145B 2.089 +.168 1.921 2200 ---- 2.040B ---- 2.040B 1.987 +.162 1 1.825 3 2225 ---- 1.941B ---- 1.941B 1.889 +.155 1.734 2250 ---- 1.846B ---- 1.846B 1.797 +.149 1.648 2 2275 ---- 1.757B ---- 1.757B 1.710 +.144 1.566 225 2300 ---- 1.672B ---- 1.672B 1.627 +.138 1.489 69 2325 ---- 1.591B ---- 1.591B 1.549 +.133 1.416 100 2350 ---- 1.515B ---- 1.515B 1.475 +.127 1.348 1 2375 ---- 1.443B ---- 1.442B 1.405 +.122 1.283 2400 ---- 1.375B ---- 1.375B 1.339 +.117 37 1.222 116 2425 ---- 1.310B ---- 1.310B 1.276 +.112 1.164 7 2450 ---- 1.249B ---- 1.249B 1.218 +.108 1.110 2475 ---- 1.192B ---- 1.192B 1.162 +.102 1.060 50 2500 ---- 1.138B ---- 1.138B 1.110 +.098 1 1.012 53 2525 ---- 1.086B ---- 1.086B 1.060 +.093 .967 9 2550 ---- 1.038B ---- 1.038B 1.014 +.090 .924 126 2575 ---- .992B ---- .992B .969 +.085 .884 2600 ---- .953B ---- .953B .928 +.082 .846 213 2625 .861 .912B .861 .854A .889 +.079 60 .810 2650 ---- .873B ---- .873B .851 +.074 .777 150 2675 ---- .837B ---- .837B .816 +.071 .745 2700 ---- .803B ---- .803B .783 +.068 46 .715 307 2725 ---- .770B ---- .770B .752 +.065 .687 2750 ---- .739B ---- .739B .722 +.062 .660 3 2775 ---- .710B ---- .710B .694 +.060 .634 1 2800 ---- .683B ---- .683B .667 +.057 .610 332 2825 ---- .656B ---- .656B .642 +.054 .588 2850 ---- .632B ---- .632B .618 +.052 .566 1 2875 ---- .608B ---- .608B .595 +.049 .546 2900 ---- .586B ---- .586B .574 +.048 .526 3 2925 ---- .565B ---- .565B .553 +.045 .508 2950 ---- .544B ---- .544B .534 +.044 .490 1 2975 ---- .525B ---- .525B .515 +.042 .473 3000 .465 .527 .465 .527 .498 +.041 8 .457 1 1924 3025 ---- .489B ---- .489B .481 +.039 .442 3050 ---- .472B ---- .472B .464 +.036 .428 1 3075 ---- .456B ---- .456B .449 +.035 .414 3100 ---- .441B ---- .441B .434 +.034 .400 14 3125 ---- .426B ---- .426B .420 +.032 .388 3150 ---- .412B ---- .412B .406 +.031 .375 1 3175 ---- .399B ---- .399B .393 +.029 .364 3200 .391 .391 .362A .362A .381 +.028 1 .353 331 3225 ---- .374B ---- .374B .369 +.027 .342 3250 ---- .362B ---- .362B .357 +.025 .332 3275 ---- .350B ---- .350B .346 +.024 .322 3300 ---- .339B ---- .339B .336 +.024 .312 30 3325 ---- .329B ---- .329B .326 +.023 .303 3350 ---- .319B ---- .319B .316 +.021 .295 3375 ---- .309B ---- .309B .306 +.020 .286 3400 ---- .300B ---- .300B .297 +.019 .278 2 3425 ---- .291B ---- .291B .289 +.019 .270 3450 ---- .282B ---- .282B .280 +.017 .263 3475 ---- .274B ---- .274B .272 +.016 .256 3500 ---- .266B ---- .266B .265 +.016 .249 1255 3525 ---- .258B ---- .258B .257 +.015 .242 3550 ---- .251B ---- .251B .250 +.014 .236 3575 ---- .243B ---- .243B .243 +.014 .229 3600 ---- .237B ---- .237B .237 +.014 .223 61 3625 ---- .230B ---- .230B .230 +.013 .217 3650 ---- .223B ---- .223B .224 +.012 .212 2 3675 ---- .217B ---- .217B .218 +.012 .206 3700 ---- .211B ---- .211B .212 +.011 .201 3725 ---- .206B ---- .206B .207 +.011 .196 3750 .211 .212 .211 .212 .201 +.010 4 .191 4 3775 ---- .195B ---- .195B .196 +.010 .186 3800 ---- .189B ---- .189B .191 +.009 .182 3825 ---- .185B ---- .185B .187 +.010 .177 3850 ---- .180B ---- .180B .182 +.009 .173 3875 ---- .175B ---- .175B .177 +.008 .169 3900 ---- .170B ---- .170B .173 +.008 .165 3925 ---- .166B ---- .166B .169 +.008 .161 3950 ---- .162B ---- .162B .165 +.008 .157 3975 ---- .158B ---- .158B .161 +.008 .153 4000 .155 .155 .155 .155 .157 +.007 2 .150 1540 4025 ---- .150B ---- .150B .153 +.007 .146 4050 ---- .146B ---- .146B .150 +.007 .143 4075 ---- .143B ---- .143B .146 +.007 .139 4500 ---- ---- ---- ---- .100 +.004 .096 92 5000 ---- ---- ---- ---- .068 +.003 .065 1485 6000 ---- ---- ---- ---- .035 +.002 .033 350 7000 ---- ---- ---- ---- .021 +.002 .019 4 725 ---- ---- ---- ---- 14.592 +.335 14.257 750 ---- ---- ---- ---- 14.342 +.335 14.007 7500 ---- ---- ---- ---- .016 +.001 .015 50 775 ---- ---- ---- ---- 14.092 +.335 13.757 800 ---- ---- ---- ---- 13.842 +.335 13.507 8000 ---- ---- ---- ---- .013 UNCH .013 825 ---- ---- ---- ---- 13.592 +.335 13.257 850 ---- ---- ---- ---- 13.342 +.335 13.007 875 ---- ---- ---- ---- 13.092 +.335 12.757 900 ---- ---- ---- ---- 12.842 +.335 12.507 9000 ---- ---- ---- ---- .009 UNCH .009 925 ---- ---- ---- ---- 12.592 +.335 12.257 950 ---- ---- ---- ---- 12.342 +.335 12.007 975 ---- ---- ---- ---- 12.092 +.335 11.757 SO MAR24 Silver Option CALL 1175 ---- ---- ---- ---- 10.370 +.335 10.035 1200 ---- ---- ---- ---- 10.120 +.335 9.785 1225 ---- ---- ---- ---- 9.870 +.335 9.535 1250 ---- ---- ---- ---- 9.620 +.335 9.285 1275 ---- ---- ---- ---- 9.370 +.335 9.035 1300 ---- ---- ---- ---- 9.120 +.333 8.787 1325 ---- ---- ---- ---- 8.872 +.329 8.543 1350 ---- ---- ---- ---- 8.628 +.327 8.301 1375 ---- ---- ---- ---- 8.386 +.324 8.062 1400 ---- ---- ---- ---- 8.147 +.320 7.827 1425 ---- ---- ---- ---- 7.911 +.317 7.594 1450 ---- ---- ---- ---- 7.678 +.314 7.364 1475 ---- ---- ---- ---- 7.448 +.311 7.137 1500 ---- ---- ---- ---- 7.220 +.308 6.912 1525 ---- ---- ---- ---- 6.996 +.305 6.691 1550 ---- ---- ---- ---- 6.774 +.301 6.473 1575 ---- ---- ---- ---- 6.555 +.298 6.257 1600 ---- ---- ---- ---- 6.339 +.294 6.045 1625 ---- ---- ---- ---- 6.126 +.290 5.836 1650 ---- ---- ---- ---- 5.916 +.286 5.630 1675 ---- ---- ---- ---- 5.710 +.283 5.427 1700 ---- ---- ---- ---- 5.506 +.278 5.228 1725 ---- ---- ---- ---- 5.307 +.274 5.033 1750 ---- ---- ---- ---- 5.112 +.270 4.842 1775 ---- ---- ---- ---- 4.920 +.265 4.655 1800 ---- ---- ---- ---- 4.733 +.260 4.473 1825 ---- ---- ---- ---- 4.551 +.256 4.295 1850 ---- ---- ---- ---- 4.374 +.251 4.123 1875 ---- ---- ---- ---- 4.202 +.246 3.956 1900 ---- ---- ---- ---- 4.035 +.241 3.794 1925 ---- ---- ---- ---- 3.873 +.235 3.638 1950 ---- ---- ---- ---- 3.717 +.230 3.487 1975 ---- ---- ---- ---- 3.567 +.225 3.342 2000 ---- ---- ---- ---- 3.422 +.220 3.202 2025 ---- ---- ---- ---- 3.282 +.214 3.068 2050 ---- ---- ---- ---- 3.148 +.208 2.940 2075 ---- ---- ---- ---- 3.020 +.203 2.817 2100 ---- ---- ---- ---- 2.897 +.198 2.699 2125 ---- ---- ---- ---- 2.779 +.192 2.587 2150 ---- ---- ---- ---- 2.666 +.186 2.480 2175 ---- 2.399B ---- ---- 2.559 +.182 2.377 2200 ---- 2.297B ---- ---- 2.456 +.176 2.280 2225 ---- 2.200B ---- ---- 2.358 +.171 2.187 2250 ---- 2.107B ---- ---- 2.264 +.166 2.098 2275 ---- 2.018B ---- ---- 2.175 +.161 2.014 2300 ---- ---- ---- ---- 2.090 +.156 1.934 2325 ---- ---- ---- ---- 2.009 +.151 1.858 2350 ---- ---- ---- ---- 1.932 +.147 1.785 2375 ---- ---- ---- ---- 1.859 +.143 1.716 2400 ---- ---- ---- ---- 1.789 +.138 1.651 2425 ---- ---- ---- ---- 1.723 +.134 1.589 2450 ---- ---- ---- ---- 1.660 +.130 1.530 2475 ---- ---- ---- ---- 1.599 +.126 1.473 2500 ---- ---- ---- ---- 1.542 +.122 1.420 2525 ---- ---- ---- ---- 1.488 +.119 1.369 2550 ---- ---- ---- ---- 1.436 +.115 1.321 2575 ---- ---- ---- ---- 1.387 +.111 1.276 2600 ---- ---- ---- ---- 1.341 +.109 1.232 2625 ---- ---- ---- ---- 1.297 +.105 1.192 2650 ---- ---- ---- ---- 1.255 +.102 1.153 2675 ---- ---- ---- ---- 1.216 +.100 1.116 2700 ---- ---- ---- ---- 1.178 +.096 1.082 2725 ---- ---- ---- ---- 1.142 +.094 1.048 2750 ---- ---- ---- ---- 1.108 +.091 1.017 2775 ---- ---- ---- ---- 1.075 +.088 .987 2800 ---- ---- ---- ---- 1.044 +.086 .958 2825 ---- ---- ---- ---- 1.014 +.084 .930 2850 ---- ---- ---- ---- .986 +.082 .904 2875 ---- ---- ---- ---- .959 +.080 .879 2900 ---- ---- ---- ---- .932 +.077 .855 2925 ---- ---- ---- ---- .907 +.075 .832 2950 ---- ---- ---- ---- .883 +.073 .810 2975 ---- ---- ---- ---- .861 +.072 .789 3000 ---- ---- ---- ---- .839 +.070 .769 3025 ---- ---- ---- ---- .818 +.069 .749 3050 ---- ---- ---- ---- .797 +.066 .731 3075 ---- ---- ---- ---- .778 +.065 .713 3100 ---- ---- ---- ---- .760 +.064 .696 3125 ---- ---- ---- ---- .742 +.062 .680 3150 ---- ---- ---- ---- .725 +.061 .664 3175 ---- ---- ---- ---- .709 +.059 .650 3200 ---- ---- ---- ---- .693 +.058 .635 3225 ---- ---- ---- ---- .678 +.056 .622 3400 ---- ---- ---- ---- .589 +.049 .540 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.347 +.335 12.012 1025 ---- ---- ---- ---- 12.097 +.335 11.762 1050 ---- ---- ---- ---- 11.847 +.335 11.512 1075 ---- ---- ---- ---- 11.597 +.334 11.263 1100 ---- ---- ---- ---- 11.347 +.332 11.015 1125 ---- ---- ---- ---- 11.100 +.331 10.769 1150 ---- ---- ---- ---- 10.854 +.328 10.526 1175 ---- ---- ---- ---- 10.610 +.326 10.284 1200 ---- ---- ---- ---- 10.367 +.324 10.043 1225 ---- ---- ---- ---- 10.127 +.322 9.805 1250 ---- ---- ---- ---- 9.888 +.320 9.568 1275 ---- ---- ---- ---- 9.651 +.318 9.333 1300 ---- ---- ---- ---- 9.415 +.315 9.100 1325 ---- ---- ---- ---- 9.181 +.313 8.868 1350 ---- ---- ---- ---- 8.949 +.311 8.638 1375 ---- ---- ---- ---- 8.719 +.308 8.411 1400 ---- ---- ---- ---- 8.491 +.306 8.185 1425 ---- ---- ---- ---- 8.265 +.304 7.961 1450 ---- ---- ---- ---- 8.041 +.301 7.740 1475 ---- ---- ---- ---- 7.819 +.298 7.521 1500 ---- ---- ---- ---- 7.599 +.295 7.304 1525 ---- ---- ---- ---- 7.383 +.293 7.090 1550 ---- ---- ---- ---- 7.168 +.289 6.879 1575 ---- ---- ---- ---- 6.957 +.286 6.671 1600 ---- ---- ---- ---- 6.749 +.283 6.466 1625 ---- ---- ---- ---- 6.545 +.280 6.265 1650 ---- ---- ---- ---- 6.344 +.277 6.067 1675 ---- ---- ---- ---- 6.146 +.272 5.874 1700 ---- ---- ---- ---- 5.953 +.269 5.684 1725 ---- ---- ---- ---- 5.764 +.265 5.499 1750 ---- ---- ---- ---- 5.580 +.262 5.318 1775 ---- ---- ---- ---- 5.399 +.257 5.142 1800 ---- ---- ---- ---- 5.223 +.253 4.970 1825 ---- ---- ---- ---- 5.050 +.249 4.801 1850 ---- ---- ---- ---- 4.881 +.244 4.637 1875 ---- ---- ---- ---- 4.716 +.241 4.475 1900 ---- ---- ---- ---- 4.554 +.237 4.317 1925 ---- ---- ---- ---- 4.395 +.232 4.163 1950 ---- ---- ---- ---- 4.240 +.227 4.013 1975 ---- ---- ---- ---- 4.090 +.223 3.867 2000 ---- ---- ---- ---- 3.943 +.219 3.724 2025 ---- ---- ---- ---- 3.801 +.214 3.587 2050 ---- ---- ---- ---- 3.663 +.209 3.454 2075 ---- ---- ---- ---- 3.531 +.205 3.326 2100 ---- ---- ---- ---- 3.403 +.200 3.203 2125 ---- 3.211B ---- ---- 3.282 +.196 3.086 2150 ---- ---- ---- ---- 3.165 +.191 2.974 2175 ---- ---- ---- ---- 3.055 +.187 2.868 2200 ---- 2.841B ---- ---- 2.951 +.182 2.769 2225 ---- 2.743B ---- ---- 2.853 +.178 2.675 2250 ---- 2.647B ---- ---- 2.762 +.174 2.588 2275 ---- 2.556B ---- ---- 2.676 +.170 2.506 2300 ---- 2.468B ---- ---- 2.596 +.166 2.430 2325 ---- 2.383B ---- ---- 2.521 +.162 2.359 2350 ---- 2.301B ---- ---- 2.451 +.158 2.293 2375 ---- ---- ---- ---- 2.386 +.154 2.232 2400 ---- ---- ---- ---- 2.325 +.151 2.174 2425 ---- ---- ---- ---- 2.268 +.147 2.121 2450 ---- ---- ---- ---- 2.214 +.144 2.070 2475 ---- ---- ---- ---- 2.164 +.140 2.024 2500 ---- ---- ---- ---- 2.117 +.137 1.980 2525 ---- ---- ---- ---- 2.073 +.135 1.938 2550 ---- ---- ---- ---- 2.031 +.132 1.899 2575 ---- ---- ---- ---- 1.991 +.129 1.862 2600 ---- ---- ---- ---- 1.953 +.127 1.826 2625 ---- ---- ---- ---- 1.916 +.124 1.792 2650 ---- ---- ---- ---- 1.880 +.122 1.758 1 2675 ---- ---- ---- ---- 1.846 +.120 1.726 2700 ---- ---- 1.691A 1.691A 1.812 +.117 1.695 2725 ---- ---- 1.646A 1.646A 1.779 +.115 1.664 2750 ---- ---- ---- ---- 1.747 +.113 1.634 2775 ---- ---- ---- ---- 1.715 +.111 1.604 2800 ---- ---- ---- ---- 1.684 +.109 1.575 2825 ---- ---- ---- ---- 1.654 +.107 1.547 2850 ---- ---- ---- ---- 1.624 +.105 1.519 2875 ---- ---- ---- ---- 1.595 +.103 1.492 2900 ---- ---- ---- ---- 1.567 +.101 1.466 2925 ---- ---- ---- ---- 1.539 +.100 1.439 2950 ---- ---- ---- ---- 1.512 +.098 1.414 2975 ---- ---- ---- ---- 1.485 +.096 1.389 3000 ---- ---- ---- ---- 1.458 +.094 1.364 3025 ---- ---- ---- ---- 1.432 +.092 1.340 3050 ---- ---- ---- ---- 1.407 +.091 1.316 3075 ---- ---- ---- ---- 1.382 +.090 1.292 3100 ---- ---- ---- ---- 1.357 +.088 1.269 3125 ---- ---- ---- ---- 1.333 +.087 1.246 3150 ---- ---- ---- ---- 1.309 +.085 1.224 3175 ---- ---- ---- ---- 1.285 +.083 1.202 3200 ---- ---- ---- ---- 1.262 +.082 1.180 3225 ---- ---- ---- ---- 1.239 +.080 1.159 3250 ---- ---- ---- ---- 1.217 +.079 1.138 3275 ---- ---- ---- ---- 1.195 +.078 1.117 3300 ---- ---- ---- ---- 1.173 +.076 1.097 3325 ---- ---- ---- ---- 1.152 +.075 1.077 3350 ---- ---- ---- ---- 1.131 +.074 1.057 3375 ---- ---- ---- ---- 1.111 +.073 1.038 3400 ---- ---- ---- ---- 1.090 +.071 1.019 3425 ---- ---- ---- ---- 1.070 +.070 1.000 3450 ---- ---- ---- ---- 1.051 +.069 .982 3475 ---- ---- .854A .854A 1.032 +.068 .964 3500 ---- ---- ---- ---- 1.013 +.067 .946 3525 ---- ---- ---- ---- .994 +.066 .928 3550 ---- ---- ---- ---- .976 +.065 .911 3575 ---- ---- ---- ---- .958 +.064 .894 3600 ---- ---- ---- ---- .940 +.062 .878 3625 ---- ---- ---- ---- .923 +.061 .862 3650 ---- ---- ---- ---- .906 +.060 .846 3675 ---- ---- .751A .751A .889 +.059 .830 3700 ---- ---- ---- ---- .873 +.058 .815 3725 ---- ---- ---- ---- .857 +.057 .800 3750 ---- ---- ---- ---- .841 +.056 .785 3775 ---- ---- ---- ---- .825 +.055 .770 3800 ---- ---- ---- ---- .810 +.054 .756 3825 ---- ---- ---- ---- .796 +.054 .742 3850 ---- ---- ---- ---- .781 +.052 .729 3875 ---- ---- ---- ---- .767 +.052 .715 3900 ---- ---- ---- ---- .753 +.051 .702 3925 ---- ---- ---- ---- .739 +.049 .690 3950 ---- ---- .644A .644A .726 +.049 .677 3975 ---- ---- .636A .636A .713 +.048 .665 4000 ---- ---- .628A .628A .701 +.048 .653 4025 ---- ---- .620A .620A .688 +.046 .642 4050 ---- ---- .613A .613A .676 +.046 .630 4075 ---- ---- .605A .605A .665 +.046 .619 4100 ---- ---- .598A .598A .653 +.044 .609 725 ---- ---- ---- ---- 15.097 +.335 14.762 750 ---- ---- ---- ---- 14.847 +.335 14.512 775 ---- ---- ---- ---- 14.597 +.335 14.262 800 ---- ---- ---- ---- 14.347 +.335 14.012 825 ---- ---- ---- ---- 14.097 +.335 13.762 850 ---- ---- ---- ---- 13.847 +.335 13.512 875 ---- ---- ---- ---- 13.597 +.335 13.262 900 ---- ---- ---- ---- 13.347 +.335 13.012 925 ---- ---- ---- ---- 13.097 +.335 12.762 950 ---- ---- ---- ---- 12.847 +.335 12.512 975 ---- ---- ---- ---- 12.597 +.335 12.262 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.783 +.330 12.453 1025 ---- ---- ---- ---- 12.538 +.328 12.210 1050 ---- ---- ---- ---- 12.295 +.326 11.969 1075 ---- ---- ---- ---- 12.054 +.324 11.730 1100 ---- ---- ---- ---- 11.815 +.322 11.493 1125 ---- ---- ---- ---- 11.577 +.320 11.257 1150 ---- ---- ---- ---- 11.341 +.318 11.023 1175 ---- ---- ---- ---- 11.107 +.316 10.791 1200 ---- ---- ---- ---- 10.873 +.313 10.560 1225 ---- ---- ---- ---- 10.642 +.312 10.330 1250 ---- ---- ---- ---- 10.412 +.310 10.102 1275 ---- ---- ---- ---- 10.183 +.308 9.875 1300 ---- ---- ---- ---- 9.955 +.305 9.650 1325 ---- ---- ---- ---- 9.729 +.303 9.426 1350 ---- ---- ---- ---- 9.505 +.301 9.204 1375 ---- ---- ---- ---- 9.282 +.299 8.983 1400 ---- ---- ---- ---- 9.061 +.297 8.764 1425 ---- ---- ---- ---- 8.841 +.294 8.547 1450 ---- ---- ---- ---- 8.624 +.292 8.332 1475 ---- ---- ---- ---- 8.408 +.290 8.118 1500 ---- ---- ---- ---- 8.194 +.287 7.907 1525 ---- ---- ---- ---- 7.983 +.285 7.698 1550 ---- ---- ---- ---- 7.773 +.281 7.492 1575 ---- ---- ---- ---- 7.567 +.279 7.288 1600 ---- ---- ---- ---- 7.363 +.276 7.087 1625 ---- ---- ---- ---- 7.162 +.273 6.889 1650 ---- ---- ---- ---- 6.964 +.270 6.694 1675 ---- ---- ---- ---- 6.769 +.267 6.502 1700 ---- ---- ---- ---- 6.578 +.264 6.314 1725 ---- ---- ---- ---- 6.391 +.261 6.130 1750 ---- ---- ---- ---- 6.207 +.258 5.949 1775 ---- ---- ---- ---- 6.026 +.254 5.772 1800 ---- ---- ---- ---- 5.850 +.251 5.599 1825 ---- ---- ---- ---- 5.677 +.247 5.430 1850 ---- ---- ---- ---- 5.508 +.244 5.264 1875 ---- ---- ---- ---- 5.342 +.239 5.103 1900 ---- ---- ---- ---- 5.181 +.236 4.945 1925 ---- ---- ---- ---- 5.024 +.233 4.791 1950 ---- ---- ---- ---- 4.870 +.228 4.642 1975 ---- ---- ---- ---- 4.720 +.224 4.496 2000 ---- ---- ---- ---- 4.575 +.221 4.354 2025 ---- ---- ---- ---- 4.433 +.216 4.217 2050 ---- ---- ---- ---- 4.296 +.213 4.083 2075 ---- ---- ---- ---- 4.163 +.209 3.954 2100 ---- ---- ---- ---- 4.034 +.205 3.829 2125 ---- ---- ---- ---- 3.909 +.201 3.708 2150 ---- ---- ---- ---- 3.789 +.197 3.592 2175 ---- ---- ---- ---- 3.674 +.194 3.480 2200 ---- ---- ---- ---- 3.563 +.190 3.373 2225 ---- ---- ---- ---- 3.457 +.186 3.271 2250 ---- ---- ---- ---- 3.356 +.182 3.174 2275 ---- ---- ---- ---- 3.260 +.178 3.082 2300 ---- ---- ---- ---- 3.169 +.174 2.995 2325 ---- ---- ---- ---- 3.083 +.171 2.912 2350 ---- ---- ---- ---- 3.001 +.168 2.833 2375 ---- ---- ---- ---- 2.923 +.164 2.759 2400 ---- ---- ---- ---- 2.849 +.161 2.688 2425 ---- ---- ---- ---- 2.779 +.157 2.622 2450 ---- ---- ---- ---- 2.713 +.155 2.558 2475 ---- ---- ---- ---- 2.650 +.152 2.498 2500 ---- ---- ---- ---- 2.590 +.149 2.441 2525 ---- ---- ---- ---- 2.532 +.145 2.387 2550 ---- ---- ---- ---- 2.478 +.143 2.335 2575 ---- ---- ---- ---- 2.425 +.140 2.285 2600 ---- ---- ---- ---- 2.375 +.138 2.237 2625 ---- ---- ---- ---- 2.326 +.135 2.191 2650 ---- ---- ---- ---- 2.280 +.133 2.147 2675 ---- ---- ---- ---- 2.234 +.130 2.104 2700 ---- ---- ---- ---- 2.190 +.128 2.062 2725 ---- ---- ---- ---- 2.147 +.126 2.021 2750 ---- ---- ---- ---- 2.105 +.124 1.981 2775 ---- ---- ---- ---- 2.064 +.122 1.942 2800 ---- ---- ---- ---- 2.023 +.119 1.904 2825 ---- ---- ---- ---- 1.984 +.117 1.867 2850 ---- ---- ---- ---- 1.946 +.115 1.831 2875 ---- ---- ---- ---- 1.908 +.113 1.795 2900 ---- ---- ---- ---- 1.871 +.110 1.761 2925 ---- ---- ---- ---- 1.836 +.109 1.727 2950 ---- ---- ---- ---- 1.801 +.107 1.694 2975 ---- ---- ---- ---- 1.767 +.105 1.662 3000 ---- ---- ---- ---- 1.734 +.104 1.630 3025 ---- ---- ---- ---- 1.702 +.102 1.600 3050 ---- ---- ---- ---- 1.670 +.100 1.570 3075 ---- ---- ---- ---- 1.640 +.099 1.541 3100 ---- ---- ---- ---- 1.610 +.097 1.513 3125 ---- ---- ---- ---- 1.581 +.095 1.486 3150 ---- ---- ---- ---- 1.553 +.093 1.460 3175 ---- ---- ---- ---- 1.526 +.092 1.434 3200 ---- ---- ---- ---- 1.500 +.090 1.410 3225 ---- ---- ---- ---- 1.475 +.089 1.386 3250 ---- ---- ---- ---- 1.450 +.087 1.363 3275 ---- ---- ---- ---- 1.427 +.087 1.340 3300 ---- ---- ---- ---- 1.404 +.085 1.319 3325 ---- ---- ---- ---- 1.382 +.084 1.298 3350 ---- ---- ---- ---- 1.361 +.083 1.278 3375 ---- ---- ---- ---- 1.340 +.081 1.259 3400 ---- ---- ---- ---- 1.321 +.080 1.241 3425 ---- ---- ---- ---- 1.302 +.079 1.223 3450 ---- ---- ---- ---- 1.284 +.078 1.206 3475 ---- ---- ---- ---- 1.266 +.077 1.189 3500 ---- ---- ---- ---- 1.249 +.075 1.174 3525 ---- ---- ---- ---- 1.233 +.075 1.158 3550 ---- ---- ---- ---- 1.218 +.074 1.144 3575 ---- ---- ---- ---- 1.203 +.073 1.130 3600 ---- ---- ---- ---- 1.188 +.072 1.116 3625 ---- ---- ---- ---- 1.174 +.071 1.103 3650 ---- ---- ---- ---- 1.161 +.071 1.090 3675 ---- ---- ---- ---- 1.148 +.070 1.078 3700 ---- ---- ---- ---- 1.135 +.068 1.067 3725 ---- ---- ---- ---- 1.123 +.067 1.056 3750 ---- ---- ---- ---- 1.112 +.067 1.045 3775 ---- ---- ---- ---- 1.101 +.067 1.034 3800 ---- ---- ---- ---- 1.090 +.066 1.024 3825 ---- ---- ---- ---- 1.080 +.065 1.015 3850 ---- ---- ---- ---- 1.070 +.065 1.005 3875 ---- ---- ---- ---- 1.060 +.064 .996 3900 ---- ---- ---- ---- 1.051 +.063 .988 3925 ---- ---- ---- ---- 1.042 +.063 .979 3950 ---- ---- ---- ---- 1.033 +.062 .971 3975 ---- ---- ---- ---- 1.025 +.061 .964 4000 ---- ---- ---- ---- 1.017 +.061 .956 4025 ---- ---- ---- ---- 1.009 +.060 .949 4050 ---- ---- ---- ---- 1.001 +.059 .942 4075 ---- ---- ---- ---- .994 +.059 .935 4100 ---- ---- ---- ---- .987 +.058 .929 5000 ---- ---- ---- ---- .848 +.047 .801 6000 ---- ---- ---- ---- .843 +.043 .800 725 ---- ---- ---- ---- 15.529 +.335 15.194 750 ---- ---- ---- ---- 15.279 +.335 14.944 775 ---- ---- ---- ---- 15.029 +.335 14.694 800 ---- ---- ---- ---- 14.779 +.335 14.444 825 ---- ---- ---- ---- 14.529 +.335 14.194 850 ---- ---- ---- ---- 14.279 +.335 13.944 875 ---- ---- ---- ---- 14.029 +.335 13.694 900 ---- ---- ---- ---- 13.779 +.335 13.444 925 ---- ---- ---- ---- 13.529 +.335 13.194 950 ---- ---- ---- ---- 13.279 +.334 12.945 975 ---- ---- ---- ---- 13.030 +.332 12.698 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.989 +.321 12.668 1025 ---- ---- ---- ---- 12.754 +.319 12.435 1050 ---- ---- ---- ---- 12.520 +.316 12.204 1075 ---- ---- ---- ---- 12.288 +.314 11.974 1100 ---- ---- ---- ---- 12.058 +.312 11.746 1125 ---- ---- ---- ---- 11.829 +.309 11.520 1150 ---- ---- ---- ---- 11.602 +.308 11.294 1175 ---- ---- ---- ---- 11.376 +.306 11.070 1200 ---- ---- ---- ---- 11.151 +.304 10.847 1225 ---- ---- ---- ---- 10.927 +.301 10.626 1250 ---- ---- ---- ---- 10.705 +.300 10.405 1275 ---- ---- ---- ---- 10.484 +.298 10.186 1300 ---- ---- ---- ---- 10.264 +.295 9.969 1325 ---- ---- ---- ---- 10.046 +.294 9.752 1350 ---- ---- ---- ---- 9.828 +.291 9.537 1375 ---- ---- ---- ---- 9.613 +.289 9.324 1400 ---- ---- ---- ---- 9.399 +.287 9.112 1425 ---- ---- ---- ---- 9.186 +.284 8.902 1450 ---- ---- ---- ---- 8.975 +.282 8.693 1475 ---- ---- ---- ---- 8.767 +.280 8.487 1500 ---- ---- ---- ---- 8.560 +.278 8.282 1525 ---- ---- ---- ---- 8.355 +.275 8.080 1550 ---- ---- ---- ---- 8.153 +.273 7.880 1575 ---- ---- ---- ---- 7.953 +.270 7.683 1600 ---- ---- ---- ---- 7.756 +.267 7.489 1625 ---- ---- ---- ---- 7.562 +.265 7.297 1650 ---- ---- ---- ---- 7.371 +.262 7.109 1675 ---- ---- ---- ---- 7.183 +.259 6.924 1700 ---- ---- ---- ---- 6.999 +.256 6.743 1725 ---- ---- ---- ---- 6.818 +.253 6.565 1750 ---- ---- ---- ---- 6.641 +.250 6.391 1775 ---- ---- ---- ---- 6.468 +.248 6.220 1800 ---- ---- ---- ---- 6.298 +.245 6.053 1825 ---- ---- ---- ---- 6.131 +.241 5.890 1850 ---- ---- ---- ---- 5.969 +.238 5.731 1875 ---- ---- ---- ---- 5.810 +.235 5.575 1900 ---- ---- ---- ---- 5.655 +.232 5.423 1925 ---- ---- ---- ---- 5.503 +.228 5.275 1950 ---- ---- ---- ---- 5.356 +.225 5.131 1975 ---- ---- ---- ---- 5.212 +.222 4.990 2000 ---- ---- ---- ---- 5.071 +.218 4.853 2025 ---- ---- ---- ---- 4.935 +.215 4.720 2050 ---- ---- ---- ---- 4.802 +.211 4.591 2075 ---- ---- ---- ---- 4.674 +.208 4.466 2100 ---- ---- ---- ---- 4.549 +.204 4.345 2125 ---- ---- ---- ---- 4.429 +.201 4.228 2150 ---- ---- ---- ---- 4.313 +.198 4.115 2175 ---- ---- ---- ---- 4.201 +.195 4.006 2200 ---- ---- ---- ---- 4.094 +.191 3.903 2225 ---- ---- ---- ---- 3.992 +.188 3.804 2250 ---- ---- ---- ---- 3.894 +.185 3.709 2275 ---- ---- ---- ---- 3.802 +.182 3.620 2300 ---- ---- ---- ---- 3.714 +.179 3.535 2325 ---- ---- ---- ---- 3.631 +.176 3.455 2350 ---- ---- ---- ---- 3.552 +.173 3.379 2375 ---- ---- ---- ---- 3.477 +.170 3.307 2400 ---- ---- ---- ---- 3.406 +.167 3.239 2425 ---- ---- ---- ---- 3.339 +.165 3.174 2450 ---- ---- ---- ---- 3.275 +.162 3.113 2475 ---- ---- ---- ---- 3.214 +.159 3.055 2500 ---- ---- ---- ---- 3.157 +.157 3.000 2525 ---- ---- ---- ---- 3.102 +.154 2.948 2550 ---- ---- ---- ---- 3.049 +.151 2.898 2575 ---- ---- ---- ---- 2.999 +.149 2.850 2600 ---- ---- ---- ---- 2.951 +.148 2.803 2625 ---- ---- ---- ---- 2.904 +.145 2.759 2650 ---- ---- ---- ---- 2.859 +.143 2.716 2675 ---- ---- ---- ---- 2.815 +.141 2.674 2700 ---- ---- ---- ---- 2.772 +.139 2.633 2725 ---- ---- ---- ---- 2.730 +.137 2.593 2750 ---- ---- ---- ---- 2.688 +.135 2.553 2775 ---- ---- ---- ---- 2.648 +.133 2.515 2800 ---- ---- ---- ---- 2.608 +.131 2.477 2825 ---- ---- ---- ---- 2.569 +.130 2.439 2850 ---- ---- ---- ---- 2.530 +.127 2.403 2875 ---- ---- ---- ---- 2.493 +.126 2.367 2900 ---- ---- ---- ---- 2.456 +.124 2.332 2925 ---- ---- ---- ---- 2.420 +.123 2.297 2950 ---- ---- ---- ---- 2.384 +.120 2.264 2975 ---- ---- ---- ---- 2.350 +.119 2.231 3000 ---- ---- ---- ---- 2.316 +.118 2.198 3025 ---- ---- ---- ---- 2.283 +.116 2.167 3050 ---- ---- ---- ---- 2.250 +.114 2.136 3075 ---- ---- ---- ---- 2.219 +.113 2.106 3100 ---- ---- ---- ---- 2.188 +.111 2.077 3125 ---- ---- ---- ---- 2.158 +.110 2.048 3150 ---- ---- ---- ---- 2.129 +.109 2.020 3175 ---- ---- ---- ---- 2.101 +.107 1.994 3200 ---- ---- ---- ---- 2.073 +.106 1.967 3225 ---- ---- ---- ---- 2.047 +.105 1.942 3250 ---- ---- ---- ---- 2.021 +.104 1.917 3275 ---- ---- ---- ---- 1.996 +.102 1.894 3300 ---- ---- ---- ---- 1.972 +.101 1.871 3325 ---- ---- ---- ---- 1.949 +.100 1.849 3350 ---- ---- ---- ---- 1.926 +.098 1.828 3375 ---- ---- ---- ---- 1.905 +.098 1.807 3400 ---- ---- ---- ---- 1.884 +.097 1.787 3425 ---- ---- ---- ---- 1.864 +.095 1.769 3450 ---- ---- ---- ---- 1.845 +.095 1.750 3475 ---- ---- ---- ---- 1.826 +.093 1.733 3500 ---- ---- ---- ---- 1.808 +.092 1.716 3525 ---- ---- ---- ---- 1.791 +.091 1.700 3550 ---- ---- ---- ---- 1.775 +.091 1.684 3575 ---- ---- ---- ---- 1.759 +.090 1.669 3600 ---- ---- ---- ---- 1.743 +.088 1.655 3625 ---- ---- ---- ---- 1.729 +.088 1.641 3650 ---- ---- ---- ---- 1.715 +.088 1.627 3675 ---- ---- ---- ---- 1.701 +.087 1.614 3700 ---- ---- ---- ---- 1.688 +.086 1.602 3725 ---- ---- ---- ---- 1.675 +.085 1.590 3750 ---- ---- ---- ---- 1.663 +.084 1.579 3775 ---- ---- ---- ---- 1.651 +.083 1.568 3800 ---- ---- ---- ---- 1.640 +.083 1.557 3825 ---- ---- ---- ---- 1.629 +.082 1.547 3850 ---- ---- ---- ---- 1.619 +.082 1.537 3875 ---- ---- ---- ---- 1.609 +.081 1.528 3900 ---- ---- ---- ---- 1.599 +.080 1.519 3925 ---- ---- ---- ---- 1.590 +.080 1.510 3950 ---- ---- ---- ---- 1.581 +.079 1.502 3975 ---- ---- ---- ---- 1.572 +.078 1.494 4000 ---- ---- ---- ---- 1.564 +.078 1.486 4025 ---- ---- ---- ---- 1.556 +.078 1.478 4050 ---- ---- ---- ---- 1.548 +.077 1.471 4075 ---- ---- ---- ---- 1.541 +.077 1.464 4100 ---- ---- ---- ---- 1.534 +.076 1.458 4125 ---- ---- ---- ---- 1.527 +.076 1.451 925 ---- ---- ---- ---- 13.705 +.326 13.379 950 ---- ---- ---- ---- 13.464 +.324 13.140 975 ---- ---- ---- ---- 13.226 +.323 12.903 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.161 +.314 12.847 1025 ---- ---- ---- ---- 12.933 +.312 12.621 1050 ---- ---- ---- ---- 12.706 +.309 12.397 1075 ---- ---- ---- ---- 12.481 +.307 12.174 1100 ---- ---- ---- ---- 12.257 +.305 11.952 1125 ---- ---- ---- ---- 12.035 +.303 11.732 1150 ---- ---- ---- ---- 11.814 +.302 11.512 1175 ---- ---- ---- ---- 11.594 +.300 11.294 1200 ---- ---- ---- ---- 11.375 +.298 11.077 1225 ---- ---- ---- ---- 11.157 +.296 10.861 1250 ---- ---- ---- ---- 10.940 +.293 10.647 1275 ---- ---- ---- ---- 10.724 +.291 10.433 1300 ---- ---- ---- ---- 10.509 +.289 10.220 1325 ---- ---- ---- ---- 10.295 +.287 10.008 1350 ---- ---- ---- ---- 10.083 +.285 9.798 1375 ---- ---- ---- ---- 9.872 +.283 9.589 1400 ---- ---- ---- ---- 9.662 +.281 9.381 1425 ---- ---- ---- ---- 9.454 +.279 9.175 1450 ---- ---- ---- ---- 9.247 +.276 8.971 1475 ---- ---- ---- ---- 9.042 +.274 8.768 1500 ---- ---- ---- ---- 8.839 +.272 8.567 1525 ---- ---- ---- ---- 8.638 +.269 8.369 1550 ---- ---- ---- ---- 8.439 +.267 8.172 1575 ---- ---- ---- ---- 8.243 +.265 7.978 1600 ---- ---- ---- ---- 8.049 +.263 7.786 1625 ---- ---- ---- ---- 7.858 +.260 7.598 1650 ---- ---- ---- ---- 7.669 +.257 7.412 1675 ---- ---- ---- ---- 7.484 +.254 7.230 1700 ---- ---- ---- ---- 7.302 +.251 7.051 1725 ---- ---- ---- ---- 7.124 +.249 6.875 1750 ---- ---- ---- ---- 6.950 +.247 6.703 1775 ---- ---- ---- ---- 6.778 +.243 6.535 1800 ---- ---- ---- ---- 6.611 +.241 6.370 1825 ---- ---- ---- ---- 6.447 +.238 6.209 1850 ---- ---- ---- ---- 6.287 +.235 6.052 1875 ---- ---- ---- ---- 6.130 +.232 5.898 1900 ---- ---- ---- ---- 5.977 +.229 5.748 1925 ---- ---- ---- ---- 5.828 +.226 5.602 1950 ---- ---- ---- ---- 5.682 +.223 5.459 1975 ---- ---- ---- ---- 5.540 +.220 5.320 2000 ---- ---- ---- ---- 5.402 +.217 5.185 2025 ---- ---- ---- ---- 5.267 +.214 5.053 2050 ---- ---- ---- ---- 5.136 +.211 4.925 2075 ---- ---- ---- ---- 5.008 +.207 4.801 2100 ---- ---- ---- ---- 4.885 +.205 4.680 2125 ---- ---- ---- ---- 4.765 +.201 4.564 2150 ---- ---- ---- ---- 4.650 +.199 4.451 2175 ---- ---- ---- ---- 4.538 +.195 4.343 2200 ---- ---- ---- ---- 4.431 +.192 4.239 2225 ---- ---- ---- ---- 4.329 +.190 4.139 2250 ---- ---- ---- ---- 4.231 +.186 4.045 2275 ---- ---- ---- ---- 4.138 +.184 3.954 2300 ---- ---- ---- ---- 4.050 +.181 3.869 2325 ---- ---- ---- ---- 3.966 +.178 3.788 2350 ---- ---- ---- ---- 3.887 +.175 3.712 2375 ---- ---- ---- ---- 3.813 +.173 3.640 2400 ---- ---- ---- ---- 3.742 +.170 3.572 2425 ---- ---- ---- ---- 3.675 +.167 3.508 2450 ---- ---- ---- ---- 3.612 +.165 3.447 2475 ---- ---- ---- ---- 3.552 +.162 3.390 2500 ---- ---- ---- ---- 3.496 +.161 3.335 2525 ---- ---- ---- ---- 3.442 +.158 3.284 2550 ---- ---- ---- ---- 3.390 +.155 3.235 2575 ---- ---- ---- ---- 3.342 +.154 3.188 2600 ---- ---- ---- ---- 3.295 +.152 3.143 2625 ---- ---- ---- ---- 3.250 +.150 3.100 2650 ---- ---- ---- ---- 3.206 +.148 3.058 2675 ---- ---- ---- ---- 3.164 +.146 3.018 2700 ---- ---- ---- ---- 3.123 +.144 2.979 2725 ---- ---- ---- ---- 3.083 +.143 2.940 2750 ---- ---- ---- ---- 3.043 +.140 2.903 2775 ---- ---- ---- ---- 3.004 +.139 2.865 2800 ---- ---- ---- ---- 2.966 +.137 2.829 2825 ---- ---- ---- ---- 2.928 +.136 2.792 2850 ---- ---- ---- ---- 2.891 +.134 2.757 2875 ---- ---- ---- ---- 2.854 +.132 2.722 2900 ---- ---- ---- ---- 2.818 +.130 2.688 2925 ---- ---- ---- ---- 2.783 +.129 2.654 2950 ---- ---- ---- ---- 2.748 +.127 2.621 2975 ---- ---- ---- ---- 2.714 +.126 2.588 3000 ---- ---- ---- ---- 2.681 +.125 2.556 3025 ---- ---- ---- ---- 2.648 +.123 2.525 3050 ---- ---- ---- ---- 2.616 +.121 2.495 3075 ---- ---- ---- ---- 2.585 +.120 2.465 3100 ---- ---- ---- ---- 2.554 +.119 2.435 3125 ---- ---- ---- ---- 2.524 +.117 2.407 3150 ---- ---- ---- ---- 2.495 +.116 2.379 3175 ---- ---- ---- ---- 2.467 +.115 2.352 3200 ---- ---- ---- ---- 2.439 +.113 2.326 3225 ---- ---- ---- ---- 2.413 +.113 2.300 3250 ---- ---- ---- ---- 2.387 +.112 2.275 3275 ---- ---- ---- ---- 2.361 +.110 2.251 3300 ---- ---- ---- ---- 2.337 +.109 2.228 3325 ---- ---- ---- ---- 2.313 +.108 2.205 3350 ---- ---- ---- ---- 2.291 +.107 2.184 3375 ---- ---- ---- ---- 2.269 +.106 2.163 3400 ---- ---- ---- ---- 2.248 +.105 2.143 3425 ---- ---- ---- ---- 2.228 +.104 2.124 3450 ---- ---- ---- ---- 2.208 +.103 2.105 3475 ---- ---- ---- ---- 2.190 +.102 2.088 3500 ---- ---- ---- ---- 2.172 +.101 2.071 3525 ---- ---- ---- ---- 2.155 +.101 2.054 3550 ---- ---- ---- ---- 2.138 +.100 2.038 3575 ---- ---- ---- ---- 2.122 +.099 2.023 3600 ---- ---- ---- ---- 2.107 +.098 2.009 3625 ---- ---- ---- ---- 2.092 +.097 1.995 3650 ---- ---- ---- ---- 2.078 +.097 1.981 3675 ---- ---- ---- ---- 2.064 +.095 1.969 3700 ---- ---- ---- ---- 2.051 +.095 1.956 3725 ---- ---- ---- ---- 2.039 +.095 1.944 3750 ---- ---- ---- ---- 2.027 +.094 1.933 3775 ---- ---- ---- ---- 2.015 +.093 1.922 3800 ---- ---- ---- ---- 2.004 +.092 1.912 3825 ---- ---- ---- ---- 1.993 +.091 1.902 3850 ---- ---- ---- ---- 1.983 +.091 1.892 3875 ---- ---- ---- ---- 1.973 +.090 1.883 3900 ---- ---- ---- ---- 1.964 +.090 1.874 3925 ---- ---- ---- ---- 1.955 +.089 1.866 3950 ---- ---- ---- ---- 1.946 +.088 1.858 3975 ---- ---- ---- ---- 1.938 +.088 1.850 4000 ---- ---- ---- ---- 1.930 +.088 1.842 4025 ---- ---- ---- ---- 1.923 +.088 1.835 4050 ---- ---- ---- ---- 1.915 +.086 1.829 4075 ---- ---- ---- ---- 1.908 +.086 1.822 4100 ---- ---- ---- ---- 1.902 +.086 1.816 4125 ---- ---- ---- ---- 1.895 +.085 1.810 925 ---- ---- ---- ---- 13.855 +.319 13.536 950 ---- ---- ---- ---- 13.622 +.318 13.304 975 ---- ---- ---- ---- 13.391 +.316 13.075 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.822 +.305 13.517 1050 ---- ---- ---- ---- 13.602 +.303 13.299 1075 ---- ---- ---- ---- 13.384 +.301 13.083 1100 ---- ---- ---- ---- 13.166 +.299 12.867 1125 ---- ---- ---- ---- 12.950 +.297 12.653 1150 ---- ---- ---- ---- 12.735 +.295 12.440 1175 ---- ---- ---- ---- 12.520 +.293 12.227 1200 ---- ---- ---- ---- 12.307 +.292 12.015 1225 ---- ---- ---- ---- 12.094 +.289 11.805 1250 ---- ---- ---- ---- 11.882 +.287 11.595 1275 ---- ---- ---- ---- 11.671 +.286 11.385 1300 ---- ---- ---- ---- 11.461 +.284 11.177 1325 ---- ---- ---- ---- 11.251 +.282 10.969 1350 ---- ---- ---- ---- 11.042 +.280 10.762 1375 ---- ---- ---- ---- 10.834 +.279 10.555 1400 ---- ---- ---- ---- 10.626 +.276 10.350 1425 ---- ---- ---- ---- 10.420 +.274 10.146 1450 ---- ---- ---- ---- 10.215 +.273 9.942 1475 ---- ---- ---- ---- 10.011 +.271 9.740 1500 ---- ---- ---- ---- 9.808 +.268 9.540 1525 ---- ---- ---- ---- 9.607 +.266 9.341 1550 ---- ---- ---- ---- 9.407 +.264 9.143 1575 ---- ---- ---- ---- 9.210 +.263 8.947 1600 ---- ---- ---- ---- 9.014 +.260 8.754 1625 ---- ---- ---- ---- 8.820 +.258 8.562 1650 ---- ---- ---- ---- 8.629 +.256 8.373 1675 ---- ---- ---- ---- 8.440 +.254 8.186 1700 ---- ---- ---- ---- 8.254 +.251 8.003 1725 ---- ---- ---- ---- 8.071 +.249 7.822 1750 ---- ---- ---- ---- 7.891 +.247 7.644 1775 ---- ---- ---- ---- 7.714 +.244 7.470 1800 ---- ---- ---- ---- 7.541 +.241 7.300 1825 ---- ---- ---- ---- 7.372 +.239 7.133 1850 ---- ---- ---- ---- 7.206 +.236 6.970 1875 ---- ---- ---- ---- 7.044 +.234 6.810 1900 ---- ---- ---- ---- 6.885 +.231 6.654 1925 ---- ---- ---- ---- 6.730 +.228 6.502 1950 ---- ---- ---- ---- 6.579 +.226 6.353 1975 ---- ---- ---- ---- 6.431 +.224 6.207 2000 ---- ---- ---- ---- 6.286 +.220 6.066 2025 ---- ---- ---- ---- 6.145 +.218 5.927 2050 ---- ---- ---- ---- 6.008 +.215 5.793 2075 ---- ---- ---- ---- 5.874 +.213 5.661 2100 ---- ---- ---- ---- 5.744 +.210 5.534 2125 ---- ---- ---- ---- 5.617 +.207 5.410 2150 ---- ---- ---- ---- 5.494 +.205 5.289 2175 ---- ---- ---- ---- 5.374 +.202 5.172 2200 ---- ---- ---- ---- 5.259 +.200 5.059 2225 ---- ---- ---- ---- 5.147 +.197 4.950 2250 ---- ---- ---- ---- 5.039 +.194 4.845 2275 ---- ---- ---- ---- 4.936 +.191 4.745 2300 ---- ---- ---- ---- 4.837 +.188 4.649 2325 ---- ---- ---- ---- 4.743 +.186 4.557 2350 ---- ---- ---- ---- 4.654 +.184 4.470 2375 ---- ---- ---- ---- 4.569 +.181 4.388 2400 ---- ---- ---- ---- 4.490 +.179 4.311 2425 ---- ---- ---- ---- 4.414 +.176 4.238 2450 ---- ---- ---- ---- 4.343 +.174 4.169 2475 ---- ---- ---- ---- 4.277 +.172 4.105 2500 ---- ---- ---- ---- 4.214 +.170 4.044 2525 ---- ---- ---- ---- 4.154 +.168 3.986 2550 ---- ---- ---- ---- 4.098 +.166 3.932 2575 ---- ---- ---- ---- 4.045 +.164 3.881 2600 ---- ---- ---- ---- 3.995 +.162 3.833 2625 ---- ---- ---- ---- 3.947 +.160 3.787 2650 ---- ---- ---- ---- 3.902 +.158 3.744 2675 ---- ---- ---- ---- 3.858 +.156 3.702 2700 ---- ---- ---- ---- 3.817 +.155 3.662 2725 ---- ---- ---- ---- 3.777 +.153 3.624 2750 ---- ---- ---- ---- 3.738 +.151 3.587 2775 ---- ---- ---- ---- 3.700 +.150 3.550 2800 ---- ---- ---- ---- 3.663 +.148 3.515 2825 ---- ---- ---- ---- 3.627 +.147 3.480 2850 ---- ---- ---- ---- 3.591 +.146 3.445 2875 ---- ---- ---- ---- 3.555 +.144 3.411 2900 ---- ---- ---- ---- 3.520 +.143 3.377 2925 ---- ---- ---- ---- 3.485 +.141 3.344 2950 ---- ---- ---- ---- 3.451 +.140 3.311 2975 ---- ---- ---- ---- 3.417 +.138 3.279 3000 ---- ---- ---- ---- 3.384 +.137 3.247 3025 ---- ---- ---- ---- 3.351 +.135 3.216 3050 ---- ---- ---- ---- 3.319 +.134 3.185 3075 ---- ---- ---- ---- 3.287 +.133 3.154 3100 ---- ---- ---- ---- 3.256 +.132 3.124 3125 ---- ---- ---- ---- 3.225 +.130 3.095 3150 ---- ---- ---- ---- 3.195 +.129 3.066 3175 ---- ---- ---- ---- 3.165 +.128 3.037 3200 ---- ---- ---- ---- 3.136 +.127 3.009 3225 ---- ---- ---- ---- 3.107 +.126 2.981 3250 ---- ---- ---- ---- 3.079 +.125 2.954 3275 ---- ---- ---- ---- 3.051 +.123 2.928 3300 ---- ---- ---- ---- 3.024 +.122 2.902 3325 ---- ---- ---- ---- 2.998 +.122 2.876 3350 ---- ---- ---- ---- 2.972 +.120 2.852 3375 ---- ---- ---- ---- 2.947 +.120 2.827 3400 ---- ---- ---- ---- 2.922 +.118 2.804 3425 ---- ---- ---- ---- 2.898 +.117 2.781 3450 ---- ---- ---- ---- 2.875 +.117 2.758 3475 ---- ---- ---- ---- 2.852 +.116 2.736 3500 ---- ---- ---- ---- 2.830 +.115 2.715 3525 ---- ---- ---- ---- 2.808 +.114 2.694 3550 ---- ---- ---- ---- 2.787 +.113 2.674 3575 ---- ---- ---- ---- 2.766 +.112 2.654 3600 ---- ---- ---- ---- 2.746 +.111 2.635 3625 ---- ---- ---- ---- 2.727 +.111 2.616 3650 ---- ---- ---- ---- 2.708 +.110 2.598 3675 ---- ---- ---- ---- 2.689 +.109 2.580 3700 ---- ---- ---- ---- 2.671 +.108 2.563 3725 ---- ---- ---- ---- 2.653 +.107 2.546 3750 ---- ---- ---- ---- 2.636 +.106 2.530 3775 ---- ---- ---- ---- 2.620 +.106 2.514 3800 ---- ---- ---- ---- 2.603 +.105 2.498 3825 ---- ---- ---- ---- 2.587 +.104 2.483 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.993 +.301 13.692 1050 ---- ---- ---- ---- 13.777 +.298 13.479 1075 ---- ---- ---- ---- 13.562 +.296 13.266 1100 ---- ---- ---- ---- 13.349 +.295 13.054 1125 ---- ---- ---- ---- 13.136 +.293 12.843 1150 ---- ---- ---- ---- 12.924 +.291 12.633 1175 ---- ---- ---- ---- 12.713 +.289 12.424 1200 ---- ---- ---- ---- 12.503 +.287 12.216 1225 ---- ---- ---- ---- 12.294 +.286 12.008 1250 ---- ---- ---- ---- 12.085 +.284 11.801 1275 ---- ---- ---- ---- 11.876 +.281 11.595 1300 ---- ---- ---- ---- 11.669 +.280 11.389 1325 ---- ---- ---- ---- 11.462 +.278 11.184 1350 ---- ---- ---- ---- 11.255 +.276 10.979 1375 ---- ---- ---- ---- 11.049 +.274 10.775 1400 ---- ---- ---- ---- 10.845 +.273 10.572 1425 ---- ---- ---- ---- 10.641 +.271 10.370 1450 ---- ---- ---- ---- 10.438 +.269 10.169 1475 ---- ---- ---- ---- 10.236 +.267 9.969 1500 ---- ---- ---- ---- 10.035 +.264 9.771 1525 ---- ---- ---- ---- 9.836 +.263 9.573 1550 ---- ---- ---- ---- 9.639 +.261 9.378 1575 ---- ---- ---- ---- 9.443 +.259 9.184 1600 ---- ---- ---- ---- 9.249 +.257 8.992 1625 ---- ---- ---- ---- 9.057 +.254 8.803 1650 ---- ---- ---- ---- 8.868 +.253 8.615 1675 ---- ---- ---- ---- 8.681 +.250 8.431 1700 ---- ---- ---- ---- 8.497 +.248 8.249 1725 ---- ---- ---- ---- 8.316 +.246 8.070 1750 ---- ---- ---- ---- 8.138 +.244 7.894 1775 ---- ---- ---- ---- 7.963 +.241 7.722 1800 ---- ---- ---- ---- 7.792 +.238 7.554 1825 ---- ---- ---- ---- 7.625 +.236 7.389 1850 ---- ---- ---- ---- 7.461 +.234 7.227 1875 ---- ---- ---- ---- 7.301 +.231 7.070 1900 ---- ---- ---- ---- 7.145 +.229 6.916 1925 ---- ---- ---- ---- 6.992 +.227 6.765 1950 ---- ---- ---- ---- 6.842 +.224 6.618 1975 ---- ---- ---- ---- 6.696 +.221 6.475 2000 ---- ---- ---- ---- 6.554 +.219 6.335 2025 ---- ---- ---- ---- 6.415 +.217 6.198 2050 ---- ---- ---- ---- 6.279 +.214 6.065 2075 ---- ---- ---- ---- 6.147 +.211 5.936 2100 ---- ---- ---- ---- 6.018 +.208 5.810 2125 ---- ---- ---- ---- 5.893 +.206 5.687 2150 ---- ---- ---- ---- 5.772 +.204 5.568 2175 ---- ---- ---- ---- 5.654 +.201 5.453 2200 ---- ---- ---- ---- 5.540 +.199 5.341 2225 ---- ---- ---- ---- 5.430 +.196 5.234 2250 ---- ---- ---- ---- 5.324 +.194 5.130 2275 ---- ---- ---- ---- 5.222 +.191 5.031 2300 ---- ---- ---- ---- 5.125 +.189 4.936 2325 ---- ---- ---- ---- 5.033 +.187 4.846 2350 ---- ---- ---- ---- 4.945 +.184 4.761 2375 ---- ---- ---- ---- 4.862 +.182 4.680 2400 ---- ---- ---- ---- 4.784 +.179 4.605 2425 ---- ---- ---- ---- 4.711 +.178 4.533 2450 ---- ---- ---- ---- 4.642 +.176 4.466 2475 ---- ---- ---- ---- 4.577 +.173 4.404 2500 ---- ---- ---- ---- 4.516 +.172 4.344 2525 ---- ---- ---- ---- 4.458 +.169 4.289 2550 ---- ---- ---- ---- 4.404 +.167 4.237 2575 ---- ---- ---- ---- 4.353 +.166 4.187 2600 ---- ---- ---- ---- 4.305 +.164 4.141 2625 ---- ---- ---- ---- 4.259 +.162 4.097 2650 ---- ---- ---- ---- 4.215 +.160 4.055 2675 ---- ---- ---- ---- 4.174 +.159 4.015 2700 ---- ---- ---- ---- 4.134 +.157 3.977 2725 ---- ---- ---- ---- 4.096 +.156 3.940 2750 ---- ---- ---- ---- 4.059 +.154 3.905 2775 ---- ---- ---- ---- 4.023 +.153 3.870 2800 ---- ---- ---- ---- 3.987 +.151 3.836 2825 ---- ---- ---- ---- 3.952 +.150 3.802 2850 ---- ---- ---- ---- 3.918 +.149 3.769 2875 ---- ---- ---- ---- 3.884 +.148 3.736 2900 ---- ---- ---- ---- 3.850 +.146 3.704 2925 ---- ---- ---- ---- 3.816 +.144 3.672 2950 ---- ---- ---- ---- 3.783 +.143 3.640 2975 ---- ---- ---- ---- 3.751 +.142 3.609 3000 ---- ---- ---- ---- 3.719 +.141 3.578 3025 ---- ---- ---- ---- 3.687 +.140 3.547 3050 ---- ---- ---- ---- 3.656 +.139 3.517 3075 ---- ---- ---- ---- 3.625 +.138 3.487 3100 ---- ---- ---- ---- 3.594 +.136 3.458 3125 ---- ---- ---- ---- 3.564 +.135 3.429 3150 ---- ---- ---- ---- 3.535 +.134 3.401 3175 ---- ---- ---- ---- 3.506 +.133 3.373 3200 ---- ---- ---- ---- 3.477 +.132 3.345 3225 ---- ---- ---- ---- 3.449 +.131 3.318 3250 ---- ---- ---- ---- 3.421 +.129 3.292 3275 ---- ---- ---- ---- 3.394 +.128 3.266 3300 ---- ---- ---- ---- 3.368 +.128 3.240 3325 ---- ---- ---- ---- 3.342 +.127 3.215 3350 ---- ---- ---- ---- 3.317 +.126 3.191 3375 ---- ---- ---- ---- 3.292 +.125 3.167 3400 ---- ---- ---- ---- 3.268 +.124 3.144 3425 ---- ---- ---- ---- 3.244 +.123 3.121 3450 ---- ---- ---- ---- 3.221 +.122 3.099 3475 ---- ---- ---- ---- 3.199 +.121 3.078 3500 ---- ---- ---- ---- 3.177 +.120 3.057 3525 ---- ---- ---- ---- 3.156 +.120 3.036 3550 ---- ---- ---- ---- 3.135 +.118 3.017 3575 ---- ---- ---- ---- 3.115 +.118 2.997 3600 ---- ---- ---- ---- 3.095 +.117 2.978 3625 ---- ---- ---- ---- 3.076 +.116 2.960 3650 ---- ---- ---- ---- 3.057 +.115 2.942 3675 ---- ---- ---- ---- 3.039 +.114 2.925 3700 ---- ---- ---- ---- 3.022 +.114 2.908 3725 ---- ---- ---- ---- 3.004 +.113 2.891 3750 ---- ---- ---- ---- 2.988 +.113 2.875 3775 ---- ---- ---- ---- 2.971 +.112 2.859 3800 ---- ---- ---- ---- 2.955 +.111 2.844 3825 ---- ---- ---- ---- 2.940 +.111 2.829 3850 ---- ---- ---- ---- 2.925 +.110 2.815 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.226 +.295 13.931 1050 ---- ---- ---- ---- 14.016 +.292 13.724 1075 ---- ---- ---- ---- 13.808 +.291 13.517 1100 ---- ---- ---- ---- 13.600 +.289 13.311 1125 ---- ---- ---- ---- 13.393 +.287 13.106 1150 ---- ---- ---- ---- 13.187 +.285 12.902 1175 ---- ---- ---- ---- 12.981 +.283 12.698 1200 ---- ---- ---- ---- 12.776 +.281 12.495 1225 ---- ---- ---- ---- 12.572 +.280 12.292 1250 ---- ---- ---- ---- 12.368 +.278 12.090 1275 ---- ---- ---- ---- 12.164 +.276 11.888 1300 ---- ---- ---- ---- 11.961 +.274 11.687 1325 ---- ---- ---- ---- 11.758 +.272 11.486 1350 ---- ---- ---- ---- 11.556 +.270 11.286 1375 ---- ---- ---- ---- 11.354 +.268 11.086 1400 ---- ---- ---- ---- 11.153 +.267 10.886 1425 ---- ---- ---- ---- 10.953 +.265 10.688 1450 ---- ---- ---- ---- 10.753 +.263 10.490 1475 ---- ---- ---- ---- 10.554 +.261 10.293 1500 ---- ---- ---- ---- 10.357 +.260 10.097 1525 ---- ---- ---- ---- 10.160 +.257 9.903 1550 ---- ---- ---- ---- 9.965 +.256 9.709 1575 ---- ---- ---- ---- 9.772 +.254 9.518 1600 ---- ---- ---- ---- 9.580 +.252 9.328 1625 ---- ---- ---- ---- 9.390 +.250 9.140 1650 ---- ---- ---- ---- 9.202 +.248 8.954 1675 ---- ---- ---- ---- 9.017 +.246 8.771 1700 ---- ---- ---- ---- 8.834 +.244 8.590 1725 ---- ---- ---- ---- 8.654 +.242 8.412 1750 ---- ---- ---- ---- 8.477 +.240 8.237 1775 ---- ---- ---- ---- 8.303 +.237 8.066 1800 ---- ---- ---- ---- 8.133 +.235 7.898 1825 ---- ---- ---- ---- 7.966 +.233 7.733 1850 ---- ---- ---- ---- 7.803 +.230 7.573 1875 ---- ---- ---- ---- 7.644 +.228 7.416 1900 ---- ---- ---- ---- 7.488 +.226 7.262 1925 ---- ---- ---- ---- 7.336 +.223 7.113 1950 ---- ---- ---- ---- 7.188 +.222 6.966 1975 ---- ---- ---- ---- 7.043 +.219 6.824 2000 ---- ---- ---- ---- 6.901 +.216 6.685 2025 ---- ---- ---- ---- 6.763 +.214 6.549 2050 ---- ---- ---- ---- 6.629 +.212 6.417 2075 ---- ---- ---- ---- 6.497 +.209 6.288 2100 ---- ---- ---- ---- 6.370 +.208 6.162 2125 ---- ---- ---- ---- 6.245 +.205 6.040 2150 ---- ---- ---- ---- 6.124 +.202 5.922 2175 ---- ---- ---- ---- 6.007 +.200 5.807 2200 ---- ---- ---- ---- 5.894 +.198 5.696 2225 ---- ---- ---- ---- 5.784 +.196 5.588 2250 ---- ---- ---- ---- 5.678 +.194 5.484 2275 ---- ---- ---- ---- 5.576 +.191 5.385 2300 ---- ---- ---- ---- 5.478 +.189 5.289 2325 ---- ---- ---- ---- 5.385 +.187 5.198 2350 ---- ---- ---- ---- 5.297 +.185 5.112 2375 ---- ---- ---- ---- 5.213 +.182 5.031 2400 ---- ---- ---- ---- 5.134 +.180 4.954 2425 ---- ---- ---- ---- 5.061 +.179 4.882 2450 ---- ---- ---- ---- 4.992 +.177 4.815 2475 ---- ---- ---- ---- 4.927 +.175 4.752 2500 ---- ---- ---- ---- 4.866 +.173 4.693 2525 ---- ---- ---- ---- 4.809 +.171 4.638 2550 ---- ---- ---- ---- 4.756 +.169 4.587 2575 ---- ---- ---- ---- 4.706 +.167 4.539 2600 ---- ---- ---- ---- 4.659 +.166 4.493 2625 ---- ---- ---- ---- 4.615 +.164 4.451 2650 ---- ---- ---- ---- 4.573 +.162 4.411 2675 ---- ---- ---- ---- 4.534 +.161 4.373 2700 ---- ---- ---- ---- 4.496 +.159 4.337 2725 ---- ---- ---- ---- 4.461 +.159 4.302 2750 ---- ---- ---- ---- 4.426 +.157 4.269 2775 ---- ---- ---- ---- 4.393 +.156 4.237 2800 ---- ---- ---- ---- 4.360 +.154 4.206 2825 ---- ---- ---- ---- 4.328 +.152 4.176 2850 ---- ---- ---- ---- 4.297 +.152 4.145 2875 ---- ---- ---- ---- 4.266 +.151 4.115 2900 ---- ---- ---- ---- 4.235 +.150 4.085 2925 ---- ---- ---- ---- 4.204 +.148 4.056 2950 ---- ---- ---- ---- 4.173 +.147 4.026 2975 ---- ---- ---- ---- 4.143 +.146 3.997 3000 ---- ---- ---- ---- 4.113 +.144 3.969 3025 ---- ---- ---- ---- 4.084 +.144 3.940 3050 ---- ---- ---- ---- 4.055 +.143 3.912 3075 ---- ---- ---- ---- 4.026 +.142 3.884 3100 ---- ---- ---- ---- 3.997 +.140 3.857 3125 ---- ---- ---- ---- 3.969 +.139 3.830 3150 ---- ---- ---- ---- 3.941 +.138 3.803 3175 ---- ---- ---- ---- 3.914 +.138 3.776 3200 ---- ---- ---- ---- 3.887 +.137 3.750 3225 ---- ---- ---- ---- 3.860 +.135 3.725 3250 ---- ---- ---- ---- 3.834 +.134 3.700 3275 ---- ---- ---- ---- 3.808 +.133 3.675 3300 ---- ---- ---- ---- 3.783 +.132 3.651 3325 ---- ---- ---- ---- 3.758 +.131 3.627 3350 ---- ---- ---- ---- 3.734 +.131 3.603 3375 ---- ---- ---- ---- 3.710 +.129 3.581 3400 ---- ---- ---- ---- 3.687 +.129 3.558 3425 ---- ---- ---- ---- 3.665 +.129 3.536 3450 ---- ---- ---- ---- 3.643 +.128 3.515 3475 ---- ---- ---- ---- 3.621 +.126 3.495 3500 ---- ---- ---- ---- 3.600 +.125 3.475 3525 ---- ---- ---- ---- 3.580 +.125 3.455 3550 ---- ---- ---- ---- 3.560 +.124 3.436 3575 ---- ---- ---- ---- 3.541 +.123 3.418 3600 ---- ---- ---- ---- 3.522 +.123 3.399 3625 ---- ---- ---- ---- 3.504 +.122 3.382 3650 ---- ---- ---- ---- 3.486 +.121 3.365 3675 ---- ---- ---- ---- 3.469 +.121 3.348 3700 ---- ---- ---- ---- 3.452 +.120 3.332 3725 ---- ---- ---- ---- 3.436 +.120 3.316 3750 ---- ---- ---- ---- 3.420 +.119 3.301 SO DEC27 Silver Option CALL 1375 ---- ---- ---- ---- 11.300 +.270 11.030 1400 ---- ---- ---- ---- 11.116 +.267 10.849 1425 ---- ---- ---- ---- 10.934 +.266 10.668 1450 ---- ---- ---- ---- 10.753 +.263 10.490 1475 ---- ---- ---- ---- 10.574 +.261 10.313 1500 ---- ---- ---- ---- 10.396 +.259 10.137 1525 ---- ---- ---- ---- 10.219 +.256 9.963 1550 ---- ---- ---- ---- 10.044 +.254 9.790 1575 ---- ---- ---- ---- 9.871 +.253 9.618 1600 ---- ---- ---- ---- 9.698 +.250 9.448 1625 ---- ---- ---- ---- 9.527 +.248 9.279 1650 ---- ---- ---- ---- 9.357 +.246 9.111 1675 ---- ---- ---- ---- 9.189 +.244 8.945 1700 ---- ---- ---- ---- 9.021 +.241 8.780 1725 ---- ---- ---- ---- 8.855 +.239 8.616 1750 ---- ---- ---- ---- 8.690 +.237 8.453 1775 ---- ---- ---- ---- 8.527 +.236 8.291 1800 ---- ---- ---- ---- 8.364 +.233 8.131 1825 ---- ---- ---- ---- 8.203 +.231 7.972 1850 ---- ---- ---- ---- 8.044 +.229 7.815 1875 ---- ---- ---- ---- 7.886 +.226 7.660 1900 ---- ---- ---- ---- 7.731 +.224 7.507 1925 ---- ---- ---- ---- 7.578 +.222 7.356 1950 ---- ---- ---- ---- 7.428 +.219 7.209 1975 ---- ---- ---- ---- 7.282 +.218 7.064 2000 ---- ---- ---- ---- 7.139 +.215 6.924 2025 ---- ---- ---- ---- 7.000 +.213 6.787 2050 ---- ---- ---- ---- 6.865 +.210 6.655 2075 ---- ---- ---- ---- 6.735 +.209 6.526 2100 ---- ---- ---- ---- 6.609 +.207 6.402 2125 ---- ---- ---- ---- 6.486 +.204 6.282 2150 ---- ---- ---- ---- 6.367 +.202 6.165 2175 ---- ---- ---- ---- 6.252 +.200 6.052 2200 ---- ---- ---- ---- 6.140 +.198 5.942 2225 ---- ---- ---- ---- 6.031 +.195 5.836 2250 ---- ---- ---- ---- 5.927 +.193 5.734 2275 ---- ---- ---- ---- 5.826 +.191 5.635 2300 ---- ---- ---- ---- 5.730 +.189 5.541 2325 ---- ---- ---- ---- 5.637 +.186 5.451 2350 ---- ---- ---- ---- 5.550 +.185 5.365 2375 ---- ---- ---- ---- 5.468 +.183 5.285 2400 ---- ---- ---- ---- 5.390 +.180 5.210 2425 ---- ---- ---- ---- 5.318 +.179 5.139 2450 ---- ---- ---- ---- 5.250 +.177 5.073 2475 ---- ---- ---- ---- 5.187 +.175 5.012 2500 ---- ---- ---- ---- 5.128 +.174 4.954 2525 ---- ---- ---- ---- 5.072 +.171 4.901 2550 ---- ---- ---- ---- 5.021 +.170 4.851 2575 ---- ---- ---- ---- 4.972 +.168 4.804 2600 ---- ---- ---- ---- 4.927 +.167 4.760 2625 ---- ---- ---- ---- 4.885 +.166 4.719 2650 ---- ---- ---- ---- 4.845 +.164 4.681 2675 ---- ---- ---- ---- 4.807 +.162 4.645 2700 ---- ---- ---- ---- 4.772 +.161 4.611 2725 ---- ---- ---- ---- 4.738 +.160 4.578 2750 ---- ---- ---- ---- 4.705 +.159 4.546 2775 ---- ---- ---- ---- 4.674 +.158 4.516 2800 ---- ---- ---- ---- 4.643 +.156 4.487 2825 ---- ---- ---- ---- 4.612 +.154 4.458 2850 ---- ---- ---- ---- 4.582 +.153 4.429 2875 ---- ---- ---- ---- 4.553 +.153 4.400 2900 ---- ---- ---- ---- 4.523 +.151 4.372 2925 ---- ---- ---- ---- 4.494 +.151 4.343 2950 ---- ---- ---- ---- 4.465 +.150 4.315 2975 ---- ---- ---- ---- 4.436 +.148 4.288 3000 ---- ---- ---- ---- 4.407 +.147 4.260 3025 ---- ---- ---- ---- 4.379 +.146 4.233 3050 ---- ---- ---- ---- 4.351 +.145 4.206 3075 ---- ---- ---- ---- 4.323 +.144 4.179 3100 ---- ---- ---- ---- 4.295 +.143 4.152 3125 ---- ---- ---- ---- 4.268 +.142 4.126 3150 ---- ---- ---- ---- 4.241 +.141 4.100 3175 ---- ---- ---- ---- 4.215 +.141 4.074 3200 ---- ---- ---- ---- 4.189 +.140 4.049 3225 ---- ---- ---- ---- 4.163 +.139 4.024 3250 ---- ---- ---- ---- 4.137 +.137 4.000 3275 ---- ---- ---- ---- 4.113 +.137 3.976 3300 ---- ---- ---- ---- 4.088 +.136 3.952 3325 ---- ---- ---- ---- 4.064 +.135 3.929 3350 ---- ---- ---- ---- 4.040 +.134 3.906 3375 ---- ---- ---- ---- 4.017 +.133 3.884 3400 ---- ---- ---- ---- 3.995 +.132 3.863 3425 ---- ---- ---- ---- 3.973 +.131 3.842 3450 ---- ---- ---- ---- 3.952 +.131 3.821 3475 ---- ---- ---- ---- 3.931 +.130 3.801 3500 ---- ---- ---- ---- 3.911 +.130 3.781 3525 ---- ---- ---- ---- 3.891 +.128 3.763 3550 ---- ---- ---- ---- 3.872 +.128 3.744 3575 ---- ---- ---- ---- 3.853 +.127 3.726 3600 ---- ---- ---- ---- 3.835 +.126 3.709 3625 ---- ---- ---- ---- 3.818 +.126 3.692 3650 ---- ---- ---- ---- 3.800 +.125 3.675 3675 ---- ---- ---- ---- 3.784 +.125 3.659 3700 ---- ---- ---- ---- 3.768 +.124 3.644 3725 ---- ---- ---- ---- 3.752 +.123 3.629 3750 ---- ---- ---- ---- 3.736 +.122 3.614 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3544 1396 65114 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1 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 ---- ---- ---- ---- .002 -.001 .003 28 1625 ---- ---- ---- ---- .003 UNCH .003 7 1650 ---- ---- ---- ---- .003 -.001 .004 1 28 1675 ---- ---- ---- ---- .004 -.001 .005 111 1700 ---- ---- ---- ---- .004 -.002 8 .006 1 127 1725 ---- ---- .007A .007A .005 -.003 .008 6 1750 .007 .007 .007 .007 .006 -.004 1 .010 17 1775 .007 .007 .007 .007 .008 -.006 1 .014 23 1800 .010 .010 .010 .010 .011 -.007 2 .018 7 80 1825 ---- ---- .013A .013A .014 -.010 .024 1 14 1850 .028 .028 .019A .019A .019 -.015 15 .034 57 65 1875 ---- ---- .025A .025A .027 -.020 .047 34 1880 ---- ---- .027A .027A .029 -.021 .050 1885 ---- ---- .028A .028A .031 -.022 .053 1890 ---- ---- .030A .030A .033 -.024 .057 1895 .029 .029 .029 .029 .035 -.025 2 .060 1900 .045 .045 .032 .032 .038 -.027 18 .065 28 1044 1905 ---- ---- .036A .036A .040 -.029 .069 13 14 1910 ---- ---- .039A .039A .043 -.031 .074 2 2 1915 ---- ---- .041A .041A .046 -.033 .079 1920 .040 .041 .040 .041 .050 -.034 2 .084 9 9 1925 .080 .080 .046A .046A .053 -.036 1 .089 14 79 1930 ---- ---- .050A .050A .057 -.038 2 .095 15 17 1935 .083 .090B .054A .076B .061 -.041 14 .102 1 1940 ---- ---- .057A .057A .065 -.043 1 .108 6 11 1945 ---- ---- .061A .061A .070 -.045 .115 10 1950 .075 .075 .065A .065A .074 -.049 12 .123 7 371 1955 ---- ---- .069A .069A .079 -.052 .131 2 4 1960 ---- ---- .074A .074A .085 -.054 .139 8 1965 ---- ---- .079A .079A .091 -.057 .148 3 1970 ---- ---- .084A .084A .097 -.060 2 .157 4 1975 .141 .151B .089A .089A .103 -.064 12 .167 27 198 1980 ---- ---- .095A .095A .110 -.067 .177 1 81 1985 ---- ---- .101A .101A .117 -.070 .187 31 1990 ---- ---- .108A .108A .125 -.074 .199 1 22 1995 ---- ---- .115A .115A .133 -.077 .210 30 2000 .188 .204B .122A .122A .141 -.082 76 .223 27 1095 2005 ---- ---- .130A .130A .150 -.086 4 .236 33 2010 ---- ---- .139A .139A .160 -.089 10 .249 22 2015 ---- ---- .147A .147A .170 -.093 1 .263 13 2020 .218 .220 .156A .225B .180 -.098 22 .278 1 49 2025 .213 .272B .166A .166A .192 -.101 10 .293 3 122 2030 .203 .203 .177A .177A .203 -.106 4 .309 13 26 2035 ---- ---- .188A .188A .216 -.110 .326 15 2040 ---- ---- .199A .199A .228 -.116 1 .344 4 78 2045 ---- ---- .212A .212A .242 -.120 2 .362 6 48 2050 .300 .357B .224A .224A .256 -.125 18 .381 26 171 2055 ---- ---- .238A .238A .271 -.130 1 .401 17 2060 ---- ---- .252A .252A .286 -.135 1 .421 60 2065 ---- ---- .266A .266A .303 -.139 1 .442 39 2070 ---- ---- .281A .281A .320 -.144 4 .464 1 25 2075 ---- ---- .297A .297A .337 -.150 31 .487 112 275 2080 ---- ---- .314A .314A .356 -.155 2 .511 2 65 2085 ---- ---- .332A .332A .375 -.160 .535 22 2090 .395 .395 .350A .350A .395 -.165 3 .560 5 30 2095 ---- ---- .369A .369A .416 -.169 4 .585 8 22 2100 .452 .586B .388A .395B .438 -.173 19 .611 90 518 2105 ---- ---- .409A .409A .461 -.177 1 .638 3 11 2110 ---- ---- .430A .430A .484 -.182 2 .666 3 13 2115 .550 .669B .452A .452A .507 -.188 16 .695 23 2120 .497 .497 .474A .505B .530 -.194 3 .724 14 2125 .596 .729B .498 .500A .554 -.200 27 .754 3 148 2130 ---- ---- .522A .522A .580 -.205 .785 2 12 2135 ---- ---- .547A .547A .608 -.209 .817 3 2140 .571 .571 .571 .581B .636 -.213 3 .849 5 15 2145 ---- ---- .600A .600A .664 -.219 .883 3 44 2150 ---- ---- .624A .624A .693 -.224 .917 10 284 2155 ---- ---- .652A .652A .722 -.229 .951 11 2160 ---- ---- .681A .681A .753 -.233 .986 14 2165 .889 .889 .710A .907B .784 -.238 4 1.022 43 2170 .995 1.025B .741A .942B .816 -.242 4 1.058 8 2175 ---- ---- .772A .772A .849 -.246 4 1.095 10 342 2180 ---- ---- .805A .805A .882 -.250 1.132 5 2185 .954 .954 .838A .838A .916 -.255 2 1.171 47 2190 1.033 1.175B .870A 1.174B .951 -.258 2 1.209 54 2195 ---- ---- .904A .904A .986 -.262 1 1.248 5 2200 ---- ---- .935A .935A 1.022 -.266 1 1.288 10 864 2205 ---- ---- .973A .973A 1.058 -.270 1.328 44 2210 1.010 1.010 1.008A 1.010 1.095 -.274 1 1.369 20 2215 ---- ---- 1.053A 1.053A 1.133 -.277 1.410 29 2220 ---- ---- 1.089A 1.089A 1.171 -.280 1.451 520 2225 ---- ---- 1.119A 1.119A 1.209 -.284 1.493 52 2230 ---- ---- 1.165A 1.165A 1.249 -.287 1.536 12 2235 ---- ---- 1.203A 1.203A 1.289 -.289 1.578 63 2240 ---- ---- 1.242A 1.242A 1.329 -.293 1.622 25 2245 ---- ---- 1.282A 1.282A 1.370 -.295 1.665 1 12 2250 1.538 1.538 1.314A 1.314A 1.412 -.297 2 1.709 2 260 2255 ---- ---- 1.365A 1.365A 1.454 -.299 1.753 61 2260 ---- ---- 1.411A 1.411A 1.496 -.302 1.798 55 2265 ---- ---- 1.452A 1.452A 1.539 -.304 1.843 6 12 2270 ---- ---- 1.504A 1.504A 1.582 -.306 1.888 1 2275 1.756 1.756 1.521A 1.521A 1.625 -.308 1 1.933 73 2280 1.708 1.708 1.580A 1.726B 1.669 -.310 1 1.979 11 2285 ---- ---- 1.623A 1.623A 1.713 -.312 2.025 7 2290 ---- ---- 1.667A 1.667A 1.757 -.314 2.071 13 2295 ---- ---- 1.710A 1.710A 1.802 -.315 2.117 1 2300 ---- ---- 1.739A 1.739A 1.847 -.317 12 2.164 302 2305 ---- ---- 1.800A 1.800A 1.892 -.318 2.210 1 2310 ---- ---- 1.845A 1.845A 1.938 -.319 2.257 10 2315 ---- ---- 1.889A 1.889A 1.984 -.320 2.304 6 2320 ---- ---- 1.939A 1.939A 2.030 -.322 2.352 11 2325 2.028 2.028 1.964A 2.037B 2.077 -.322 1 2.399 55 2330 ---- ---- 2.033A 2.033A 2.123 -.324 2.447 7 2335 ---- ---- 2.080A 2.080A 2.170 -.324 2.494 6 2340 ---- ---- 2.123A 2.123A 2.217 -.325 2.542 9 2345 ---- ---- 2.173A 2.173A 2.264 -.326 2.590 8 2350 ---- ---- 2.195A 2.195A 2.312 -.326 2.638 107 2355 ---- ---- 2.267A 2.267A 2.359 -.327 2.686 17 2360 ---- ---- 2.314A 2.314A 2.407 -.327 2.734 1 2365 ---- ---- 2.360A 2.360A 2.454 -.329 2.783 4 2370 ---- ---- 2.408A 2.408A 2.502 -.329 2.831 3 2375 2.499 2.499 2.432A 2.508B 2.550 -.329 2 2.879 264 2380 ---- ---- 2.500A 2.500A 2.598 -.330 2.928 6 2385 ---- ---- 2.551A 2.551A 2.646 -.331 2.977 10 2390 ---- ---- 2.599A 2.599A 2.694 -.331 3.025 200 2395 ---- ---- 2.646A 2.646A 2.743 -.331 3.074 6 2400 ---- ---- 2.671A 2.671A 2.791 -.332 3.123 262 2405 ---- ---- 2.743A 2.743A 2.840 -.331 3.171 4 2410 ---- ---- 2.791A 2.791A 2.888 -.332 3.220 5 2415 ---- ---- 2.840A 2.840A 2.937 -.332 3.269 1 2420 ---- ---- 2.888A 2.888A 2.986 -.332 3.318 160 2425 ---- ---- 2.913A 2.913A 3.035 -.332 3.367 19 2430 ---- ---- 2.986A 2.986A 3.084 -.332 3.416 5 2435 ---- ---- 3.031A 3.031A 3.132 -.334 3.466 7 2440 ---- ---- 3.083A 3.083A 3.181 -.334 3.515 11 2445 ---- ---- 3.132A 3.132A 3.231 -.333 3.564 2 2450 ---- ---- 3.181A 3.181A 3.280 -.333 3.613 54 2455 ---- ---- 3.230A 3.230A 3.329 -.334 3.663 7 2460 ---- ---- 3.291A 3.291A 3.378 -.334 3.712 2465 ---- ---- 3.328A 3.328A 3.427 -.334 3.761 4 2470 ---- ---- 3.374A 3.374A 3.476 -.335 3.811 8 2475 ---- ---- 3.427A 3.427A 3.526 -.334 3.860 5 2480 ---- ---- 3.488A 3.488A 3.575 -.334 3.909 2485 ---- ---- 3.525A 3.525A 3.624 -.335 3.959 10 2490 ---- ---- 3.595A 3.595A 3.674 -.334 4.008 2495 ---- ---- 3.620A 3.620A 3.723 -.335 4.058 6 2500 ---- ---- 3.670A 3.670A 3.773 -.334 4.107 4 2505 ---- ---- 3.743A 3.743A 3.822 -.335 4.157 2510 ---- ---- 3.769A 3.769A 3.871 -.335 4.206 7 2515 ---- ---- 3.834A 3.834A 3.921 -.335 4.256 2520 ---- ---- 3.867A 3.867A 3.970 -.336 4.306 1 2525 ---- ---- 3.921A 3.921A 4.020 -.335 4.355 6 2530 ---- ---- 3.967A 3.967A 4.070 -.335 4.405 1 2535 ---- ---- 4.020A 4.020A 4.119 -.336 4.455 4 2540 ---- ---- 4.066A 4.066A 4.169 -.335 4.504 1 2545 ---- ---- 4.119A 4.119A 4.218 -.336 4.554 1 2550 ---- ---- 4.165A 4.165A 4.268 -.336 4.604 3 2555 ---- ---- 4.239A 4.239A 4.318 -.335 4.653 2560 ---- ---- 4.269A 4.269A 4.367 -.336 4.703 6 2565 ---- ---- 4.314A 4.314A 4.417 -.336 4.753 1 2570 ---- ---- 4.380A 4.380A 4.467 -.336 4.803 2575 ---- ---- 4.414A 4.414A 4.516 -.336 4.852 2 2580 ---- ---- 4.488A 4.488A 4.566 -.336 4.902 2585 ---- ---- 4.529A 4.529A 4.616 -.336 4.952 2590 ---- ---- 4.563A 4.563A 4.666 -.336 5.002 2 2595 ---- ---- 4.617A 4.617A 4.715 -.337 5.052 1 2600 ---- ---- 4.667A 4.667A 4.765 -.336 5.101 3 2605 ---- ---- 4.737A 4.737A 4.815 -.336 5.151 2610 ---- ---- 4.787A 4.787A 4.865 -.336 5.201 2615 ---- ---- 4.837A 4.837A 4.914 -.337 5.251 2620 ---- ---- 4.887A 4.887A 4.964 -.337 5.301 2625 ---- ---- 4.916A 4.916A 5.014 -.337 5.351 1 2630 ---- ---- 4.986A 4.986A 5.064 -.336 5.400 2635 ---- ---- 5.036A 5.036A 5.114 -.336 5.450 2640 ---- ---- 5.086A 5.086A 5.164 -.336 5.500 2645 ---- ---- 5.136A 5.136A 5.213 -.337 5.550 2650 ---- ---- 5.166A 5.166A 5.263 -.337 5.600 4 2655 ---- ---- 5.236A 5.236A 5.313 -.337 5.650 2675 ---- ---- 5.416A 5.416A 5.513 -.337 5.850 2 2700 ---- ---- 5.666A 5.666A 5.762 -.337 6.099 2 2725 ---- ---- 5.912A 5.912A 6.012 -.337 6.349 1 2750 ---- ---- 6.166A 6.166A 6.262 -.337 6.599 2 2775 ---- ---- 6.437A 6.437A 6.512 -.337 6.849 2800 ---- ---- 6.666A 6.666A 6.762 -.337 7.099 1 2825 ---- ---- 6.916A 6.916A 7.012 -.337 7.349 2 2850 ---- ---- 7.166A 7.166A 7.262 -.337 7.599 3 2875 ---- ---- 7.416A 7.416A 7.512 -.337 7.849 1 2900 ---- ---- 7.667A 7.667A 7.762 -.337 8.099 1 2925 ---- ---- 7.937A 7.937A 8.012 -.337 8.349 2950 ---- ---- 8.167A 8.167A 8.262 -.337 8.599 1 2975 ---- ---- 8.438A 8.438A 8.512 -.337 8.849 3000 ---- ---- 8.663A 8.663A 8.762 -.337 9.099 14 3025 ---- ---- 8.938A 8.938A 9.012 -.337 9.349 3050 ---- ---- 9.188A 9.188A 9.262 -.337 9.599 3075 ---- ---- 9.417A 9.417A 9.512 -.337 9.849 2 3100 ---- ---- 9.667A 9.667A 9.762 -.337 10.099 2 3125 ---- ---- 9.917A 9.917A 10.012 -.337 10.349 2 3150 ---- ---- 10.188A 10.188A 10.262 -.337 10.599 3175 ---- ---- 10.439A 10.439A 10.512 -.337 10.849 3200 ---- ---- 10.667A 10.667A 10.762 -.337 11.099 2 3225 ---- ---- 10.939A 10.939A 11.012 -.337 11.349 3250 ---- ---- 11.189A 11.189A 11.262 -.337 11.599 3275 ---- ---- 11.439A 11.439A 11.512 -.337 11.849 3300 ---- ---- 11.689A 11.689A 11.762 -.337 12.099 3325 ---- ---- 11.939A 11.939A 12.012 -.337 12.349 3350 ---- ---- 12.189A 12.189A 12.262 -.337 12.599 3375 ---- ---- 12.440A 12.440A 12.512 -.337 12.849 3400 ---- ---- 12.690A 12.690A 12.762 -.337 13.099 3425 ---- ---- 12.940A 12.940A 13.012 -.337 13.349 3450 ---- ---- 13.190A 13.190A 13.262 -.337 13.599 3500 ---- ---- 13.690A 13.690A 13.762 -.337 14.099 4000 ---- ---- 18.693A 18.693A 18.762 -.337 19.099 5000 ---- ---- 28.695A 28.695A 28.762 -.337 29.099 850 ---- ---- ---- ---- .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 ---- ---- 78.800A 78.800A 78.762 -.337 79.099 1 1 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 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 233 1325 ---- ---- ---- ---- .003 +.001 .002 1 1350 ---- ---- ---- ---- .003 +.001 .002 15 1375 ---- ---- ---- ---- .003 +.001 .002 1 1400 ---- ---- ---- ---- .004 +.001 .003 7 1425 ---- ---- ---- ---- .004 +.001 .003 1450 ---- ---- ---- ---- .004 +.001 .003 2 1475 ---- ---- ---- ---- .005 +.001 .004 242 1500 .006 .006 .006 .006 .005 UNCH 2 .005 1001 1525 ---- ---- ---- ---- .006 UNCH .006 215 1550 ---- ---- ---- ---- .006 -.001 .007 45 1575 ---- ---- ---- ---- .007 -.002 .009 30 1600 .008 .008 .008 .008 .009 -.002 1 .011 2015 1625 ---- ---- .012A .012A .010 -.004 .014 104 1650 ---- ---- .015A .015A .013 -.005 .018 82 1675 ---- ---- .018A .018A .017 -.006 1 .023 124 1700 .026 .026 .022 .022 .021 -.009 4 .030 1908 1725 .032 .033B .027A .033B .027 -.011 17 .038 1 38 1750 ---- ---- .034A .034A .035 -.014 10 .049 1915 1775 ---- ---- .043A .043A .045 -.017 17 .062 1 25 1800 .063 .070B .053A .070B .057 -.022 3 .079 3 1381 1825 ---- ---- .066A .066A .072 -.027 .099 1 31 1850 .117 .117 .083 .083 .091 -.033 11 .124 18 844 1875 ---- ---- .106A .106A .115 -.040 3 .155 1 159 1880 ---- ---- .111A .108A .120 -.042 3 .162 1885 ---- ---- .116A .116A .125 -.044 .169 1890 ---- ---- .121A .121A .131 -.046 .177 8 8 1895 ---- ---- .127A .127A .137 -.048 .185 1900 .130 .130 .130 .130 .143 -.050 6 .193 30 1097 1905 ---- ---- .138A .138A .150 -.051 .201 1910 ---- ---- .144A .144A .157 -.053 1 .210 1915 ---- ---- .151A .151A .164 -.055 .219 1920 ---- ---- .157A .157A .171 -.058 1 .229 1 1 1925 ---- ---- .164A .164A .179 -.060 1 .239 102 1930 ---- ---- .171A .171A .187 -.062 .249 1935 ---- ---- .179A .179A .195 -.065 .260 1 1940 ---- ---- .186A .186A .204 -.067 .271 1945 ---- ---- .194A .194A .212 -.071 1 .283 1950 .235 .279B .203A .233B .222 -.073 17 .295 144 1955 ---- ---- .211A .211A .231 -.076 .307 1960 .219 .219 .219 .219 .241 -.079 7 .320 1965 ---- ---- .230A .230A .251 -.082 .333 1970 .294 .294 .239A .299B .262 -.084 1 .346 8 1975 ---- ---- .249A .249A .273 -.087 .360 150 186 1980 ---- ---- .260A .260A .285 -.089 57 .374 11 1985 ---- ---- .271A .271A .296 -.093 .389 21 1990 ---- ---- .282A .282A .309 -.095 .404 10 13 1995 ---- ---- .293A .293A .321 -.099 .420 3 12 2000 .395 .415B .305A .305A .335 -.101 5 .436 30 1333 2005 ---- ---- .317A .317A .348 -.104 .452 20 2010 ---- ---- .330A .330A .362 -.107 .469 6 2015 ---- ---- .344A .344A .376 -.111 .487 19 2020 .404 .484B .357A .484B .391 -.114 2 .505 3 2025 ---- ---- .371A .371A .407 -.116 8 .523 52 2030 ---- ---- .385A .385A .422 -.120 .542 4 2035 ---- ---- .400A .400A .439 -.123 .562 2 14 2040 ---- ---- .416A .416A .455 -.127 .582 11 2045 ---- ---- .432A .432A .472 -.131 .603 19 2050 ---- ---- .448A .448A .490 -.134 1 .624 6 163 2055 ---- ---- .465A .465A .509 -.137 .646 11 2060 ---- ---- .483A .483A .527 -.141 .668 6 2065 ---- ---- .501A .501A .547 -.144 1 .691 11 2070 .512 .523 .512 .520A .567 -.147 5 .714 19 2075 .533 .533 .533 .544B .587 -.150 17 .737 44 2080 ---- ---- .560A .560A .608 -.154 .762 14 2085 ---- ---- .580A .580A .630 -.156 .786 6 69 2090 ---- ---- .600A .600A .651 -.161 .812 2 6 2095 ---- ---- .622A .622A .674 -.164 .838 13 10 2100 .778 .778 .644A .648 .697 -.167 16 .864 13 111 2105 ---- ---- .666A .666A .720 -.171 .891 41 2110 ---- ---- .689A .689A .744 -.175 1 .919 3 2115 ---- ---- .713A .713A .768 -.179 .947 2 2120 .820 .954B .737A .737A .793 -.183 2 .976 14 2125 ---- ---- .761A .761A .819 -.186 2 1.005 47 2130 ---- ---- .786A .786A .845 -.190 1.035 1 2135 ---- ---- .811A .811A .871 -.194 1.065 12 19 2140 ---- ---- .837A .837A .898 -.198 1.096 12 18 2145 ---- ---- .864A .864A .926 -.201 1.127 2150 ---- ---- .891A .891A .954 -.204 1.158 53 2155 ---- ---- .919A .919A .982 -.208 1.190 1 2160 ---- ---- .947A .947A 1.012 -.211 1.223 4 2165 ---- ---- .976A .976A 1.041 -.215 1.256 2170 ---- ---- 1.004A 1.004A 1.071 -.218 1.289 7 2175 ---- ---- 1.034A 1.034A 1.102 -.221 1.323 131 2180 ---- ---- 1.064A 1.064A 1.133 -.225 1.358 4 2185 ---- ---- 1.094A 1.094A 1.165 -.228 1.393 3 2190 ---- ---- 1.126A 1.126A 1.197 -.231 1.428 2 2195 ---- ---- 1.158A 1.158A 1.230 -.234 1.464 30 2200 1.339 1.339 1.190A 1.190A 1.264 -.236 1 1.500 128 2205 ---- ---- 1.223A 1.223A 1.297 -.240 1.537 2 2210 ---- ---- 1.258A 1.258A 1.332 -.242 1.574 4 2215 ---- ---- 1.291A 1.291A 1.366 -.245 1.611 2 2220 ---- ---- 1.326A 1.326A 1.401 -.248 1.649 1 2225 ---- ---- 1.360A 1.360A 1.437 -.250 1.687 60 2230 ---- ---- 1.395A 1.395A 1.473 -.253 1.726 2235 ---- ---- 1.430A 1.430A 1.510 -.255 1.765 10 2240 ---- ---- 1.466A 1.466A 1.546 -.258 1.804 2245 ---- ---- 1.502A 1.502A 1.584 -.259 1.843 3 2250 ---- ---- 1.538A 1.538A 1.621 -.262 1.883 130 2255 ---- ---- 1.580A 1.580A 1.659 -.265 1.924 1 2260 ---- ---- 1.617A 1.617A 1.697 -.267 1.964 1 2265 ---- ---- 1.655A 1.655A 1.736 -.269 2.005 2 2270 ---- ---- 1.693A 1.693A 1.775 -.272 2.047 1 2275 ---- ---- 1.726A 1.726A 1.814 -.274 2.088 13 2280 ---- ---- 1.770A 1.770A 1.854 -.276 2.130 2285 ---- ---- 1.809A 1.809A 1.894 -.278 2.172 2290 ---- ---- 1.848A 1.848A 1.934 -.281 2.215 2 2295 ---- ---- 1.888A 1.888A 1.975 -.282 2.257 2300 2.000 2.000 1.923A 2.020B 2.016 -.284 3 2.300 1 176 2305 ---- ---- 1.968A 1.968A 2.057 -.286 2.343 4 2310 ---- ---- 2.009A 2.009A 2.099 -.288 2.387 1 2315 ---- ---- 2.050A 2.050A 2.141 -.289 2.430 2320 ---- ---- 2.094A 2.094A 2.183 -.291 2.474 2325 ---- ---- 2.127A 2.127A 2.225 -.293 2.518 5 2330 ---- ---- 2.194A 2.194A 2.268 -.294 2.562 3 2335 ---- ---- 2.239A 2.239A 2.311 -.296 2.607 2340 ---- ---- 2.279A 2.279A 2.354 -.297 2.651 2345 ---- ---- 2.322A 2.322A 2.397 -.299 2.696 2350 2.385 2.385 2.339A 2.401B 2.441 -.300 3 2.741 110 2355 ---- ---- 2.411A 2.411A 2.485 -.302 2.787 1 1 2360 ---- ---- 2.452A 2.452A 2.529 -.303 2.832 1 1 2365 ---- ---- 2.496A 2.496A 2.573 -.304 2.877 2370 ---- ---- 2.540A 2.540A 2.617 -.306 2.923 2375 ---- ---- 2.556A 2.556A 2.662 -.307 2.969 22 2380 ---- ---- 2.631A 2.631A 2.706 -.309 3.015 30 2385 ---- ---- 2.676A 2.676A 2.751 -.310 3.061 2390 ---- ---- 2.720A 2.720A 2.796 -.311 3.107 4 2395 ---- ---- 2.765A 2.765A 2.842 -.311 3.153 2400 ---- ---- 2.778A 2.778A 2.887 -.313 3.200 228 2405 ---- ---- 2.856A 2.856A 2.932 -.314 3.246 2 2410 ---- ---- 2.901A 2.901A 2.978 -.315 3.293 3 2415 ---- ---- 2.947A 2.947A 3.024 -.316 3.340 2420 ---- ---- 2.993A 2.993A 3.070 -.317 3.387 4 2425 ---- ---- 3.006A 3.006A 3.116 -.317 3.433 5 2430 ---- ---- 3.089A 3.089A 3.162 -.319 3.481 2435 ---- ---- 3.133A 3.133A 3.209 -.319 3.528 1 2440 ---- ---- 3.180A 3.180A 3.255 -.320 3.575 2445 ---- ---- 3.226A 3.226A 3.302 -.320 3.622 2450 ---- ---- 3.237A 3.237A 3.348 -.322 3.670 278 2455 ---- ---- 3.328A 3.328A 3.395 -.322 3.717 2460 ---- ---- 3.375A 3.375A 3.442 -.323 3.765 2465 ---- ---- 3.420A 3.420A 3.489 -.323 3.812 2470 ---- ---- 3.469A 3.469A 3.537 -.323 3.860 2475 ---- ---- 3.471A 3.471A 3.584 -.324 3.908 7 2480 ---- ---- 3.554A 3.554A 3.631 -.325 3.956 2485 ---- ---- 3.601A 3.601A 3.679 -.324 4.003 2490 ---- ---- 3.658A 3.658A 3.726 -.325 4.051 2495 ---- ---- 3.696A 3.696A 3.774 -.326 4.100 2500 ---- ---- 3.707A 3.707A 3.822 -.326 4.148 154 2505 ---- ---- 3.791A 3.791A 3.869 -.327 4.196 2510 ---- ---- 3.848A 3.848A 3.917 -.327 4.244 2515 ---- ---- 3.896A 3.896A 3.965 -.328 4.293 4 2520 ---- ---- 3.944A 3.944A 4.013 -.328 4.341 2525 ---- ---- 3.945A 3.945A 4.061 -.328 4.389 4 2530 ---- ---- 4.040A 4.040A 4.110 -.328 4.438 4 2535 ---- ---- 4.088A 4.088A 4.158 -.329 4.487 2540 ---- ---- 4.136A 4.136A 4.206 -.329 4.535 2545 ---- ---- 4.184A 4.184A 4.254 -.330 4.584 3 2550 ---- ---- 4.185A 4.185A 4.303 -.330 4.633 9 2555 ---- ---- 4.281A 4.281A 4.351 -.330 4.681 4 2560 ---- ---- 4.329A 4.329A 4.400 -.330 4.730 2565 ---- ---- 4.377A 4.377A 4.448 -.331 4.779 2570 ---- ---- 4.426A 4.426A 4.497 -.331 4.828 2575 ---- ---- 4.427A 4.427A 4.546 -.331 4.877 5 2580 ---- ---- 4.523A 4.523A 4.594 -.332 4.926 2585 ---- ---- 4.571A 4.571A 4.643 -.332 4.975 2590 ---- ---- 4.620A 4.620A 4.692 -.332 5.024 2595 ---- ---- 4.669A 4.669A 4.741 -.332 5.073 2600 ---- ---- 4.670A 4.670A 4.790 -.332 5.122 6 2605 ---- ---- 4.767A 4.767A 4.838 -.333 5.171 2610 ---- ---- 4.815A 4.815A 4.887 -.333 5.220 2615 ---- ---- 4.864A 4.864A 4.936 -.333 5.269 2620 ---- ---- 4.913A 4.913A 4.985 -.333 5.318 2625 ---- ---- 4.962A 4.962A 5.034 -.333 5.367 7 2650 ---- ---- 5.208A 5.208A 5.280 -.334 5.614 6 2675 ---- ---- 5.454A 5.454A 5.526 -.334 5.860 3 2700 ---- ---- 5.701A 5.701A 5.773 -.335 6.108 3 2725 ---- ---- 5.948A 5.948A 6.021 -.335 6.356 6 2750 ---- ---- 6.197A 6.197A 6.269 -.335 6.604 1 2775 ---- ---- 6.445A 6.445A 6.517 -.335 6.852 2800 ---- ---- 6.695A 6.695A 6.765 -.336 7.101 1 2825 ---- ---- 6.944A 6.944A 7.014 -.336 7.350 2850 ---- ---- 7.194A 7.194A 7.263 -.337 7.600 1 2875 ---- ---- 7.444A 7.444A 7.513 -.336 7.849 1 2900 ---- ---- 7.694A 7.694A 7.762 -.337 8.099 15 2925 ---- ---- 7.944A 7.944A 8.012 -.337 8.349 2950 ---- ---- 8.194A 8.194A 8.262 -.337 8.599 3 2975 ---- ---- 8.442A 8.442A 8.512 -.337 8.849 3 3000 ---- ---- 8.693A 8.693A 8.762 -.337 9.099 8 3025 ---- ---- 8.943A 8.943A 9.012 -.337 9.349 3 3050 ---- ---- 9.195A 9.195A 9.262 -.337 9.599 5 3075 ---- ---- 9.444A 9.444A 9.512 -.337 9.849 6 3100 ---- ---- 9.694A 9.694A 9.762 -.337 10.099 3125 ---- ---- 9.946A 9.946A 10.012 -.337 10.349 5 3150 ---- ---- 10.194A 10.194A 10.262 -.337 10.599 1 3175 ---- ---- 10.445A 10.445A 10.512 -.337 10.849 2 3200 ---- ---- 10.695A 10.695A 10.762 -.337 11.099 3 3225 ---- ---- 10.945A 10.945A 11.012 -.337 11.349 4 3250 ---- ---- 11.196A 11.196A 11.262 -.337 11.599 1 3275 ---- ---- 11.446A 11.446A 11.512 -.337 11.849 6 3300 ---- ---- 11.696A 11.696A 11.762 -.337 12.099 3 3325 ---- ---- 11.945A 11.945A 12.012 -.337 12.349 8 3350 ---- ---- 12.197A 12.197A 12.262 -.337 12.599 9 3375 ---- ---- 12.447A 12.447A 12.512 -.337 12.849 10 3400 ---- ---- 12.696A 12.696A 12.762 -.337 13.099 12 3425 ---- ---- 12.948A 12.948A 13.012 -.337 13.349 3450 ---- ---- 13.198A 13.198A 13.262 -.337 13.599 3500 ---- ---- 13.697A 13.697A 13.762 -.337 14.099 11 4000 ---- ---- 18.709A 18.709A 18.762 -.337 19.099 5000 ---- ---- 28.732A 28.732A 28.762 -.337 29.099 6000 ---- ---- 38.746A 38.746A 38.762 -.337 39.099 7000 ---- ---- 48.755A 48.755A 48.762 -.337 49.099 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 58.765A 58.765A 58.762 -.337 59.099 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 68.772A 68.772A 68.762 -.337 69.099 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .003 -.001 .004 1325 ---- ---- ---- ---- .004 -.001 .005 1350 ---- ---- ---- ---- .005 UNCH .005 1375 ---- ---- ---- ---- .006 -.001 .007 1400 ---- ---- ---- ---- .007 -.001 .008 4 1425 ---- ---- ---- ---- .008 -.002 .010 1450 ---- ---- ---- ---- .009 -.002 .011 9 12 1475 ---- ---- ---- ---- .011 -.003 .014 2 1500 ---- ---- .013A .013A .013 -.003 3 .016 11 1525 ---- ---- .019A .019A .015 -.005 .020 2 1550 ---- ---- .021A .021A .018 -.005 .023 3 5 1575 ---- ---- .025A .025A .022 -.006 .028 3 3 1600 .025 .025 .025 .025 .026 -.008 3 .034 102 1625 ---- ---- .034A .034A .032 -.009 1 .041 1 8 1650 ---- ---- .040A .040A .039 -.010 .049 2 6 1675 .049 .053B .048A .053B .047 -.013 1 .060 1 8 1700 ---- ---- .057A .057A .058 -.014 .072 1 7 1725 ---- ---- .068A .067A .070 -.017 3 .087 19 1750 .088 .097B .081A .097B .084 -.022 1 .106 15 1775 ---- ---- .097A .097A .101 -.026 1 .127 31 1800 ---- ---- .117A .117A .122 -.030 .152 16 1825 ---- ---- .139A .139A .146 -.036 1 .182 12 1850 ---- ---- .165A .165A .174 -.043 .217 7 1875 ---- ---- .196A .196A .208 -.049 .257 13 1895 ---- ---- .224A .224A .239 -.055 .294 1900 ---- ---- .232A .232A .247 -.057 6 .304 48 1905 ---- ---- .240A .240A .256 -.058 .314 1910 ---- ---- .248A .248A .265 -.060 .325 1915 ---- ---- .256A .256A .274 -.062 .336 1920 ---- ---- .265A .265A .283 -.064 .347 1925 ---- ---- .274A .274A .293 -.065 .358 24 1930 ---- ---- .283A .283A .303 -.067 .370 2 2 1935 ---- ---- .292A .292A .313 -.069 .382 1940 ---- ---- .302A .302A .324 -.071 .395 1945 ---- ---- .312A .312A .335 -.073 .408 2 2 1950 ---- ---- .322A .322A .346 -.075 .421 69 1955 ---- ---- .333A .333A .357 -.078 .435 1960 ---- ---- .344A .344A .369 -.079 .448 1965 ---- ---- .355A .355A .381 -.082 .463 8 1970 ---- ---- .366A .366A .394 -.083 .477 1975 ---- ---- .378A .378A .406 -.086 .492 1980 ---- ---- .391A .391A .419 -.089 .508 1985 .410 .410 .403A .408A .433 -.091 1 .524 7 1990 ---- ---- .416A .416A .447 -.093 .540 1995 ---- ---- .429A .429A .461 -.096 .557 2000 ---- ---- .443A .443A .476 -.098 .574 543 2005 ---- ---- .457A .457A .490 -.101 .591 2010 ---- ---- .471A .471A .506 -.103 .609 29 2015 ---- ---- .486A .486A .522 -.105 .627 2020 ---- ---- .501A .501A .538 -.108 .646 3 2025 ---- ---- .517A .517A .554 -.111 .665 7 2030 ---- ---- .532A .532A .571 -.113 .684 2035 ---- ---- .549A .549A .588 -.116 .704 6 2040 ---- ---- .565A .565A .606 -.118 .724 2045 ---- ---- .582A .582A .624 -.121 .745 2 2050 ---- ---- .600A .600A .643 -.123 .766 53 2055 ---- ---- .618A .618A .662 -.126 .788 4 2060 ---- ---- .636A .636A .681 -.129 .810 2 2065 ---- ---- .655A .655A .701 -.131 .832 2 4 2070 ---- ---- .674A .674A .721 -.134 .855 2075 ---- ---- .694A .694A .742 -.137 .879 51 2080 ---- ---- .714A .714A .763 -.139 .902 2085 .818 .907B .734A .907B .784 -.143 1 .927 2090 ---- ---- .756A .756A .806 -.145 .951 2095 ---- ---- .777A .777A .828 -.148 .976 19 2100 .870 .870 .799A .799A .851 -.151 17 1.002 10 250 2105 ---- ---- .820A .820A .874 -.154 1.028 2110 ---- ---- .844A .844A .897 -.157 1.054 2115 ---- ---- .867A .867A .921 -.160 1.081 2120 ---- ---- .889A .889A .945 -.163 1.108 1 2125 ---- ---- .913A .913A .969 -.167 1.136 21 2130 ---- ---- .938A .938A .994 -.170 1.164 2135 ---- ---- .963A .963A 1.020 -.172 1.192 2140 1.149 1.200B .989A .989A 1.045 -.176 2 1.221 2145 ---- ---- 1.014A 1.014A 1.071 -.179 1.250 2150 ---- ---- 1.040A 1.040A 1.098 -.182 1.280 117 2155 ---- ---- 1.066A 1.066A 1.125 -.185 1.310 2160 ---- ---- 1.093A 1.093A 1.152 -.188 1.340 2 2165 ---- ---- 1.120A 1.120A 1.180 -.191 1.371 2170 ---- ---- 1.148A 1.148A 1.208 -.194 1.402 2 2175 1.358 1.358 1.176A 1.176A 1.237 -.197 6 1.434 4 2180 ---- ---- 1.204A 1.204A 1.266 -.200 1.466 2185 ---- ---- 1.234A 1.234A 1.295 -.203 1.498 2 2190 ---- ---- 1.262A 1.262A 1.325 -.206 1.531 2195 ---- ---- 1.291A 1.291A 1.355 -.209 1.564 2200 ---- ---- 1.322A 1.322A 1.386 -.211 1.597 133 2205 ---- ---- 1.352A 1.352A 1.417 -.214 1.631 2210 ---- ---- 1.383A 1.383A 1.448 -.217 1.665 2215 ---- ---- 1.414A 1.414A 1.480 -.220 1.700 2220 ---- ---- 1.446A 1.446A 1.512 -.223 1.735 2225 ---- ---- 1.478A 1.478A 1.545 -.225 1.770 36 2230 ---- ---- 1.510A 1.510A 1.578 -.227 1.805 2 2235 ---- ---- 1.541A 1.541A 1.611 -.230 1.841 2 2240 ---- ---- 1.576A 1.576A 1.645 -.232 1.877 4 2245 ---- ---- 1.609A 1.609A 1.679 -.235 1.914 4 2250 ---- ---- 1.643A 1.643A 1.713 -.237 1.950 24 2255 ---- ---- 1.676A 1.676A 1.748 -.239 1.987 3 2260 ---- ---- 1.714A 1.714A 1.783 -.242 2.025 3 2265 ---- ---- 1.748A 1.748A 1.818 -.244 2.062 2270 ---- ---- 1.783A 1.783A 1.854 -.246 2.100 2275 ---- ---- 1.818A 1.818A 1.890 -.248 2.138 10 2280 ---- ---- 1.854A 1.854A 1.927 -.250 2.177 2285 ---- ---- 1.890A 1.890A 1.964 -.252 2.216 2290 ---- ---- 1.926A 1.926A 2.001 -.254 2.255 2295 ---- ---- 1.962A 1.962A 2.038 -.256 2.294 2300 ---- ---- 1.999A 1.999A 2.076 -.257 2.333 20 2305 ---- ---- 2.036A 2.036A 2.114 -.259 2.373 2310 ---- ---- 2.074A 2.074A 2.152 -.261 2.413 2315 ---- ---- 2.173A 2.173A 2.190 -.263 2.453 2320 ---- ---- 2.211A 2.211A 2.229 -.265 2.494 2325 ---- ---- 2.186A 2.186A 2.268 -.267 2.535 1 2330 ---- ---- 2.285A 2.285A 2.307 -.268 2.575 2335 ---- ---- 2.323A 2.323A 2.347 -.270 2.617 1 2340 ---- ---- 2.362A 2.362A 2.387 -.271 2.658 2345 ---- ---- 2.401A 2.401A 2.427 -.273 2.700 2350 ---- ---- 2.381A 2.381A 2.467 -.274 2.741 2355 ---- ---- 2.480A 2.480A 2.508 -.275 2.783 2360 ---- ---- 2.520A 2.520A 2.548 -.277 2.825 2375 ---- ---- 2.582A 2.582A 2.672 -.281 2.953 2400 ---- ---- 2.788A 2.788A 2.882 -.287 3.169 3 2425 ---- ---- 2.999A 2.999A 3.096 -.294 3.390 28 2450 ---- ---- 3.215A 3.215A 3.315 -.298 3.613 218 2475 ---- ---- 3.434A 3.434A 3.537 -.303 3.840 2 2500 ---- ---- 3.657A 3.657A 3.762 -.307 4.069 2 2525 ---- ---- 3.883A 3.883A 3.990 -.311 4.301 3 2550 ---- ---- 4.112A 4.112A 4.220 -.315 4.535 2575 ---- ---- 4.344A 4.344A 4.453 -.318 4.771 2 2600 ---- ---- 4.576A 4.576A 4.687 -.321 5.008 6 2625 ---- ---- 4.812A 4.812A 4.924 -.323 5.247 2 2650 ---- ---- 5.049A 5.049A 5.162 -.325 5.487 4 2675 ---- ---- 5.288A 5.288A 5.401 -.327 5.728 2 2700 ---- ---- 5.527A 5.527A 5.642 -.328 5.970 2 2725 ---- ---- 5.768A 5.768A 5.884 -.329 6.213 2 2750 ---- ---- 6.010A 6.010A 6.127 -.330 6.457 4 2775 ---- ---- 6.253A 6.253A 6.370 -.331 6.701 1 2800 ---- ---- ---- ---- 6.615 -.332 6.947 1 2825 ---- ---- ---- ---- 6.860 -.332 7.192 2 2850 ---- ---- ---- ---- 7.106 -.332 7.438 2875 ---- ---- ---- ---- 7.352 -.333 7.685 2900 ---- ---- ---- ---- 7.599 -.334 7.933 2925 ---- ---- ---- ---- 7.847 -.333 8.180 2950 ---- ---- ---- ---- 8.095 -.334 8.429 2975 ---- ---- ---- ---- 8.343 -.334 8.677 3000 ---- ---- ---- ---- 8.591 -.335 8.926 3025 ---- ---- ---- ---- 8.840 -.335 9.175 3050 ---- ---- ---- ---- 9.090 -.334 9.424 3075 ---- ---- ---- ---- 9.339 -.335 9.674 3100 ---- ---- ---- ---- 9.589 -.335 9.924 3125 ---- ---- ---- ---- 9.839 -.335 10.174 3150 ---- ---- ---- ---- 10.089 -.335 10.424 3175 ---- ---- ---- ---- 10.339 -.335 10.674 2 3200 ---- ---- ---- ---- 10.589 -.335 10.924 3225 ---- ---- ---- ---- 10.839 -.335 11.174 2 3250 ---- ---- ---- ---- 11.089 -.335 11.424 3275 ---- ---- ---- ---- 11.339 -.335 11.674 3300 ---- ---- ---- ---- 11.589 -.335 11.924 3325 ---- ---- ---- ---- 11.839 -.335 12.174 3350 ---- ---- ---- ---- 12.089 -.335 12.424 3375 ---- ---- ---- ---- 12.339 -.335 12.674 3400 ---- ---- ---- ---- 12.589 -.335 12.924 3425 ---- ---- ---- ---- 12.839 -.335 13.174 3450 ---- ---- ---- ---- 13.089 -.335 13.424 3475 ---- ---- ---- ---- 13.339 -.335 13.674 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 10000 ---- ---- ---- ---- 78.589 -.335 78.924 1025 ---- ---- ---- ---- .003 UNCH .003 2 1050 ---- ---- ---- ---- .003 -.001 .004 157 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .004 UNCH .004 1 1125 ---- ---- ---- ---- .004 -.001 .005 1150 ---- ---- ---- ---- .005 -.001 .006 1175 ---- ---- ---- ---- .005 -.001 .006 1200 ---- ---- ---- ---- .006 -.001 .007 9 1225 ---- ---- ---- ---- .007 -.001 .008 1250 ---- ---- ---- ---- .007 -.002 .009 1275 ---- ---- ---- ---- .008 -.002 .010 1300 ---- ---- ---- ---- .009 -.002 .011 1325 ---- ---- ---- ---- .010 -.002 .012 1350 ---- ---- ---- ---- .012 -.002 .014 1375 ---- ---- ---- ---- .013 -.003 .016 1400 ---- ---- ---- ---- .016 -.002 .018 102 1425 ---- ---- ---- ---- .018 -.004 .022 1450 ---- ---- ---- ---- .021 -.004 .025 1475 ---- ---- ---- ---- .025 -.005 .030 1500 ---- ---- .034A .034A .030 -.006 .036 1 7 1525 ---- ---- .039A .039A .036 -.006 .042 6 1550 ---- ---- .044A .044A .043 -.007 .050 10 1575 ---- ---- .051A .051A .051 -.008 1 .059 7 1600 ---- ---- .059A .059A .060 -.010 .070 42 1625 ---- ---- .069A .069A .070 -.012 8 .082 43 1650 ---- ---- .080A .080A .082 -.015 .097 45 1675 ---- ---- .094A .094A .096 -.018 .114 1 172 1700 ---- ---- .109A .109A .112 -.021 2 .133 150 1725 ---- ---- .126A .126A .131 -.025 .156 2 1750 .170 .172B .147A .172B .153 -.029 1 .182 244 1775 ---- ---- .170A .170A .178 -.034 .212 3 1800 ---- ---- .197A .197A .207 -.039 .246 52 1825 ---- ---- .229A .229A .241 -.044 .285 53 1850 ---- ---- .264A .264A .279 -.051 .330 139 1875 ---- ---- .305A .305A .323 -.058 .381 17 1900 ---- ---- .351A .351A .373 -.066 28 .439 1 51 1925 ---- ---- .404A .404A .430 -.074 .504 17 1950 ---- ---- .463A .463A .493 -.083 .576 8 1975 ---- ---- .530A .530A .564 -.093 .657 10 2000 ---- ---- .605A .605A .643 -.103 27 .746 162 2025 ---- ---- .688A .688A .730 -.114 .844 5 2050 ---- ---- .781A .781A .825 -.126 .951 140 2075 ---- ---- .883A .883A .930 -.137 1.067 9 2100 ---- ---- .993A .993A 1.043 -.150 1 1.193 188 2125 ---- ---- 1.113A 1.113A 1.166 -.161 1.327 35 2150 ---- ---- 1.241A 1.241A 1.297 -.174 1 1.471 9 165 2175 ---- ---- 1.379A 1.379A 1.437 -.186 1.623 1 2200 ---- ---- 1.525A 1.525A 1.586 -.197 1.783 17 195 2225 ---- ---- 1.678A 1.678A 1.743 -.208 1.951 90 2250 ---- ---- 1.840A 1.840A 1.908 -.218 2.126 50 2275 ---- ---- 2.010A 2.010A 2.080 -.228 2.308 26 2300 ---- ---- 2.188A 2.188A 2.259 -.237 2.496 15 103 2325 ---- ---- 2.369A 2.369A 2.445 -.245 2.690 7 2350 ---- ---- 2.557A 2.557A 2.636 -.253 2.889 40 2375 ---- ---- 2.750A 2.750A 2.833 -.260 3.093 2400 ---- ---- 2.949A 2.949A 3.035 -.266 3.301 116 2425 ---- ---- 3.152A 3.152A 3.241 -.273 3.514 30 2450 ---- ---- 3.359A 3.359A 3.451 -.279 3.730 2475 ---- ---- 3.570A 3.570A 3.665 -.284 3.949 69 2500 ---- ---- 3.784A 3.784A 3.882 -.289 4.171 62 2525 ---- ---- 4.002A 4.002A 4.102 -.293 4.395 58 2550 ---- ---- 4.223A 4.223A 4.324 -.299 4.623 3 2575 ---- ---- 4.446A 4.446A 4.549 -.303 4.852 1 2600 4.849 5.056B 4.672A 5.056B 4.777 -.306 2 5.083 31 2625 5.175 5.287B 4.900A 5.287B 5.006 -.310 1 5.316 2 2650 ---- ---- 5.130A 5.130A 5.238 -.313 5.551 3 2675 ---- ---- 5.363A 5.363A 5.471 -.316 5.787 1 2700 ---- ---- 5.596A 5.596A 5.706 -.318 6.024 3 2725 ---- ---- 5.831A 5.831A 5.942 -.320 6.262 1 2750 ---- ---- 6.068A 6.068A 6.179 -.323 6.502 2775 ---- ---- 6.306A 6.306A 6.418 -.324 6.742 2800 ---- ---- 6.544A 6.544A 6.658 -.326 6.984 2 2825 ---- ---- 6.784A 6.784A 6.899 -.327 7.226 1 2850 ---- ---- 7.026A 7.026A 7.140 -.329 7.469 2875 ---- ---- 7.267A 7.267A 7.383 -.330 7.713 1 2900 ---- ---- 7.509A 7.509A 7.626 -.331 7.957 2925 ---- ---- 7.753A 7.753A 7.870 -.332 8.202 2 2950 ---- ---- ---- ---- 8.115 -.332 8.447 2975 ---- ---- ---- ---- 8.360 -.333 8.693 2 3000 ---- ---- ---- ---- 8.606 -.334 8.940 13 122 3025 ---- ---- ---- ---- 8.853 -.333 9.186 3050 ---- ---- ---- ---- 9.100 -.334 9.434 3075 ---- ---- ---- ---- 9.347 -.334 9.681 3100 ---- ---- ---- ---- 9.595 -.334 9.929 1 3125 ---- ---- ---- ---- 9.843 -.335 10.178 1 3150 ---- ---- ---- ---- 10.091 -.335 10.426 1 3175 ---- ---- ---- ---- 10.340 -.335 10.675 3200 ---- ---- ---- ---- 10.590 -.335 10.925 1 3225 ---- ---- ---- ---- 10.839 -.335 11.174 3250 ---- ---- ---- ---- 11.089 -.335 11.424 3275 ---- ---- ---- ---- 11.339 -.335 11.674 2 3300 ---- ---- ---- ---- 11.589 -.335 11.924 2 3325 ---- ---- ---- ---- 11.839 -.335 12.174 3350 ---- ---- ---- ---- 12.089 -.335 12.424 3375 ---- ---- ---- ---- 12.339 -.335 12.674 3400 ---- ---- ---- ---- 12.589 -.335 12.924 1 3425 ---- ---- ---- ---- 12.839 -.335 13.174 1 3450 ---- ---- ---- ---- 13.089 -.335 13.424 3475 ---- ---- ---- ---- 13.339 -.335 13.674 1 3500 ---- ---- ---- ---- 13.589 -.335 13.924 1 3525 ---- ---- ---- ---- 13.839 -.335 14.174 2 3550 ---- ---- ---- ---- 14.089 -.335 14.424 1 3575 ---- ---- ---- ---- 14.339 -.335 14.674 2 3600 ---- ---- ---- ---- 14.589 -.335 14.924 3 3625 ---- ---- ---- ---- 14.839 -.335 15.174 2 3650 ---- ---- ---- ---- 15.089 -.335 15.424 5 3675 ---- ---- ---- ---- 15.339 -.335 15.674 3 3700 ---- ---- ---- ---- 15.589 -.335 15.924 5 3725 ---- ---- ---- ---- 15.839 -.335 16.174 2 3750 ---- ---- ---- ---- 16.089 -.335 16.424 3775 ---- ---- ---- ---- 16.339 -.335 16.674 3800 ---- ---- ---- ---- 16.589 -.335 16.924 3825 ---- ---- ---- ---- 16.839 -.335 17.174 3850 ---- ---- ---- ---- 17.089 -.335 17.424 3875 ---- ---- ---- ---- 17.339 -.335 17.674 3900 ---- ---- ---- ---- 17.589 -.335 17.924 3925 ---- ---- ---- ---- 17.839 -.335 18.174 3950 ---- ---- ---- ---- 18.089 -.335 18.424 3975 ---- ---- ---- ---- 18.339 -.335 18.674 4000 ---- ---- ---- ---- 18.589 -.335 18.924 4025 ---- ---- ---- ---- 18.839 -.335 19.174 4050 ---- ---- ---- ---- 19.089 -.335 19.424 4075 ---- ---- ---- ---- 19.339 -.335 19.674 4500 ---- ---- ---- ---- 23.589 -.335 23.924 5000 ---- ---- ---- ---- 28.589 -.335 28.924 6000 ---- ---- ---- ---- 38.589 -.335 38.924 7000 ---- ---- ---- ---- 48.589 -.335 48.924 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.589 -.335 58.924 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.589 -.335 68.924 925 ---- ---- ---- ---- .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 UNCH .007 1200 ---- ---- ---- ---- .008 -.001 .009 1225 ---- ---- ---- ---- .009 -.001 .010 1250 ---- ---- ---- ---- .011 -.001 .012 1275 ---- ---- ---- ---- .013 -.001 .014 1300 ---- ---- ---- ---- .015 -.002 .017 1325 ---- ---- ---- ---- .017 -.003 .020 1350 ---- ---- ---- ---- .020 -.003 .023 1375 ---- ---- ---- ---- .023 -.004 .027 1400 ---- ---- ---- ---- .027 -.004 .031 1425 ---- ---- .035A .035A .031 -.005 .036 1450 ---- ---- .039A .039A .036 -.006 .042 1475 ---- ---- .044A .044A .041 -.007 .048 1500 ---- ---- .051A .051A .048 -.008 .056 1525 ---- ---- .058A .058A .055 -.010 .065 7 1550 ---- ---- .065A .065A .064 -.011 .075 1575 ---- ---- .075A .075A .073 -.014 .087 1600 ---- ---- .087A .087A .085 -.015 .100 1 1625 ---- ---- .100A .100A .098 -.017 .115 1650 ---- ---- .115A .115A .113 -.020 .133 1 5 1675 .145 .145 .126 .126 .131 -.023 2 .154 2 1700 .146 .146 .146 .146 .151 -.026 3 .177 1725 ---- ---- .174A .174A .175 -.029 .204 1750 ---- ---- .199A .199A .201 -.033 .234 1775 ---- ---- .227A .227A .232 -.036 .268 1800 ---- ---- .258A .258A .266 -.041 .307 2 1825 ---- ---- .294A .294A .305 -.046 .351 1850 ---- ---- .335A .335A .348 -.053 .401 1875 .405 .443B .380A .443B .397 -.059 2 .456 1900 ---- ---- .431A .431A .452 -.065 1 .517 1 1925 ---- ---- .488A .488A .513 -.072 .585 1950 ---- ---- .552A .552A .580 -.080 .660 1975 ---- ---- .622A .622A .653 -.090 .743 2000 ---- ---- .700A .700A .734 -.098 .832 2 2025 ---- ---- .785A .785A .823 -.107 .930 2050 ---- ---- .878A .878A .918 -.118 1.036 5 2075 ---- ---- .979A .979A 1.022 -.127 1.149 2100 ---- ---- 1.088A 1.088A 1.133 -.138 1.271 2 2125 ---- ---- 1.205A 1.205A 1.253 -.147 1.400 10 2150 ---- ---- 1.329A 1.329A 1.380 -.158 1.538 2175 ---- ---- 1.462A 1.462A 1.515 -.168 1.683 2200 ---- ---- 1.604A 1.604A 1.658 -.178 1.836 34 2225 ---- ---- 1.751A 1.751A 1.808 -.188 1.996 2250 ---- ---- 1.905A 1.905A 1.965 -.197 2.162 2275 ---- ---- 2.067A 2.067A 2.129 -.206 2.335 2300 ---- ---- 2.234A 2.234A 2.300 -.215 2.515 2325 ---- ---- 2.408A 2.408A 2.476 -.223 2.699 2350 ---- ---- 2.588A 2.588A 2.658 -.232 2.890 2375 ---- ---- 2.771A 2.771A 2.846 -.239 3.085 2400 ---- ---- 2.961A 2.961A 3.038 -.247 3.285 2425 ---- ---- 3.156A 3.156A 3.236 -.252 3.488 4 2450 ---- ---- 3.355A 3.355A 3.437 -.259 3.696 2475 ---- ---- 3.558A 3.558A 3.642 -.266 3.908 1 2500 ---- ---- 3.765A 3.765A 3.851 -.271 4.122 1 2525 ---- ---- 3.975A 3.975A 4.063 -.276 4.339 2550 ---- ---- 4.187A 4.187A 4.278 -.282 4.560 2575 ---- ---- 4.403A 4.403A 4.496 -.286 4.782 2600 ---- ---- 4.623A 4.623A 4.716 -.291 5.007 2625 ---- ---- 4.844A 4.844A 4.939 -.295 5.234 5 2650 ---- ---- 5.067A 5.067A 5.164 -.298 5.462 2675 ---- ---- 5.292A 5.292A 5.391 -.301 5.692 2700 ---- ---- 5.520A 5.520A 5.620 -.304 5.924 2725 ---- ---- 5.749A 5.749A 5.850 -.307 6.157 2750 ---- ---- 5.980A 5.980A 6.082 -.310 6.392 2775 ---- ---- 6.212A 6.212A 6.315 -.312 6.627 2800 ---- ---- 6.445A 6.445A 6.550 -.314 6.864 2825 ---- ---- 6.680A 6.680A 6.785 -.317 7.102 2850 ---- ---- 6.916A 6.916A 7.022 -.318 7.340 2875 ---- ---- 7.155A 7.155A 7.260 -.320 7.580 2900 ---- ---- 7.393A 7.393A 7.499 -.321 7.820 2925 ---- ---- 7.630A 7.630A 7.739 -.322 8.061 2950 ---- ---- 7.870A 7.870A 7.979 -.324 8.303 2975 ---- ---- 8.112A 8.112A 8.221 -.325 8.546 3000 ---- ---- 8.354A 8.354A 8.463 -.326 8.789 3025 ---- ---- 8.595A 8.595A 8.706 -.326 9.032 3050 ---- ---- 8.838A 8.838A 8.949 -.328 9.277 3075 ---- ---- 9.082A 9.082A 9.193 -.328 9.521 3100 ---- ---- 9.325A 9.325A 9.438 -.329 9.767 3125 ---- ---- ---- ---- 9.683 -.329 10.012 3150 ---- ---- ---- ---- 9.928 -.331 10.259 3175 ---- ---- ---- ---- 10.174 -.331 10.505 3200 ---- ---- ---- ---- 10.421 -.331 10.752 3 3225 ---- ---- ---- ---- 10.668 -.332 11.000 3250 ---- ---- ---- ---- 10.915 -.333 11.248 3275 ---- ---- ---- ---- 11.163 -.333 11.496 3300 ---- ---- ---- ---- 11.411 -.334 11.745 3325 ---- ---- ---- ---- 11.660 -.333 11.993 3350 ---- ---- ---- ---- 11.909 -.334 12.243 3375 ---- ---- ---- ---- 12.158 -.334 12.492 3400 ---- ---- ---- ---- 12.407 -.335 12.742 3425 ---- ---- ---- ---- 12.657 -.335 12.992 3450 ---- ---- ---- ---- 12.907 -.335 13.242 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 10000 ---- ---- ---- ---- 78.407 -.335 78.742 1025 ---- ---- ---- ---- .004 -.001 .005 1050 ---- ---- ---- ---- .005 -.001 .006 1075 ---- ---- ---- ---- .006 -.001 .007 1100 ---- ---- ---- ---- .007 -.001 .008 1125 ---- ---- ---- ---- .009 UNCH .009 1150 ---- ---- ---- ---- .010 -.001 .011 1175 ---- ---- ---- ---- .012 -.001 .013 1200 ---- ---- ---- ---- .014 -.001 .015 1225 ---- ---- ---- ---- .016 -.002 .018 1250 ---- ---- ---- ---- .019 -.002 .021 1275 ---- ---- ---- ---- .021 -.003 .024 1300 ---- ---- ---- ---- .025 -.003 .028 1325 ---- ---- ---- ---- .028 -.004 .032 1350 ---- ---- ---- ---- .033 -.004 .037 1375 ---- ---- .042A .042A .037 -.006 .043 1400 ---- ---- .047A .047A .043 -.006 .049 300 1425 ---- ---- .053A .053A .049 -.007 .056 1450 ---- ---- .060A .060A .056 -.008 .064 1475 ---- ---- .067A .067A .064 -.010 .074 1500 ---- ---- .075A .075A .073 -.011 .084 1525 ---- ---- .086A .086A .084 -.012 .096 1550 ---- ---- .098A .098A .095 -.015 .110 5 1575 ---- ---- .111A .111A .109 -.017 .126 1600 ---- ---- .126A .126A .124 -.019 .143 1625 ---- ---- .144A .144A .142 -.022 .164 1650 ---- ---- .163A .163A .162 -.024 .186 100 1675 ---- ---- .186A .186A .184 -.028 .212 1700 ---- ---- .211A .211A .210 -.032 .242 7 1725 ---- ---- .239A .239A .239 -.036 .275 1750 ---- ---- .271A .271A .271 -.041 .312 1 1775 ---- ---- .306A .306A .308 -.045 .353 1800 ---- ---- .345A .345A .349 -.051 .400 101 1825 ---- ---- .389A .389A .395 -.056 .451 19 1850 ---- ---- .437A .437A .445 -.063 .508 3 1875 .507 .507 .491A .491A .501 -.070 2 .571 52 1900 ---- ---- .550A .550A .563 -.077 .640 45 1925 ---- ---- .615A .615A .631 -.084 .715 1950 ---- ---- .686A .686A .705 -.092 .797 1 1975 ---- ---- .764A .764A .786 -.099 .885 2000 ---- ---- .848A .848A .874 -.107 .981 200 2025 ---- ---- .942A .942A .968 -.116 1.084 2050 ---- ---- 1.041A 1.041A 1.070 -.124 1.194 35 2075 ---- ---- 1.146A 1.146A 1.178 -.133 1.311 1 2100 ---- ---- 1.259A 1.259A 1.294 -.142 1.436 100 2125 1.418 1.418 1.379A 1.379A 1.417 -.151 1 1.568 70 2150 ---- ---- 1.505A 1.505A 1.547 -.159 1.706 103 2175 ---- ---- 1.639A 1.639A 1.684 -.168 1.852 8 2200 ---- ---- 1.780A 1.780A 1.827 -.177 2.004 105 2225 ---- ---- 1.927A 1.927A 1.978 -.184 2.162 2250 ---- ---- 2.080A 2.080A 2.134 -.193 2.327 74 2275 ---- ---- 2.240A 2.240A 2.296 -.201 2.497 2300 ---- ---- 2.405A 2.405A 2.465 -.208 2.673 4 2325 ---- ---- 2.576A 2.576A 2.638 -.217 2.855 2350 ---- ---- 2.752A 2.752A 2.817 -.224 3.041 1 2375 ---- ---- 2.933A 2.933A 3.001 -.230 3.231 1 2400 ---- ---- 3.119A 3.119A 3.190 -.237 3.427 10 2425 ---- ---- 3.309A 3.309A 3.383 -.243 3.626 4 2450 ---- ---- 3.504A 3.504A 3.580 -.248 3.828 110 2475 ---- ---- 3.702A 3.702A 3.780 -.255 4.035 2500 ---- ---- 3.904A 3.904A 3.984 -.260 4.244 2525 ---- ---- 4.109A 4.109A 4.192 -.265 4.457 5 2550 ---- ---- 4.319A 4.319A 4.402 -.270 4.672 75 2575 ---- ---- 4.530A 4.530A 4.615 -.274 4.889 2600 ---- ---- 4.743A 4.743A 4.831 -.278 5.109 2625 ---- ---- 4.960A 4.960A 5.049 -.283 5.332 1 2650 ---- ---- 5.180A 5.180A 5.270 -.286 5.556 1 2675 ---- ---- 5.401A 5.401A 5.492 -.289 5.781 15 2700 ---- ---- 5.624A 5.624A 5.716 -.293 6.009 2725 ---- ---- 5.848A 5.848A 5.942 -.296 6.238 2750 ---- ---- 6.075A 6.075A 6.170 -.298 6.468 1 2775 ---- ---- 6.303A 6.303A 6.399 -.301 6.700 2800 ---- ---- 6.532A 6.532A 6.630 -.303 6.933 15 2825 ---- ---- 6.763A 6.763A 6.861 -.306 7.167 2850 ---- ---- 6.995A 6.995A 7.094 -.308 7.402 1 2875 ---- ---- 7.228A 7.228A 7.328 -.310 7.638 2900 ---- ---- 7.462A 7.462A 7.563 -.312 7.875 2925 ---- ---- 7.699A 7.699A 7.800 -.313 8.113 2950 ---- ---- 7.934A 7.934A 8.037 -.315 8.352 2975 ---- ---- 8.172A 8.172A 8.275 -.317 8.592 3000 ---- ---- 8.411A 8.411A 8.513 -.319 8.832 3025 ---- ---- 8.650A 8.650A 8.753 -.320 9.073 3050 ---- ---- 8.889A 8.889A 8.993 -.321 9.314 3075 ---- ---- 9.129A 9.129A 9.234 -.323 9.557 3100 ---- ---- 9.371A 9.371A 9.476 -.323 9.799 3125 ---- ---- 9.611A 9.611A 9.718 -.325 10.043 3150 ---- ---- 9.855A 9.855A 9.961 -.325 10.286 3175 ---- ---- 10.098A 10.098A 10.204 -.327 10.531 3200 ---- ---- 10.340A 10.340A 10.448 -.327 10.775 3225 ---- ---- 10.584A 10.584A 10.693 -.328 11.021 3250 ---- ---- 10.829A 10.829A 10.937 -.329 11.266 17 3275 ---- ---- ---- ---- 11.183 -.329 11.512 3300 ---- ---- ---- ---- 11.429 -.330 11.759 3325 ---- ---- ---- ---- 11.675 -.330 12.005 3350 ---- ---- ---- ---- 11.922 -.331 12.253 3375 ---- ---- ---- ---- 12.169 -.331 12.500 3400 ---- ---- ---- ---- 12.416 -.332 12.748 3425 ---- ---- ---- ---- 12.664 -.332 12.996 3450 ---- ---- ---- ---- 12.912 -.333 13.245 3475 ---- ---- ---- ---- 13.160 -.334 13.494 3500 ---- ---- ---- ---- 13.409 -.334 13.743 3 4000 ---- ---- ---- ---- 18.407 -.335 18.742 2 4500 ---- ---- ---- ---- 23.407 -.335 23.742 5000 ---- ---- ---- ---- 28.407 -.335 28.742 6000 ---- ---- ---- ---- 38.407 -.335 38.742 7000 ---- ---- ---- ---- 48.407 -.335 48.742 8000 ---- ---- ---- ---- 58.407 -.335 58.742 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.407 -.335 68.742 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 -.001 .003 975 ---- ---- ---- ---- .003 UNCH .003 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .013 -.001 .014 1 10000 ---- ---- ---- ---- 78.158 -.335 78.493 1025 ---- ---- ---- ---- .015 -.001 .016 1050 ---- ---- ---- ---- .017 -.002 .019 1075 ---- ---- ---- ---- .020 -.002 .022 1100 ---- ---- ---- ---- .023 -.002 .025 1125 ---- ---- ---- ---- .026 -.003 .029 1150 ---- ---- ---- ---- .030 -.003 .033 1175 ---- ---- ---- ---- .034 -.003 .037 1200 ---- ---- ---- ---- .038 -.004 .042 1 1225 ---- ---- ---- ---- .043 -.005 .048 200 1250 ---- ---- ---- ---- .049 -.005 .054 1275 ---- ---- .060A .060A .055 -.006 .061 1300 ---- ---- .066A .066A .062 -.007 .069 1325 ---- ---- .074A .074A .070 -.007 .077 1350 ---- ---- .082A .082A .078 -.009 .087 1 1375 ---- ---- .091A .091A .088 -.009 .097 201 1400 ---- ---- .102A .102A .098 -.011 .109 1 1425 ---- ---- .114A .114A .110 -.012 .122 1450 ---- ---- .127A .127A .123 -.013 .136 100 1475 ---- ---- .142A .142A .138 -.015 .153 1500 ---- ---- .158A .158A .154 -.017 1 .171 3 1525 ---- ---- .176A .176A .172 -.019 .191 1550 ---- ---- .197A .197A .193 -.020 .213 1575 ---- ---- .219A .219A .215 -.023 .238 1600 ---- ---- .244A .244A .241 -.025 .266 134 1625 ---- ---- .271A .271A .269 -.028 .297 1650 .308 .308 .302A .302A .300 -.031 3 .331 1675 ---- ---- .335A .335A .334 -.034 .368 1700 ---- ---- .371A .371A .372 -.037 .409 3 1725 ---- ---- .411A .411A .413 -.041 .454 1750 ---- ---- .455A .455A .458 -.046 .504 1775 ---- ---- .502A .502A .507 -.050 .557 1 1800 ---- ---- .554A .554A .561 -.055 1 .616 100 1825 ---- ---- .610A .610A .618 -.061 .679 6 1850 ---- ---- .670A .670A .681 -.066 .747 100 1875 ---- ---- .736A .736A .748 -.072 .820 1900 ---- ---- .806A .806A .821 -.078 .899 52 1925 ---- ---- .882A .882A .899 -.085 .984 124 1950 ---- ---- .963A .963A .983 -.091 1.074 1975 ---- ---- 1.050A 1.050A 1.072 -.099 1.171 2000 ---- ---- 1.143A 1.143A 1.168 -.106 1.274 63 2025 ---- ---- 1.245A 1.245A 1.269 -.114 1.383 10 2050 ---- ---- 1.350A 1.350A 1.376 -.122 1.498 2075 ---- ---- 1.460A 1.460A 1.490 -.128 1.618 2100 ---- ---- 1.576A 1.576A 1.609 -.136 1.745 3 2125 ---- ---- 1.698A 1.698A 1.733 -.144 1.877 2150 ---- ---- 1.826A 1.826A 1.864 -.151 2.015 2175 ---- ---- 1.960A 1.960A 2.000 -.157 2.157 2200 ---- ---- 2.098A 2.098A 2.141 -.164 2.305 29 2225 ---- ---- 2.241A 2.241A 2.287 -.171 2.458 20 2250 ---- ---- 2.390A 2.390A 2.438 -.177 2.615 1 2275 ---- ---- 2.544A 2.544A 2.595 -.182 2.777 225 2300 ---- ---- 2.702A 2.702A 2.755 -.189 2.944 50 2325 ---- ---- 2.865A 2.865A 2.921 -.194 3.115 2350 ---- ---- 3.032A 3.032A 3.091 -.199 3.290 2375 ---- ---- 3.203A 3.203A 3.265 -.204 3.469 100 2400 ---- ---- 3.379A 3.379A 3.443 -.209 3.652 9 2425 ---- ---- 3.558A 3.558A 3.624 -.215 3.839 7 2450 ---- ---- 3.741A 3.741A 3.810 -.219 4.029 2475 ---- ---- 3.927A 3.927A 3.998 -.225 4.223 50 2500 ---- ---- 4.116A 4.116A 4.190 -.229 4.419 18 2525 ---- ---- 4.309A 4.309A 4.385 -.234 4.619 6 2550 ---- ---- 4.505A 4.505A 4.583 -.238 4.821 2575 ---- ---- 4.703A 4.703A 4.783 -.243 5.026 2600 ---- ---- 4.905A 4.905A 4.987 -.246 5.233 2625 ---- ---- 5.110A 5.110A 5.192 -.250 5.442 2650 ---- ---- 5.314A 5.314A 5.400 -.254 5.654 2675 ---- ---- 5.523A 5.523A 5.610 -.258 5.868 2700 ---- ---- 5.733A 5.733A 5.822 -.261 6.083 2725 ---- ---- 5.946A 5.946A 6.036 -.264 6.300 2750 ---- ---- 6.160A 6.160A 6.252 -.267 6.519 2775 ---- ---- 6.377A 6.377A 6.470 -.270 6.740 2800 ---- ---- 6.595A 6.595A 6.689 -.273 6.962 2825 ---- ---- 6.814A 6.814A 6.909 -.276 7.185 2850 ---- ---- 7.037A 7.037A 7.132 -.278 7.410 2875 ---- ---- 7.259A 7.259A 7.355 -.281 7.636 2900 ---- ---- 7.483A 7.483A 7.580 -.283 7.863 2925 ---- ---- 7.708A 7.708A 7.806 -.285 8.091 2950 ---- ---- 7.934A 7.934A 8.033 -.288 8.321 2975 ---- ---- 8.160A 8.160A 8.261 -.290 8.551 3000 ---- ---- 8.388A 8.388A 8.491 -.291 8.782 13 3025 ---- ---- 8.619A 8.619A 8.721 -.293 9.014 3050 ---- ---- 8.850A 8.850A 8.952 -.295 9.247 3075 ---- ---- 9.079A 9.079A 9.184 -.297 9.481 3100 ---- ---- 9.313A 9.313A 9.416 -.300 9.716 3125 ---- ---- 9.546A 9.546A 9.650 -.301 9.951 3150 ---- ---- 9.778A 9.778A 9.884 -.303 10.187 3175 ---- ---- 10.013A 10.013A 10.119 -.304 10.423 3200 ---- ---- 10.249A 10.249A 10.355 -.306 10.661 3225 ---- ---- 10.485A 10.485A 10.591 -.308 10.899 3250 ---- ---- 10.721A 10.721A 10.828 -.309 11.137 3275 ---- ---- 10.957A 10.957A 11.066 -.310 11.376 15 3300 ---- ---- 11.196A 11.196A 11.304 -.312 11.616 3325 ---- ---- 11.433A 11.433A 11.543 -.313 11.856 3350 ---- ---- 11.673A 11.673A 11.782 -.314 12.096 3375 ---- ---- 11.913A 11.913A 12.022 -.316 12.338 3400 ---- ---- 12.152A 12.152A 12.263 -.316 12.579 3425 ---- ---- 12.392A 12.392A 12.504 -.317 12.821 3450 ---- ---- 12.635A 12.635A 12.745 -.319 13.064 3475 ---- ---- 12.876A 12.876A 12.987 -.320 13.307 3500 ---- ---- 13.118A 13.118A 13.229 -.321 13.550 3525 ---- ---- 13.360A 13.360A 13.472 -.322 13.794 3550 ---- ---- 13.603A 13.603A 13.715 -.323 14.038 3575 ---- ---- 13.845A 13.845A 13.959 -.324 14.283 3600 ---- ---- 14.088A 14.088A 14.203 -.325 14.528 3625 ---- ---- 14.333A 14.333A 14.448 -.325 14.773 3650 ---- ---- 14.576A 14.576A 14.693 -.326 15.019 3675 ---- ---- 14.820A 14.820A 14.938 -.327 15.265 3700 ---- ---- ---- ---- 15.184 -.327 15.511 3725 ---- ---- ---- ---- 15.430 -.328 15.758 3750 ---- ---- ---- ---- 15.676 -.329 16.005 3775 ---- ---- ---- ---- 15.923 -.330 16.253 3800 ---- ---- ---- ---- 16.170 -.330 16.500 3825 ---- ---- ---- ---- 16.417 -.331 16.748 3850 ---- ---- ---- ---- 16.665 -.332 16.997 3875 ---- ---- ---- ---- 16.913 -.332 17.245 3900 ---- ---- ---- ---- 17.161 -.333 17.494 3925 ---- ---- ---- ---- 17.410 -.334 17.744 3950 ---- ---- ---- ---- 17.659 -.334 17.993 3975 ---- ---- ---- ---- 17.909 -.334 18.243 4000 ---- ---- ---- ---- 18.158 -.335 18.493 4025 ---- ---- ---- ---- 18.408 -.335 18.743 4050 ---- ---- ---- ---- 18.658 -.335 18.993 4075 ---- ---- ---- ---- 18.908 -.335 19.243 4500 ---- ---- ---- ---- 23.158 -.335 23.493 5000 ---- ---- ---- ---- 28.158 -.335 28.493 6000 ---- ---- ---- ---- 38.158 -.335 38.493 7000 ---- ---- ---- ---- 48.158 -.335 48.493 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 UNCH .002 7500 ---- ---- ---- ---- 53.158 -.335 53.493 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .003 -.001 .004 8000 ---- ---- ---- ---- 58.158 -.335 58.493 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .007 UNCH .007 9000 ---- ---- ---- ---- 68.158 -.335 68.493 925 ---- ---- ---- ---- .008 -.001 .009 950 ---- ---- ---- ---- .010 UNCH .010 975 ---- ---- ---- ---- .011 -.001 .012 SO MAR24 Silver Option PUT 1175 ---- ---- ---- ---- .055 -.007 .062 1200 ---- ---- ---- ---- .063 -.008 .071 1225 ---- ---- ---- ---- .072 -.009 .081 1250 ---- ---- ---- ---- .082 -.010 .092 1275 ---- ---- ---- ---- .093 -.012 .105 1300 ---- ---- ---- ---- .106 -.012 .118 1325 ---- ---- ---- ---- .119 -.014 .133 1350 ---- ---- ---- ---- .134 -.015 .149 1375 ---- ---- ---- ---- .150 -.017 .167 1400 ---- ---- ---- ---- .168 -.019 .187 1425 ---- ---- ---- ---- .187 -.021 .208 1450 ---- ---- ---- ---- .208 -.023 .231 1475 ---- ---- ---- ---- .231 -.024 .255 1500 ---- ---- ---- ---- .255 -.027 .282 1525 ---- ---- ---- ---- .281 -.030 .311 1550 ---- ---- ---- ---- .310 -.032 .342 1575 ---- ---- ---- ---- .340 -.035 .375 1600 ---- ---- .396A .396A .373 -.037 .410 1625 ---- ---- ---- ---- .407 -.041 .448 1650 ---- ---- ---- ---- .445 -.044 .489 1675 ---- ---- ---- ---- .485 -.047 .532 1700 ---- ---- ---- ---- .528 -.051 .579 1725 ---- ---- ---- ---- .575 -.054 .629 1750 ---- ---- ---- ---- .625 -.058 .683 1775 ---- ---- ---- ---- .678 -.063 .741 1800 ---- ---- ---- ---- .736 -.066 .802 1825 ---- ---- ---- ---- .798 -.071 .869 1850 ---- ---- ---- ---- .864 -.076 .940 1875 ---- ---- ---- ---- .936 -.080 1.016 1900 ---- ---- ---- ---- 1.012 -.085 1.097 1925 ---- ---- ---- ---- 1.094 -.090 1.184 1950 ---- ---- ---- ---- 1.181 -.095 1.276 1975 ---- ---- ---- ---- 1.273 -.100 1.373 2000 ---- ---- ---- ---- 1.370 -.105 1.475 2025 ---- ---- ---- ---- 1.473 -.111 1.584 2050 ---- ---- ---- ---- 1.581 -.116 1.697 2075 ---- ---- ---- ---- 1.695 -.121 1.816 2100 ---- ---- ---- ---- 1.814 -.126 1.940 2125 ---- ---- ---- ---- 1.938 -.132 2.070 2150 ---- ---- ---- ---- 2.067 -.137 2.204 2175 ---- ---- ---- ---- 2.201 -.142 2.343 2200 ---- ---- ---- ---- 2.340 -.148 2.488 2225 ---- ---- ---- ---- 2.484 -.152 2.636 2250 ---- ---- ---- ---- 2.632 -.158 2.790 2275 ---- ---- ---- ---- 2.784 -.163 2.947 2300 ---- ---- ---- ---- 2.941 -.168 3.109 2325 ---- ---- ---- ---- 3.102 -.173 3.275 2350 ---- ---- ---- ---- 3.267 -.177 3.444 2375 ---- ---- ---- ---- 3.436 -.181 3.617 2400 ---- ---- ---- ---- 3.608 -.186 3.794 2425 ---- ---- ---- ---- 3.784 -.190 3.974 2450 ---- ---- ---- ---- 3.963 -.194 4.157 2475 ---- ---- ---- ---- 4.145 -.198 4.343 2500 ---- ---- ---- ---- 4.330 -.202 4.532 2525 ---- ---- ---- ---- 4.518 -.206 4.724 2550 ---- ---- ---- ---- 4.709 -.210 4.919 2575 ---- ---- ---- ---- 4.903 -.213 5.116 2600 ---- ---- ---- ---- 5.099 -.217 5.316 2625 ---- ---- ---- ---- 5.298 -.221 5.519 2650 ---- ---- ---- ---- 5.500 -.223 5.723 2675 ---- ---- ---- ---- 5.703 -.227 5.930 2700 ---- ---- ---- ---- 5.909 -.230 6.139 2725 ---- ---- ---- ---- 6.117 -.232 6.349 2750 ---- ---- ---- ---- 6.326 -.236 6.562 2775 ---- ---- ---- ---- 6.537 -.238 6.775 2800 ---- ---- ---- ---- 6.750 -.241 6.991 2825 ---- ---- ---- ---- 6.964 -.243 7.207 2850 ---- ---- ---- ---- 7.179 -.246 7.425 2875 ---- ---- ---- ---- 7.396 -.249 7.645 2900 ---- ---- ---- ---- 7.615 -.250 7.865 2925 ---- ---- ---- ---- 7.834 -.253 8.087 2950 ---- ---- ---- ---- 8.055 -.255 8.310 2975 ---- ---- ---- ---- 8.277 -.257 8.534 10 3000 ---- ---- ---- ---- 8.500 -.259 8.759 3025 ---- ---- ---- ---- 8.724 -.261 8.985 3050 ---- ---- ---- ---- 8.949 -.263 9.212 3075 ---- ---- ---- ---- 9.175 -.265 9.440 3100 ---- ---- ---- ---- 9.402 -.267 9.669 3125 ---- ---- ---- ---- 9.629 -.270 9.899 3150 ---- ---- ---- ---- 9.858 -.271 10.129 3175 ---- ---- ---- ---- 10.088 -.272 10.360 3200 ---- ---- ---- ---- 10.318 -.274 10.592 3225 ---- ---- ---- ---- 10.549 -.276 10.825 3400 ---- ---- ---- ---- 12.186 -.286 12.472 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .127 -.010 .137 1025 ---- ---- ---- ---- .138 -.010 .148 1050 ---- ---- ---- ---- .149 -.011 .160 1075 ---- ---- ---- ---- .161 -.012 .173 1100 ---- ---- ---- ---- .173 -.013 .186 1125 ---- ---- ---- ---- .186 -.014 .200 1150 ---- ---- ---- ---- .199 -.015 .214 1175 ---- ---- ---- ---- .213 -.016 .229 1200 ---- ---- ---- ---- .227 -.018 .245 1225 ---- ---- ---- ---- .243 -.018 .261 1250 ---- ---- ---- ---- .259 -.019 .278 1275 ---- ---- ---- ---- .275 -.021 .296 1300 ---- ---- ---- ---- .293 -.022 .315 1325 ---- ---- ---- ---- .312 -.023 .335 1350 ---- ---- ---- ---- .331 -.026 .357 1375 ---- ---- ---- ---- .352 -.027 .379 1400 ---- ---- ---- ---- .374 -.029 .403 1425 ---- ---- ---- ---- .398 -.030 .428 1450 ---- ---- ---- ---- .423 -.032 .455 1475 ---- ---- ---- ---- .450 -.034 .484 1500 ---- ---- ---- ---- .479 -.036 .515 1525 ---- ---- ---- ---- .509 -.039 .548 1550 ---- ---- ---- ---- .542 -.041 .583 1575 ---- ---- ---- ---- .577 -.044 .621 1600 ---- ---- ---- ---- .615 -.046 .661 1625 ---- ---- ---- ---- .656 -.049 .705 1650 ---- ---- ---- ---- .700 -.052 .752 1675 ---- ---- ---- ---- .748 -.054 .802 1700 ---- ---- ---- ---- .799 -.057 .856 1725 ---- ---- ---- ---- .854 -.060 .914 1750 ---- ---- ---- ---- .912 -.065 .977 1775 ---- ---- ---- ---- .975 -.068 1.043 1800 ---- ---- ---- ---- 1.041 -.072 1.113 12 1825 ---- ---- ---- ---- 1.111 -.075 1.186 1850 ---- ---- ---- ---- 1.184 -.079 1.263 1875 ---- ---- ---- ---- 1.260 -.083 1.343 1900 ---- ---- ---- ---- 1.339 -.087 1.426 1925 ---- ---- ---- ---- 1.421 -.091 1.512 1950 ---- ---- ---- ---- 1.507 -.096 1.603 1975 ---- ---- ---- ---- 1.597 -.100 1.697 2000 ---- ---- ---- ---- 1.691 -.104 1.795 1 2025 ---- ---- ---- ---- 1.789 -.108 1.897 2050 ---- ---- ---- ---- 1.892 -.112 2.004 2075 ---- ---- ---- ---- 1.999 -.117 2.116 2100 ---- ---- ---- ---- 2.112 -.121 2.233 2125 ---- ---- ---- ---- 2.230 -.125 2.355 2150 ---- ---- ---- ---- 2.353 -.130 2.483 2175 ---- ---- ---- ---- 2.483 -.134 2.617 2200 ---- ---- ---- ---- 2.618 -.139 2.757 2225 ---- ---- ---- ---- 2.760 -.143 2.903 2250 ---- ---- ---- ---- 2.908 -.148 3.056 2275 ---- ---- ---- ---- 3.062 -.152 3.214 2300 ---- ---- ---- ---- 3.222 -.155 3.377 2325 ---- ---- ---- ---- 3.386 -.160 3.546 2350 ---- ---- ---- ---- 3.556 -.164 3.720 2375 ---- ---- 3.894A 3.894A 3.731 -.167 3.898 2400 ---- ---- 4.058A 4.058A 3.910 -.170 4.080 2425 ---- ---- 4.226A 4.226A 4.093 -.174 4.267 2450 ---- ---- 4.396A 4.396A 4.279 -.178 4.457 2475 ---- ---- 4.569A 4.569A 4.469 -.181 4.650 2500 ---- ---- 4.745A 4.745A 4.662 -.184 4.846 2525 ---- ---- ---- ---- 4.858 -.187 5.045 2550 ---- ---- ---- ---- 5.057 -.190 5.247 2575 ---- ---- ---- ---- 5.257 -.193 5.450 2600 ---- ---- ---- ---- 5.459 -.196 5.655 2625 ---- ---- ---- ---- 5.663 -.198 5.861 2650 ---- ---- ---- ---- 5.868 -.201 6.069 2675 ---- ---- ---- ---- 6.075 -.203 6.278 2700 ---- ---- ---- ---- 6.282 -.205 6.487 2725 ---- ---- ---- ---- 6.490 -.208 6.698 2750 ---- ---- ---- ---- 6.699 -.210 6.909 2775 ---- ---- ---- ---- 6.908 -.213 7.121 2800 ---- ---- ---- ---- 7.119 -.215 7.334 2825 ---- ---- ---- ---- 7.330 -.217 7.547 2850 ---- ---- ---- ---- 7.542 -.219 7.761 2875 ---- ---- ---- ---- 7.755 -.221 7.976 2900 ---- ---- ---- ---- 7.968 -.223 8.191 2925 ---- ---- ---- ---- 8.182 -.225 8.407 2950 ---- ---- ---- ---- 8.397 -.227 8.624 2975 ---- ---- ---- ---- 8.612 -.229 8.841 3000 ---- ---- ---- ---- 8.828 -.231 9.059 3025 ---- ---- ---- ---- 9.044 -.234 9.278 3050 ---- ---- ---- ---- 9.261 -.235 9.496 3075 ---- ---- ---- ---- 9.479 -.237 9.716 3100 ---- ---- ---- ---- 9.697 -.239 9.936 3125 ---- ---- ---- ---- 9.916 -.240 10.156 3150 ---- ---- ---- ---- 10.135 -.242 10.377 3175 ---- ---- ---- ---- 10.355 -.244 10.599 3200 ---- ---- ---- ---- 10.575 -.246 10.821 3225 ---- ---- ---- ---- 10.796 -.248 11.044 3250 ---- ---- ---- ---- 11.017 -.250 11.267 3275 ---- ---- ---- ---- 11.239 -.251 11.490 3300 ---- ---- ---- ---- 11.462 -.252 11.714 3325 ---- ---- ---- ---- 11.684 -.255 11.939 3350 ---- ---- ---- ---- 11.908 -.256 12.164 3375 ---- ---- ---- ---- 12.132 -.257 12.389 3400 ---- ---- ---- ---- 12.356 -.259 12.615 3425 ---- ---- ---- ---- 12.581 -.260 12.841 3450 ---- ---- ---- ---- 12.806 -.262 13.068 3475 ---- ---- ---- ---- 13.032 -.264 13.296 3500 ---- ---- ---- ---- 13.258 -.265 13.523 3525 ---- ---- ---- ---- 13.485 -.267 13.752 3550 ---- ---- ---- ---- 13.712 -.269 13.981 3575 ---- ---- ---- ---- 13.940 -.270 14.210 3600 ---- ---- ---- ---- 14.168 -.272 14.440 3625 ---- ---- ---- ---- 14.397 -.273 14.670 3650 ---- ---- ---- ---- 14.626 -.275 14.901 3675 ---- ---- ---- ---- 14.856 -.276 15.132 3700 ---- ---- ---- ---- 15.086 -.277 15.363 3725 ---- ---- ---- ---- 15.317 -.279 15.596 3750 ---- ---- ---- ---- 15.548 -.280 15.828 3775 ---- ---- ---- ---- 15.780 -.281 16.061 3800 ---- ---- ---- ---- 16.012 -.283 16.295 3825 ---- ---- ---- ---- 16.245 -.284 16.529 3850 ---- ---- ---- ---- 16.478 -.286 16.764 3875 ---- ---- ---- ---- 16.712 -.287 16.999 3900 ---- ---- ---- ---- 16.946 -.288 17.234 3925 ---- ---- ---- ---- 17.181 -.289 17.470 3950 ---- ---- ---- ---- 17.416 -.291 17.707 3975 ---- ---- ---- ---- 17.652 -.292 17.944 4000 ---- ---- ---- ---- 17.888 -.293 18.181 4025 ---- ---- ---- ---- 18.124 -.295 18.419 4050 ---- ---- ---- ---- 18.361 -.296 18.657 4075 ---- ---- ---- ---- 18.599 -.297 18.896 4100 ---- ---- ---- ---- 18.837 -.298 19.135 725 ---- ---- ---- ---- .042 -.004 .046 750 ---- ---- ---- ---- .048 -.004 .052 775 ---- ---- ---- ---- .054 -.004 .058 800 ---- ---- ---- ---- .060 -.005 .065 825 ---- ---- ---- ---- .067 -.005 .072 850 ---- ---- ---- ---- .074 -.006 .080 875 ---- ---- ---- ---- .082 -.006 .088 900 ---- ---- ---- ---- .090 -.007 .097 925 ---- ---- ---- ---- .098 -.008 .106 950 ---- ---- ---- ---- .108 -.008 .116 975 ---- ---- ---- ---- .117 -.009 .126 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .265 -.015 .280 1025 ---- ---- ---- ---- .282 -.016 .298 1050 ---- ---- ---- ---- .300 -.016 .316 1075 ---- ---- ---- ---- .318 -.017 .335 1100 ---- ---- ---- ---- .336 -.018 .354 1125 ---- ---- ---- ---- .355 -.019 .374 1150 ---- ---- ---- ---- .374 -.021 .395 1175 ---- ---- ---- ---- .394 -.022 .416 1200 ---- ---- ---- ---- .414 -.023 .437 1225 ---- ---- ---- ---- .435 -.025 .460 1250 ---- ---- ---- ---- .457 -.025 .482 1275 ---- ---- ---- ---- .479 -.027 .506 1300 ---- ---- ---- ---- .502 -.028 .530 1325 ---- ---- ---- ---- .525 -.030 .555 1350 ---- ---- ---- ---- .550 -.031 .581 1375 ---- ---- ---- ---- .575 -.033 .608 1400 ---- ---- ---- ---- .602 -.034 .636 1425 ---- ---- ---- ---- .630 -.036 .666 1450 ---- ---- ---- ---- .659 -.037 .696 1475 ---- ---- ---- ---- .689 -.040 .729 1500 ---- ---- ---- ---- .721 -.042 .763 1525 ---- ---- ---- ---- .755 -.043 .798 1550 ---- ---- ---- ---- .791 -.045 .836 1575 ---- ---- ---- ---- .828 -.048 .876 1600 ---- ---- ---- ---- .868 -.050 .918 1625 ---- ---- ---- ---- .911 -.052 .963 1650 ---- ---- ---- ---- .956 -.055 1.011 1675 ---- ---- ---- ---- 1.004 -.057 1.061 1700 ---- ---- ---- ---- 1.055 -.060 1.115 1725 ---- ---- ---- ---- 1.109 -.063 1.172 1750 ---- ---- ---- ---- 1.167 -.065 1.232 1775 ---- ---- ---- ---- 1.228 -.068 1.296 1800 ---- ---- ---- ---- 1.292 -.071 1.363 1825 ---- ---- ---- ---- 1.359 -.075 1.434 1850 ---- ---- ---- ---- 1.430 -.078 1.508 1875 ---- ---- ---- ---- 1.505 -.081 1.586 1900 ---- ---- ---- ---- 1.583 -.085 1.668 1925 ---- ---- ---- ---- 1.665 -.088 1.753 1950 ---- ---- ---- ---- 1.750 -.092 1.842 1975 ---- ---- ---- ---- 1.839 -.095 1.934 2000 ---- ---- ---- ---- 1.932 -.099 2.031 2025 ---- ---- ---- ---- 2.029 -.102 2.131 2050 ---- ---- ---- ---- 2.130 -.106 2.236 2075 ---- ---- ---- ---- 2.235 -.109 2.344 2100 ---- ---- ---- ---- 2.344 -.113 2.457 2125 ---- ---- ---- ---- 2.457 -.117 2.574 2150 ---- ---- ---- ---- 2.574 -.121 2.695 2175 ---- ---- ---- ---- 2.697 -.124 2.821 2200 ---- ---- ---- ---- 2.823 -.129 2.952 2225 ---- ---- ---- ---- 2.955 -.132 3.087 2250 ---- ---- ---- ---- 3.091 -.136 3.227 2275 ---- ---- ---- ---- 3.233 -.140 3.373 2300 ---- ---- ---- ---- 3.379 -.144 3.523 2325 ---- ---- ---- ---- 3.530 -.147 3.677 2350 ---- ---- ---- ---- 3.686 -.150 3.836 2375 ---- ---- ---- ---- 3.845 -.154 3.999 2400 ---- ---- ---- ---- 4.009 -.157 4.166 2425 ---- ---- ---- ---- 4.177 -.160 4.337 2450 ---- ---- ---- ---- 4.348 -.164 4.512 2475 ---- ---- ---- ---- 4.522 -.167 4.689 2500 ---- ---- ---- ---- 4.700 -.170 4.870 2525 ---- ---- ---- ---- 4.881 -.173 5.054 2550 ---- ---- ---- ---- 5.064 -.176 5.240 2575 ---- ---- ---- ---- 5.250 -.179 5.429 2600 ---- ---- ---- ---- 5.437 -.182 5.619 2625 ---- ---- ---- ---- 5.627 -.185 5.812 2650 ---- ---- ---- ---- 5.819 -.187 6.006 2675 ---- ---- ---- ---- 6.012 -.190 6.202 2700 ---- ---- ---- ---- 6.207 -.192 6.399 2725 ---- ---- ---- ---- 6.402 -.195 6.597 2750 ---- ---- ---- ---- 6.599 -.197 6.796 2775 ---- ---- ---- ---- 6.797 -.200 6.997 2800 ---- ---- ---- ---- 6.996 -.202 7.198 2825 ---- ---- ---- ---- 7.196 -.204 7.400 2850 ---- ---- ---- ---- 7.397 -.207 7.604 2875 ---- ---- ---- ---- 7.599 -.209 7.808 2900 ---- ---- ---- ---- 7.802 -.212 8.014 2925 ---- ---- ---- ---- 8.006 -.214 8.220 2950 ---- ---- ---- ---- 8.212 -.215 8.427 2975 ---- ---- ---- ---- 8.418 -.218 8.636 3000 ---- ---- ---- ---- 8.625 -.220 8.845 3025 ---- ---- ---- ---- 8.833 -.223 9.056 3050 ---- ---- ---- ---- 9.043 -.224 9.267 3075 ---- ---- ---- ---- 9.253 -.226 9.479 3100 ---- ---- ---- ---- 9.464 -.229 9.693 3125 ---- ---- ---- ---- 9.677 -.230 9.907 3150 ---- ---- ---- ---- 9.890 -.232 10.122 3175 ---- ---- ---- ---- 10.105 -.233 10.338 3200 ---- ---- ---- ---- 10.320 -.236 10.556 3225 ---- ---- ---- ---- 10.536 -.238 10.774 3250 ---- ---- ---- ---- 10.754 -.239 10.993 3275 ---- ---- ---- ---- 10.972 -.241 11.213 3300 ---- ---- ---- ---- 11.192 -.242 11.434 3325 ---- ---- ---- ---- 11.412 -.244 11.656 3350 ---- ---- ---- ---- 11.633 -.246 11.879 3375 ---- ---- ---- ---- 11.856 -.247 12.103 3400 ---- ---- ---- ---- 12.079 -.249 12.328 3425 ---- ---- ---- ---- 12.303 -.251 12.554 3450 ---- ---- ---- ---- 12.528 -.252 12.780 3475 ---- ---- ---- ---- 12.754 -.253 13.007 3500 ---- ---- ---- ---- 12.980 -.255 13.235 3525 ---- ---- ---- ---- 13.207 -.257 13.464 3550 ---- ---- ---- ---- 13.435 -.258 13.693 3575 ---- ---- ---- ---- 13.664 -.259 13.923 3600 ---- ---- ---- ---- 13.893 -.261 14.154 3625 ---- ---- ---- ---- 14.123 -.262 14.385 3650 ---- ---- ---- ---- 14.354 -.263 14.617 3675 ---- ---- ---- ---- 14.585 -.265 14.850 3700 ---- ---- ---- ---- 14.817 -.266 15.083 3725 ---- ---- ---- ---- 15.050 -.266 15.316 3750 ---- ---- ---- ---- 15.282 -.268 15.550 3775 ---- ---- ---- ---- 15.516 -.269 15.785 3800 ---- ---- ---- ---- 15.750 -.270 16.020 3825 ---- ---- ---- ---- 15.984 -.272 16.256 3850 ---- ---- ---- ---- 16.219 -.273 16.492 3875 ---- ---- ---- ---- 16.455 -.273 16.728 3900 ---- ---- ---- ---- 16.691 -.274 16.965 3925 ---- ---- ---- ---- 16.927 -.275 17.202 3950 ---- ---- ---- ---- 17.163 -.277 17.440 3975 ---- ---- ---- ---- 17.401 -.277 17.678 4000 ---- ---- ---- ---- 17.638 -.278 17.916 4025 ---- ---- ---- ---- 17.876 -.279 18.155 4050 ---- ---- ---- ---- 18.114 -.280 18.394 4075 ---- ---- ---- ---- 18.352 -.282 18.634 4100 ---- ---- ---- ---- 18.591 -.282 18.873 5000 ---- ---- ---- ---- 27.342 -.307 27.649 6000 ---- ---- ---- ---- 37.252 -.322 37.574 725 ---- ---- ---- ---- .113 -.007 .120 750 ---- ---- ---- ---- .125 -.006 .131 775 ---- ---- ---- ---- .136 -.008 .144 800 ---- ---- ---- ---- .149 -.008 .157 825 ---- ---- ---- ---- .161 -.009 .170 850 ---- ---- ---- ---- .175 -.009 .184 875 ---- ---- ---- ---- .188 -.011 .199 900 ---- ---- ---- ---- .203 -.011 .214 925 ---- ---- ---- ---- .218 -.011 .229 950 ---- ---- ---- ---- .233 -.013 .246 975 ---- ---- ---- ---- .249 -.013 .262 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .447 -.019 .466 1025 ---- ---- ---- ---- .470 -.020 .490 1050 ---- ---- ---- ---- .494 -.021 .515 1075 ---- ---- ---- ---- .518 -.022 .540 1100 ---- ---- ---- ---- .542 -.023 .565 1125 ---- ---- ---- ---- .567 -.024 .591 1150 ---- ---- ---- ---- .592 -.025 .617 1175 ---- ---- ---- ---- .617 -.027 .644 1200 ---- ---- ---- ---- .643 -.028 .671 1225 ---- ---- ---- ---- .669 -.029 .698 1250 ---- ---- ---- ---- .696 -.030 .726 1275 ---- ---- ---- ---- .723 -.032 .755 1300 ---- ---- ---- ---- .751 -.033 .784 1325 ---- ---- ---- ---- .779 -.035 .814 1350 ---- ---- ---- ---- .809 -.036 .845 1375 ---- ---- ---- ---- .839 -.037 .876 1400 ---- ---- ---- ---- .870 -.039 .909 1425 ---- ---- ---- ---- .902 -.041 .943 1450 ---- ---- ---- ---- .936 -.042 .978 1475 ---- ---- ---- ---- .971 -.044 1.015 1500 ---- ---- ---- ---- 1.007 -.046 1.053 1525 ---- ---- ---- ---- 1.046 -.048 1.094 1550 ---- ---- ---- ---- 1.086 -.050 1.136 1575 ---- ---- ---- ---- 1.128 -.052 1.180 1600 ---- ---- ---- ---- 1.173 -.054 1.227 1625 ---- ---- ---- ---- 1.220 -.056 1.276 1650 ---- ---- ---- ---- 1.269 -.059 1.328 1675 ---- ---- ---- ---- 1.322 -.061 1.383 1700 ---- ---- ---- ---- 1.378 -.063 1.441 1725 ---- ---- ---- ---- 1.437 -.065 1.502 1750 ---- ---- ---- ---- 1.499 -.068 1.567 1775 ---- ---- ---- ---- 1.564 -.071 1.635 1800 ---- ---- ---- ---- 1.632 -.074 1.706 1825 ---- ---- ---- ---- 1.704 -.077 1.781 1850 ---- ---- ---- ---- 1.780 -.079 1.859 1875 ---- ---- ---- ---- 1.858 -.082 1.940 1900 ---- ---- ---- ---- 1.940 -.085 2.025 1925 ---- ---- ---- ---- 2.026 -.088 2.114 1950 ---- ---- ---- ---- 2.114 -.092 2.206 1975 ---- ---- ---- ---- 2.207 -.094 2.301 2000 ---- ---- ---- ---- 2.303 -.097 2.400 2025 ---- ---- ---- ---- 2.402 -.101 2.503 2050 ---- ---- ---- ---- 2.506 -.103 2.609 2075 ---- ---- ---- ---- 2.613 -.107 2.720 2100 ---- ---- ---- ---- 2.723 -.111 2.834 2125 ---- ---- ---- ---- 2.838 -.114 2.952 2150 ---- ---- ---- ---- 2.957 -.117 3.074 2175 ---- ---- ---- ---- 3.081 -.120 3.201 2200 ---- ---- ---- ---- 3.209 -.123 3.332 2225 ---- ---- ---- ---- 3.341 -.127 3.468 2250 ---- ---- ---- ---- 3.479 -.130 3.609 2275 ---- ---- ---- ---- 3.621 -.133 3.754 2300 ---- ---- ---- ---- 3.768 -.136 3.904 2325 ---- ---- ---- ---- 3.920 -.139 4.059 2350 ---- ---- ---- ---- 4.076 -.142 4.218 2375 ---- ---- ---- ---- 4.236 -.145 4.381 2400 ---- ---- ---- ---- 4.400 -.148 4.548 2425 ---- ---- ---- ---- 4.568 -.151 4.719 2450 ---- ---- ---- ---- 4.739 -.154 4.893 2475 ---- ---- ---- ---- 4.914 -.157 5.071 2500 ---- ---- ---- ---- 5.092 -.159 5.251 2525 ---- ---- ---- ---- 5.272 -.162 5.434 2550 ---- ---- ---- ---- 5.455 -.164 5.619 2575 ---- ---- ---- ---- 5.640 -.167 5.807 2600 ---- ---- ---- ---- 5.827 -.170 5.997 2625 ---- ---- ---- ---- 6.017 -.171 6.188 2650 ---- ---- ---- ---- 6.207 -.174 6.381 2675 ---- ---- ---- ---- 6.399 -.177 6.576 2700 ---- ---- ---- ---- 6.592 -.179 6.771 2725 ---- ---- ---- ---- 6.786 -.181 6.967 2750 ---- ---- ---- ---- 6.981 -.184 7.165 2775 ---- ---- ---- ---- 7.177 -.186 7.363 2800 ---- ---- ---- ---- 7.374 -.188 7.562 2825 ---- ---- ---- ---- 7.571 -.190 7.761 2850 ---- ---- ---- ---- 7.770 -.192 7.962 2875 ---- ---- ---- ---- 7.969 -.194 8.163 2900 ---- ---- ---- ---- 8.170 -.196 8.366 2925 ---- ---- ---- ---- 8.371 -.198 8.569 2950 ---- ---- ---- ---- 8.573 -.200 8.773 2975 ---- ---- ---- ---- 8.776 -.202 8.978 3000 ---- ---- ---- ---- 8.980 -.203 9.183 3025 ---- ---- ---- ---- 9.184 -.206 9.390 3050 ---- ---- ---- ---- 9.390 -.208 9.598 3075 ---- ---- ---- ---- 9.597 -.209 9.806 3100 ---- ---- ---- ---- 9.804 -.212 10.016 3125 ---- ---- ---- ---- 10.013 -.213 10.226 3150 ---- ---- ---- ---- 10.222 -.215 10.437 3175 ---- ---- ---- ---- 10.433 -.216 10.649 3200 ---- ---- ---- ---- 10.644 -.219 10.863 3225 ---- ---- ---- ---- 10.857 -.220 11.077 3250 ---- ---- ---- ---- 11.070 -.222 11.292 3275 ---- ---- ---- ---- 11.285 -.223 11.508 3300 ---- ---- ---- ---- 11.500 -.225 11.725 3325 ---- ---- ---- ---- 11.716 -.227 11.943 3350 ---- ---- ---- ---- 11.934 -.228 12.162 3375 ---- ---- ---- ---- 12.152 -.230 12.382 3400 ---- ---- ---- ---- 12.372 -.230 12.602 3425 ---- ---- ---- ---- 12.592 -.232 12.824 3450 ---- ---- ---- ---- 12.813 -.233 13.046 3475 ---- ---- ---- ---- 13.035 -.235 13.270 3500 ---- ---- ---- ---- 13.257 -.237 13.494 3525 ---- ---- ---- ---- 13.481 -.238 13.719 3550 ---- ---- ---- ---- 13.705 -.239 13.944 3575 ---- ---- ---- ---- 13.930 -.240 14.170 3600 ---- ---- ---- ---- 14.156 -.241 14.397 3625 ---- ---- ---- ---- 14.382 -.243 14.625 3650 ---- ---- ---- ---- 14.610 -.243 14.853 3675 ---- ---- ---- ---- 14.837 -.245 15.082 3700 ---- ---- ---- ---- 15.066 -.246 15.312 3725 ---- ---- ---- ---- 15.295 -.247 15.542 3750 ---- ---- ---- ---- 15.524 -.248 15.772 3775 ---- ---- ---- ---- 15.754 -.250 16.004 3800 ---- ---- ---- ---- 15.985 -.250 16.235 3825 ---- ---- ---- ---- 16.216 -.252 16.468 3850 ---- ---- ---- ---- 16.448 -.252 16.700 3875 ---- ---- ---- ---- 16.680 -.253 16.933 3900 ---- ---- ---- ---- 16.912 -.255 17.167 3925 ---- ---- ---- ---- 17.145 -.256 17.401 3950 ---- ---- ---- ---- 17.379 -.256 17.635 3975 ---- ---- ---- ---- 17.613 -.257 17.870 4000 ---- ---- ---- ---- 17.847 -.258 18.105 4025 ---- ---- ---- ---- 18.082 -.259 18.341 4050 ---- ---- ---- ---- 18.317 -.260 18.577 4075 ---- ---- ---- ---- 18.552 -.261 18.813 4100 ---- ---- ---- ---- 18.788 -.262 19.050 4125 ---- ---- ---- ---- 19.024 -.263 19.287 925 ---- ---- ---- ---- .380 -.016 .396 950 ---- ---- ---- ---- .402 -.017 .419 975 ---- ---- ---- ---- .425 -.017 .442 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .603 -.022 .625 1025 ---- ---- ---- ---- .631 -.022 .653 1050 ---- ---- ---- ---- .659 -.023 .682 1075 ---- ---- ---- ---- .687 -.025 .712 1100 ---- ---- ---- ---- .716 -.026 .742 1125 ---- ---- ---- ---- .744 -.028 .772 1150 ---- ---- ---- ---- .774 -.028 .802 1175 ---- ---- ---- ---- .803 -.030 .833 1200 ---- ---- ---- ---- .833 -.030 .863 1225 ---- ---- ---- ---- .863 -.032 .895 1250 ---- ---- ---- ---- .893 -.033 .926 1275 ---- ---- ---- ---- .923 -.035 .958 1300 ---- ---- ---- ---- .954 -.036 .990 1325 ---- ---- ---- ---- .986 -.037 1.023 1350 ---- ---- ---- ---- 1.018 -.039 1.057 1375 ---- ---- ---- ---- 1.051 -.041 1.092 1400 ---- ---- ---- ---- 1.085 -.042 1.127 1425 ---- ---- ---- ---- 1.120 -.043 1.163 1450 ---- ---- ---- ---- 1.155 -.046 1.201 1475 ---- ---- ---- ---- 1.193 -.046 1.239 1500 ---- ---- ---- ---- 1.231 -.049 1.280 1525 ---- ---- ---- ---- 1.271 -.051 1.322 1550 ---- ---- ---- ---- 1.313 -.052 1.365 1575 ---- ---- ---- ---- 1.357 -.054 1.411 1600 ---- ---- ---- ---- 1.403 -.056 1.459 1625 ---- ---- ---- ---- 1.451 -.058 1.509 1650 ---- ---- ---- ---- 1.502 -.060 1.562 1675 ---- ---- ---- ---- 1.556 -.062 1.618 1700 ---- ---- ---- ---- 1.612 -.065 1.677 1725 ---- ---- ---- ---- 1.672 -.067 1.739 1750 ---- ---- ---- ---- 1.735 -.070 1.805 1775 ---- ---- ---- ---- 1.802 -.072 1.874 1800 ---- ---- ---- ---- 1.871 -.075 1.946 1825 ---- ---- ---- ---- 1.944 -.077 2.021 1850 ---- ---- ---- ---- 2.020 -.080 2.100 1875 ---- ---- ---- ---- 2.099 -.083 2.182 1900 ---- ---- ---- ---- 2.182 -.085 2.267 1925 ---- ---- ---- ---- 2.268 -.088 2.356 1950 ---- ---- ---- ---- 2.357 -.091 2.448 1975 ---- ---- ---- ---- 2.450 -.094 2.544 2000 ---- ---- ---- ---- 2.546 -.097 2.643 2025 ---- ---- ---- ---- 2.646 -.099 2.745 2050 ---- ---- ---- ---- 2.749 -.103 2.852 2075 ---- ---- ---- ---- 2.856 -.105 2.961 2100 ---- ---- ---- ---- 2.966 -.109 3.075 2125 ---- ---- ---- ---- 3.080 -.112 3.192 2150 ---- ---- ---- ---- 3.199 -.114 3.313 2175 ---- ---- ---- ---- 3.321 -.117 3.438 2200 ---- ---- ---- ---- 3.447 -.121 3.568 2225 ---- ---- ---- ---- 3.578 -.124 3.702 2250 ---- ---- ---- ---- 3.714 -.126 3.840 2275 ---- ---- ---- ---- 3.854 -.129 3.983 2300 ---- ---- ---- ---- 3.999 -.132 4.131 2325 ---- ---- ---- ---- 4.149 -.135 4.284 2350 ---- ---- ---- ---- 4.304 -.137 4.441 2375 ---- ---- ---- ---- 4.462 -.141 4.603 2400 ---- ---- ---- ---- 4.625 -.144 4.769 2425 ---- ---- ---- ---- 4.792 -.146 4.938 2450 ---- ---- ---- ---- 4.962 -.149 5.111 2475 ---- ---- ---- ---- 5.136 -.151 5.287 2500 ---- ---- ---- ---- 5.313 -.154 5.467 2525 ---- ---- ---- ---- 5.493 -.156 5.649 2550 ---- ---- ---- ---- 5.675 -.159 5.834 2575 ---- ---- ---- ---- 5.860 -.161 6.021 2600 ---- ---- ---- ---- 6.048 -.163 6.211 2625 ---- ---- ---- ---- 6.237 -.165 6.402 2650 ---- ---- ---- ---- 6.427 -.168 6.595 2675 ---- ---- ---- ---- 6.620 -.169 6.789 2700 ---- ---- ---- ---- 6.813 -.172 6.985 2725 ---- ---- ---- ---- 7.007 -.174 7.181 2750 ---- ---- ---- ---- 7.202 -.177 7.379 2775 ---- ---- ---- ---- 7.398 -.179 7.577 2800 ---- ---- ---- ---- 7.595 -.180 7.775 2825 ---- ---- ---- ---- 7.792 -.182 7.974 2850 ---- ---- ---- ---- 7.990 -.184 8.174 2875 ---- ---- ---- ---- 8.189 -.186 8.375 2900 ---- ---- ---- ---- 8.389 -.188 8.577 2925 ---- ---- ---- ---- 8.589 -.190 8.779 2950 ---- ---- ---- ---- 8.790 -.192 8.982 2975 ---- ---- ---- ---- 8.992 -.194 9.186 3000 ---- ---- ---- ---- 9.195 -.195 9.390 3025 ---- ---- ---- ---- 9.398 -.198 9.596 3050 ---- ---- ---- ---- 9.603 -.199 9.802 3075 ---- ---- ---- ---- 9.808 -.201 10.009 3100 ---- ---- ---- ---- 10.014 -.203 10.217 3125 ---- ---- ---- ---- 10.221 -.204 10.425 3150 ---- ---- ---- ---- 10.429 -.206 10.635 3175 ---- ---- ---- ---- 10.638 -.207 10.845 3200 ---- ---- ---- ---- 10.847 -.209 11.056 3225 ---- ---- ---- ---- 11.058 -.211 11.269 3250 ---- ---- ---- ---- 11.270 -.212 11.482 3275 ---- ---- ---- ---- 11.482 -.214 11.696 3300 ---- ---- ---- ---- 11.696 -.215 11.911 3325 ---- ---- ---- ---- 11.910 -.217 12.127 3350 ---- ---- ---- ---- 12.126 -.218 12.344 3375 ---- ---- ---- ---- 12.342 -.220 12.562 3400 ---- ---- ---- ---- 12.559 -.222 12.781 3425 ---- ---- ---- ---- 12.778 -.222 13.000 3450 ---- ---- ---- ---- 12.997 -.224 13.221 3475 ---- ---- ---- ---- 13.217 -.225 13.442 3500 ---- ---- ---- ---- 13.438 -.226 13.664 3525 ---- ---- ---- ---- 13.660 -.227 13.887 3550 ---- ---- ---- ---- 13.882 -.229 14.111 3575 ---- ---- ---- ---- 14.106 -.230 14.336 3600 ---- ---- ---- ---- 14.330 -.231 14.561 3625 ---- ---- ---- ---- 14.554 -.233 14.787 3650 ---- ---- ---- ---- 14.780 -.233 15.013 3675 ---- ---- ---- ---- 15.006 -.235 15.241 3700 ---- ---- ---- ---- 15.233 -.236 15.469 3725 ---- ---- ---- ---- 15.460 -.237 15.697 3750 ---- ---- ---- ---- 15.688 -.238 15.926 3775 ---- ---- ---- ---- 15.917 -.239 16.156 3800 ---- ---- ---- ---- 16.146 -.240 16.386 3825 ---- ---- ---- ---- 16.375 -.241 16.616 3850 ---- ---- ---- ---- 16.606 -.242 16.848 3875 ---- ---- ---- ---- 16.836 -.243 17.079 3900 ---- ---- ---- ---- 17.067 -.244 17.311 3925 ---- ---- ---- ---- 17.299 -.245 17.544 3950 ---- ---- ---- ---- 17.531 -.246 17.777 3975 ---- ---- ---- ---- 17.764 -.247 18.011 4000 ---- ---- ---- ---- 17.997 -.247 18.244 4025 ---- ---- ---- ---- 18.230 -.249 18.479 4050 ---- ---- ---- ---- 18.464 -.249 18.713 4075 ---- ---- ---- ---- 18.698 -.250 18.948 4100 ---- ---- ---- ---- 18.933 -.251 19.184 4125 ---- ---- ---- ---- 19.168 -.251 19.419 925 ---- ---- ---- ---- .522 -.018 .540 950 ---- ---- ---- ---- .549 -.019 .568 975 ---- ---- ---- ---- .576 -.020 .596 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .864 -.024 .888 1050 ---- ---- ---- ---- .897 -.025 .922 1075 ---- ---- ---- ---- .930 -.027 .957 1100 ---- ---- ---- ---- .963 -.028 .991 1125 ---- ---- ---- ---- .997 -.029 1.026 1150 ---- ---- ---- ---- 1.030 -.030 1.060 1175 ---- ---- ---- ---- 1.064 -.031 1.095 1200 ---- ---- ---- ---- 1.097 -.033 1.130 1225 ---- ---- ---- ---- 1.131 -.033 1.164 1250 ---- ---- ---- ---- 1.165 -.034 1.199 1275 ---- ---- ---- ---- 1.198 -.036 1.234 1300 ---- ---- ---- ---- 1.232 -.037 1.269 1325 ---- ---- ---- ---- 1.266 -.039 1.305 1350 ---- ---- ---- ---- 1.300 -.040 1.340 1375 ---- ---- ---- ---- 1.334 -.042 1.376 1400 ---- ---- ---- ---- 1.369 -.043 1.412 1425 ---- ---- ---- ---- 1.404 -.044 1.448 1450 ---- ---- ---- ---- 1.440 -.046 1.486 1475 ---- ---- ---- ---- 1.476 -.048 1.524 1500 ---- ---- ---- ---- 1.514 -.049 1.563 1525 ---- ---- ---- ---- 1.552 -.051 1.603 1550 ---- ---- ---- ---- 1.592 -.052 1.644 1575 ---- ---- ---- ---- 1.633 -.054 1.687 1600 ---- ---- ---- ---- 1.676 -.055 1.731 1625 ---- ---- ---- ---- 1.720 -.057 1.777 1650 ---- ---- ---- ---- 1.767 -.059 1.826 1675 ---- ---- ---- ---- 1.816 -.060 1.876 1700 ---- ---- ---- ---- 1.867 -.062 1.929 1725 ---- ---- ---- ---- 1.920 -.065 1.985 1750 ---- ---- ---- ---- 1.977 -.066 2.043 1775 ---- ---- ---- ---- 2.036 -.069 2.105 1800 ---- ---- ---- ---- 2.099 -.071 2.170 1825 ---- ---- ---- ---- 2.165 -.073 2.238 1850 ---- ---- ---- ---- 2.234 -.076 2.310 1875 ---- ---- ---- ---- 2.307 -.077 2.384 1900 ---- ---- ---- ---- 2.383 -.080 2.463 1925 ---- ---- ---- ---- 2.462 -.082 2.544 1950 ---- ---- ---- ---- 2.544 -.085 2.629 1975 ---- ---- ---- ---- 2.630 -.087 2.717 2000 ---- ---- ---- ---- 2.719 -.089 2.808 2025 ---- ---- ---- ---- 2.811 -.092 2.903 2050 ---- ---- ---- ---- 2.906 -.095 3.001 2075 ---- ---- ---- ---- 3.005 -.097 3.102 2100 ---- ---- ---- ---- 3.107 -.100 3.207 2125 ---- ---- ---- ---- 3.213 -.102 3.315 2150 ---- ---- ---- ---- 3.322 -.105 3.427 2175 ---- ---- ---- ---- 3.434 -.108 3.542 2200 ---- ---- ---- ---- 3.550 -.111 3.661 2225 ---- ---- ---- ---- 3.670 -.113 3.783 2250 ---- ---- ---- ---- 3.794 -.116 3.910 2275 ---- ---- ---- ---- 3.922 -.119 4.041 2300 ---- ---- ---- ---- 4.055 -.121 4.176 2325 ---- ---- ---- ---- 4.192 -.124 4.316 2350 ---- ---- ---- ---- 4.334 -.127 4.461 2375 ---- ---- ---- ---- 4.481 -.129 4.610 2400 ---- ---- ---- ---- 4.633 -.131 4.764 2425 ---- ---- ---- ---- 4.789 -.134 4.923 2450 ---- ---- ---- ---- 4.950 -.136 5.086 2475 ---- ---- ---- ---- 5.114 -.139 5.253 2500 ---- ---- ---- ---- 5.283 -.141 5.424 2525 ---- ---- ---- ---- 5.455 -.143 5.598 2550 ---- ---- ---- ---- 5.630 -.146 5.776 2575 ---- ---- ---- ---- 5.809 -.148 5.957 2600 ---- ---- ---- ---- 5.991 -.150 6.141 2625 ---- ---- ---- ---- 6.175 -.152 6.327 2650 ---- ---- ---- ---- 6.361 -.155 6.516 2675 ---- ---- ---- ---- 6.550 -.156 6.706 2700 ---- ---- ---- ---- 6.740 -.159 6.899 2725 ---- ---- ---- ---- 6.933 -.160 7.093 2750 ---- ---- ---- ---- 7.126 -.162 7.288 2775 ---- ---- ---- ---- 7.321 -.164 7.485 2800 ---- ---- ---- ---- 7.516 -.166 7.682 2825 ---- ---- ---- ---- 7.712 -.168 7.880 2850 ---- ---- ---- ---- 7.909 -.170 8.079 2875 ---- ---- ---- ---- 8.106 -.172 8.278 2900 ---- ---- ---- ---- 8.304 -.174 8.478 2925 ---- ---- ---- ---- 8.503 -.175 8.678 2950 ---- ---- ---- ---- 8.702 -.177 8.879 2975 ---- ---- ---- ---- 8.902 -.178 9.080 3000 ---- ---- ---- ---- 9.102 -.180 9.282 3025 ---- ---- ---- ---- 9.303 -.182 9.485 3050 ---- ---- ---- ---- 9.505 -.183 9.688 3075 ---- ---- ---- ---- 9.707 -.185 9.892 3100 ---- ---- ---- ---- 9.910 -.186 10.096 3125 ---- ---- ---- ---- 10.113 -.188 10.301 3150 ---- ---- ---- ---- 10.317 -.190 10.507 3175 ---- ---- ---- ---- 10.522 -.191 10.713 3200 ---- ---- ---- ---- 10.727 -.193 10.920 3225 ---- ---- ---- ---- 10.933 -.195 11.128 3250 ---- ---- ---- ---- 11.140 -.196 11.336 3275 ---- ---- ---- ---- 11.347 -.198 11.545 3300 ---- ---- ---- ---- 11.556 -.199 11.755 3325 ---- ---- ---- ---- 11.765 -.200 11.965 3350 ---- ---- ---- ---- 11.974 -.202 12.176 3375 ---- ---- ---- ---- 12.184 -.204 12.388 3400 ---- ---- ---- ---- 12.396 -.204 12.600 3425 ---- ---- ---- ---- 12.607 -.207 12.814 3450 ---- ---- ---- ---- 12.820 -.208 13.028 3475 ---- ---- ---- ---- 13.033 -.209 13.242 3500 ---- ---- ---- ---- 13.248 -.210 13.458 3525 ---- ---- ---- ---- 13.462 -.212 13.674 3550 ---- ---- ---- ---- 13.678 -.213 13.891 3575 ---- ---- ---- ---- 13.894 -.214 14.108 3600 ---- ---- ---- ---- 14.111 -.215 14.326 3625 ---- ---- ---- ---- 14.328 -.217 14.545 3650 ---- ---- ---- ---- 14.546 -.218 14.764 3675 ---- ---- ---- ---- 14.765 -.219 14.984 3700 ---- ---- ---- ---- 14.984 -.221 15.205 3725 ---- ---- ---- ---- 15.204 -.222 15.426 3750 ---- ---- ---- ---- 15.425 -.222 15.647 3775 ---- ---- ---- ---- 15.646 -.223 15.869 3800 ---- ---- ---- ---- 15.867 -.225 16.092 3825 ---- ---- ---- ---- 16.089 -.226 16.315 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.005 -.026 1.031 1050 ---- ---- ---- ---- 1.041 -.027 1.068 1075 ---- ---- ---- ---- 1.077 -.028 1.105 1100 ---- ---- ---- ---- 1.113 -.029 1.142 1125 ---- ---- ---- ---- 1.148 -.031 1.179 1150 ---- ---- ---- ---- 1.184 -.032 1.216 1175 ---- ---- ---- ---- 1.220 -.032 1.252 1200 ---- ---- ---- ---- 1.255 -.034 1.289 1225 ---- ---- ---- ---- 1.291 -.035 1.326 1250 ---- ---- ---- ---- 1.327 -.036 1.363 1275 ---- ---- ---- ---- 1.362 -.038 1.400 1300 ---- ---- ---- ---- 1.397 -.039 1.436 1325 ---- ---- ---- ---- 1.433 -.040 1.473 1350 ---- ---- ---- ---- 1.468 -.042 1.510 1375 ---- ---- ---- ---- 1.504 -.043 1.547 1400 ---- ---- ---- ---- 1.540 -.044 1.584 1425 ---- ---- ---- ---- 1.576 -.046 1.622 1450 ---- ---- ---- ---- 1.613 -.047 1.660 1475 ---- ---- ---- ---- 1.651 -.048 1.699 1500 ---- ---- ---- ---- 1.689 -.050 1.739 1525 ---- ---- ---- ---- 1.729 -.051 1.780 1550 ---- ---- ---- ---- 1.769 -.053 1.822 1575 ---- ---- ---- ---- 1.811 -.055 1.866 1600 ---- ---- ---- ---- 1.855 -.056 1.911 1625 ---- ---- ---- ---- 1.900 -.058 1.958 1650 ---- ---- ---- ---- 1.947 -.060 2.007 1675 ---- ---- ---- ---- 1.997 -.061 2.058 1700 ---- ---- ---- ---- 2.049 -.063 2.112 1725 ---- ---- ---- ---- 2.103 -.065 2.168 1750 ---- ---- ---- ---- 2.161 -.067 2.228 1775 ---- ---- ---- ---- 2.221 -.069 2.290 1800 ---- ---- ---- ---- 2.285 -.071 2.356 1825 ---- ---- ---- ---- 2.352 -.073 2.425 1850 ---- ---- ---- ---- 2.422 -.075 2.497 1875 ---- ---- ---- ---- 2.495 -.078 2.573 1900 ---- ---- ---- ---- 2.572 -.080 2.652 1925 ---- ---- ---- ---- 2.652 -.082 2.734 1950 ---- ---- ---- ---- 2.735 -.085 2.820 1975 ---- ---- ---- ---- 2.822 -.086 2.908 2000 ---- ---- ---- ---- 2.911 -.089 3.000 2025 ---- ---- ---- ---- 3.004 -.092 3.096 2050 ---- ---- ---- ---- 3.100 -.094 3.194 2075 ---- ---- ---- ---- 3.200 -.096 3.296 2100 ---- ---- ---- ---- 3.302 -.099 3.401 2125 ---- ---- ---- ---- 3.408 -.102 3.510 2150 ---- ---- ---- ---- 3.518 -.104 3.622 2175 ---- ---- ---- ---- 3.631 -.106 3.737 2200 ---- ---- ---- ---- 3.747 -.109 3.856 2225 ---- ---- ---- ---- 3.868 -.111 3.979 2250 ---- ---- ---- ---- 3.992 -.114 4.106 2275 ---- ---- ---- ---- 4.121 -.116 4.237 2300 ---- ---- ---- ---- 4.254 -.119 4.373 2325 ---- ---- ---- ---- 4.391 -.122 4.513 2350 ---- ---- ---- ---- 4.534 -.124 4.658 2375 ---- ---- ---- ---- 4.681 -.126 4.807 2400 ---- ---- ---- ---- 4.833 -.129 4.962 2425 ---- ---- ---- ---- 4.990 -.131 5.121 2450 ---- ---- ---- ---- 5.151 -.133 5.284 2475 ---- ---- ---- ---- 5.316 -.136 5.452 2500 ---- ---- ---- ---- 5.485 -.138 5.623 2525 ---- ---- ---- ---- 5.658 -.140 5.798 2550 ---- ---- ---- ---- 5.834 -.142 5.976 2575 ---- ---- ---- ---- 6.013 -.145 6.158 2600 ---- ---- ---- ---- 6.195 -.147 6.342 2625 ---- ---- ---- ---- 6.380 -.149 6.529 2650 ---- ---- ---- ---- 6.567 -.151 6.718 2675 ---- ---- ---- ---- 6.756 -.153 6.909 2700 ---- ---- ---- ---- 6.948 -.154 7.102 2725 ---- ---- ---- ---- 7.140 -.156 7.296 2750 ---- ---- ---- ---- 7.334 -.158 7.492 2775 ---- ---- ---- ---- 7.529 -.160 7.689 2800 ---- ---- ---- ---- 7.725 -.162 7.887 2825 ---- ---- ---- ---- 7.921 -.164 8.085 2850 ---- ---- ---- ---- 8.118 -.165 8.283 2875 ---- ---- ---- ---- 8.316 -.166 8.482 2900 ---- ---- ---- ---- 8.513 -.169 8.682 2925 ---- ---- ---- ---- 8.712 -.170 8.882 2950 ---- ---- ---- ---- 8.911 -.172 9.083 2975 ---- ---- ---- ---- 9.110 -.174 9.284 3000 ---- ---- ---- ---- 9.310 -.176 9.486 3025 ---- ---- ---- ---- 9.511 -.177 9.688 3050 ---- ---- ---- ---- 9.712 -.178 9.890 3075 ---- ---- ---- ---- 9.914 -.180 10.094 3100 ---- ---- ---- ---- 10.116 -.182 10.298 3125 ---- ---- ---- ---- 10.319 -.183 10.502 3150 ---- ---- ---- ---- 10.523 -.184 10.707 3175 ---- ---- ---- ---- 10.727 -.186 10.913 3200 ---- ---- ---- ---- 10.931 -.188 11.119 3225 ---- ---- ---- ---- 11.137 -.189 11.326 3250 ---- ---- ---- ---- 11.343 -.190 11.533 3275 ---- ---- ---- ---- 11.549 -.192 11.741 3300 ---- ---- ---- ---- 11.757 -.193 11.950 3325 ---- ---- ---- ---- 11.965 -.194 12.159 3350 ---- ---- ---- ---- 12.174 -.196 12.370 3375 ---- ---- ---- ---- 12.383 -.197 12.580 3400 ---- ---- ---- ---- 12.593 -.199 12.792 3425 ---- ---- ---- ---- 12.804 -.200 13.004 3450 ---- ---- ---- ---- 13.016 -.201 13.217 3475 ---- ---- ---- ---- 13.228 -.203 13.431 3500 ---- ---- ---- ---- 13.442 -.204 13.646 3525 ---- ---- ---- ---- 13.655 -.206 13.861 3550 ---- ---- ---- ---- 13.870 -.206 14.076 3575 ---- ---- ---- ---- 14.085 -.208 14.293 3600 ---- ---- ---- ---- 14.301 -.209 14.510 3625 ---- ---- ---- ---- 14.517 -.211 14.728 3650 ---- ---- ---- ---- 14.735 -.211 14.946 3675 ---- ---- ---- ---- 14.952 -.213 15.165 3700 ---- ---- ---- ---- 15.171 -.213 15.384 3725 ---- ---- ---- ---- 15.389 -.215 15.604 3750 ---- ---- ---- ---- 15.609 -.216 15.825 3775 ---- ---- ---- ---- 15.829 -.217 16.046 3800 ---- ---- ---- ---- 16.049 -.219 16.268 3825 ---- ---- ---- ---- 16.271 -.219 16.490 3850 ---- ---- ---- ---- 16.492 -.220 16.712 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.231 -.028 1.259 1050 ---- ---- ---- ---- 1.271 -.029 1.300 1075 ---- ---- ---- ---- 1.311 -.030 1.341 1100 ---- ---- ---- ---- 1.351 -.031 1.382 1125 ---- ---- ---- ---- 1.391 -.032 1.423 1150 ---- ---- ---- ---- 1.430 -.034 1.464 1175 ---- ---- ---- ---- 1.469 -.035 1.504 1200 ---- ---- ---- ---- 1.509 -.035 1.544 1225 ---- ---- ---- ---- 1.547 -.037 1.584 1250 ---- ---- ---- ---- 1.586 -.038 1.624 1275 ---- ---- ---- ---- 1.625 -.039 1.664 1300 ---- ---- ---- ---- 1.663 -.041 1.704 1325 ---- ---- ---- ---- 1.701 -.042 1.743 1350 ---- ---- ---- ---- 1.739 -.043 1.782 1375 ---- ---- ---- ---- 1.777 -.044 1.821 1400 ---- ---- ---- ---- 1.815 -.046 1.861 1425 ---- ---- ---- ---- 1.853 -.047 1.900 1450 ---- ---- ---- ---- 1.892 -.048 1.940 1475 ---- ---- ---- ---- 1.931 -.050 1.981 1500 ---- ---- ---- ---- 1.970 -.052 2.022 1525 ---- ---- ---- ---- 2.011 -.053 2.064 1550 ---- ---- ---- ---- 2.052 -.055 2.107 1575 ---- ---- ---- ---- 2.095 -.056 2.151 1600 ---- ---- ---- ---- 2.139 -.057 2.196 1625 ---- ---- ---- ---- 2.184 -.059 2.243 1650 ---- ---- ---- ---- 2.231 -.061 2.292 1675 ---- ---- ---- ---- 2.280 -.063 2.343 1700 ---- ---- ---- ---- 2.332 -.064 2.396 1725 ---- ---- ---- ---- 2.386 -.066 2.452 1750 ---- ---- ---- ---- 2.442 -.068 2.510 1775 ---- ---- ---- ---- 2.502 -.070 2.572 1800 ---- ---- ---- ---- 2.565 -.072 2.637 1825 ---- ---- ---- ---- 2.631 -.074 2.705 1850 ---- ---- ---- ---- 2.700 -.076 2.776 1875 ---- ---- ---- ---- 2.773 -.078 2.851 1900 ---- ---- ---- ---- 2.849 -.080 2.929 1925 ---- ---- ---- ---- 2.928 -.082 3.010 1950 ---- ---- ---- ---- 3.011 -.084 3.095 1975 ---- ---- ---- ---- 3.097 -.086 3.183 2000 ---- ---- ---- ---- 3.186 -.088 3.274 2025 ---- ---- ---- ---- 3.278 -.091 3.369 2050 ---- ---- ---- ---- 3.373 -.094 3.467 2075 ---- ---- ---- ---- 3.472 -.096 3.568 2100 ---- ---- ---- ---- 3.574 -.098 3.672 2125 ---- ---- ---- ---- 3.679 -.100 3.779 2150 ---- ---- ---- ---- 3.788 -.102 3.890 2175 ---- ---- ---- ---- 3.899 -.105 4.004 2200 ---- ---- ---- ---- 4.015 -.107 4.122 2225 ---- ---- ---- ---- 4.134 -.109 4.243 2250 ---- ---- ---- ---- 4.256 -.112 4.368 2275 ---- ---- ---- ---- 4.383 -.114 4.497 2300 ---- ---- ---- ---- 4.514 -.117 4.631 2325 ---- ---- ---- ---- 4.649 -.119 4.768 2350 ---- ---- ---- ---- 4.789 -.122 4.911 2375 ---- ---- ---- ---- 4.934 -.124 5.058 2400 ---- ---- ---- ---- 5.084 -.126 5.210 2425 ---- ---- ---- ---- 5.239 -.128 5.367 2450 ---- ---- ---- ---- 5.398 -.131 5.529 2475 ---- ---- ---- ---- 5.562 -.132 5.694 2500 ---- ---- ---- ---- 5.730 -.134 5.864 2525 ---- ---- ---- ---- 5.901 -.137 6.038 2550 ---- ---- ---- ---- 6.077 -.138 6.215 2575 ---- ---- ---- ---- 6.255 -.141 6.396 2600 ---- ---- ---- ---- 6.437 -.143 6.580 2625 ---- ---- ---- ---- 6.622 -.145 6.767 2650 ---- ---- ---- ---- 6.809 -.147 6.956 2675 ---- ---- ---- ---- 6.999 -.148 7.147 2700 ---- ---- ---- ---- 7.190 -.151 7.341 2725 ---- ---- ---- ---- 7.384 -.152 7.536 2750 ---- ---- ---- ---- 7.579 -.153 7.732 2775 ---- ---- ---- ---- 7.775 -.155 7.930 2800 ---- ---- ---- ---- 7.972 -.157 8.129 2825 ---- ---- ---- ---- 8.170 -.158 8.328 2850 ---- ---- ---- ---- 8.368 -.160 8.528 2875 ---- ---- ---- ---- 8.566 -.162 8.728 2900 ---- ---- ---- ---- 8.765 -.164 8.929 2925 ---- ---- ---- ---- 8.965 -.165 9.130 2950 ---- ---- ---- ---- 9.164 -.167 9.331 2975 ---- ---- ---- ---- 9.365 -.168 9.533 3000 ---- ---- ---- ---- 9.565 -.170 9.735 3025 ---- ---- ---- ---- 9.766 -.172 9.938 3050 ---- ---- ---- ---- 9.968 -.173 10.141 3075 ---- ---- ---- ---- 10.170 -.174 10.344 3100 ---- ---- ---- ---- 10.372 -.176 10.548 3125 ---- ---- ---- ---- 10.575 -.178 10.753 3150 ---- ---- ---- ---- 10.779 -.179 10.958 3175 ---- ---- ---- ---- 10.983 -.180 11.163 3200 ---- ---- ---- ---- 11.187 -.182 11.369 3225 ---- ---- ---- ---- 11.393 -.183 11.576 3250 ---- ---- ---- ---- 11.598 -.185 11.783 3275 ---- ---- ---- ---- 11.805 -.185 11.990 3300 ---- ---- ---- ---- 12.011 -.188 12.199 3325 ---- ---- ---- ---- 12.219 -.189 12.408 3350 ---- ---- ---- ---- 12.427 -.190 12.617 3375 ---- ---- ---- ---- 12.636 -.191 12.827 3400 ---- ---- ---- ---- 12.846 -.192 13.038 3425 ---- ---- ---- ---- 13.056 -.194 13.250 3450 ---- ---- ---- ---- 13.267 -.195 13.462 3475 ---- ---- ---- ---- 13.478 -.197 13.675 3500 ---- ---- ---- ---- 13.691 -.197 13.888 3525 ---- ---- ---- ---- 13.904 -.199 14.103 3550 ---- ---- ---- ---- 14.118 -.199 14.317 3575 ---- ---- ---- ---- 14.332 -.201 14.533 3600 ---- ---- ---- ---- 14.547 -.202 14.749 3625 ---- ---- ---- ---- 14.763 -.203 14.966 3650 ---- ---- ---- ---- 14.979 -.204 15.183 3675 ---- ---- ---- ---- 15.196 -.205 15.401 3700 ---- ---- ---- ---- 15.413 -.207 15.620 3725 ---- ---- ---- ---- 15.631 -.208 15.839 3750 ---- ---- ---- ---- 15.850 -.209 16.059 SO DEC27 Silver Option PUT 1375 ---- ---- ---- ---- 1.651 -.043 1.694 1400 ---- ---- ---- ---- 1.708 -.045 1.753 1425 ---- ---- ---- ---- 1.767 -.046 1.813 1450 ---- ---- ---- ---- 1.826 -.047 1.873 1475 ---- ---- ---- ---- 1.885 -.050 1.935 1500 ---- ---- ---- ---- 1.946 -.051 1.997 1525 ---- ---- ---- ---- 2.007 -.052 2.059 1550 ---- ---- ---- ---- 2.069 -.054 2.123 1575 ---- ---- ---- ---- 2.131 -.056 2.187 1600 ---- ---- ---- ---- 2.195 -.057 2.252 1625 ---- ---- ---- ---- 2.259 -.059 2.318 1650 ---- ---- ---- ---- 2.324 -.061 2.385 1675 ---- ---- ---- ---- 2.390 -.062 2.452 1700 ---- ---- ---- ---- 2.456 -.065 2.521 1725 ---- ---- ---- ---- 2.523 -.067 2.590 1750 ---- ---- ---- ---- 2.591 -.068 2.659 1775 ---- ---- ---- ---- 2.660 -.070 2.730 1800 ---- ---- ---- ---- 2.729 -.072 2.801 1825 ---- ---- ---- ---- 2.800 -.074 2.874 1850 ---- ---- ---- ---- 2.872 -.076 2.948 1875 ---- ---- ---- ---- 2.945 -.078 3.023 1900 ---- ---- ---- ---- 3.021 -.080 3.101 1925 ---- ---- ---- ---- 3.098 -.082 3.180 1950 ---- ---- ---- ---- 3.179 -.084 3.263 1975 ---- ---- ---- ---- 3.262 -.086 3.348 2000 ---- ---- ---- ---- 3.349 -.088 3.437 2025 ---- ---- ---- ---- 3.439 -.090 3.529 2050 ---- ---- ---- ---- 3.533 -.093 3.626 2075 ---- ---- ---- ---- 3.632 -.094 3.726 2100 ---- ---- ---- ---- 3.734 -.097 3.831 2125 ---- ---- ---- ---- 3.840 -.099 3.939 2150 ---- ---- ---- ---- 3.949 -.101 4.050 2175 ---- ---- ---- ---- 4.062 -.103 4.165 2200 ---- ---- ---- ---- 4.177 -.106 4.283 2225 ---- ---- ---- ---- 4.297 -.108 4.405 2250 ---- ---- ---- ---- 4.420 -.110 4.530 2275 ---- ---- ---- ---- 4.547 -.112 4.659 2300 ---- ---- ---- ---- 4.677 -.116 4.793 2325 ---- ---- ---- ---- 4.813 -.117 4.930 2350 ---- ---- ---- ---- 4.953 -.119 5.072 2375 ---- ---- ---- ---- 5.098 -.121 5.219 2400 ---- ---- ---- ---- 5.248 -.123 5.371 2425 ---- ---- ---- ---- 5.402 -.126 5.528 2450 ---- ---- ---- ---- 5.562 -.128 5.690 2475 ---- ---- ---- ---- 5.726 -.130 5.856 2500 ---- ---- ---- ---- 5.894 -.132 6.026 2525 ---- ---- ---- ---- 6.066 -.134 6.200 2550 ---- ---- ---- ---- 6.242 -.136 6.378 2575 ---- ---- ---- ---- 6.421 -.138 6.559 2600 ---- ---- ---- ---- 6.604 -.140 6.744 2625 ---- ---- ---- ---- 6.789 -.142 6.931 2650 ---- ---- ---- ---- 6.977 -.144 7.121 2675 ---- ---- ---- ---- 7.167 -.146 7.313 2700 ---- ---- ---- ---- 7.359 -.148 7.507 2725 ---- ---- ---- ---- 7.553 -.149 7.702 2750 ---- ---- ---- ---- 7.749 -.150 7.899 2775 ---- ---- ---- ---- 7.945 -.153 8.098 2800 ---- ---- ---- ---- 8.143 -.154 8.297 2825 ---- ---- ---- ---- 8.341 -.156 8.497 2850 ---- ---- ---- ---- 8.540 -.157 8.697 2875 ---- ---- ---- ---- 8.739 -.158 8.897 2900 ---- ---- ---- ---- 8.938 -.160 9.098 2925 ---- ---- ---- ---- 9.137 -.162 9.299 2950 ---- ---- ---- ---- 9.337 -.164 9.501 2975 ---- ---- ---- ---- 9.538 -.164 9.702 3000 ---- ---- ---- ---- 9.738 -.167 9.905 3025 ---- ---- ---- ---- 9.939 -.168 10.107 3050 ---- ---- ---- ---- 10.141 -.169 10.310 3075 ---- ---- ---- ---- 10.343 -.170 10.513 3100 ---- ---- ---- ---- 10.545 -.172 10.717 3125 ---- ---- ---- ---- 10.748 -.173 10.921 3150 ---- ---- ---- ---- 10.951 -.175 11.126 3175 ---- ---- ---- ---- 11.155 -.176 11.331 3200 ---- ---- ---- ---- 11.359 -.178 11.537 3225 ---- ---- ---- ---- 11.564 -.179 11.743 3250 ---- ---- ---- ---- 11.769 -.180 11.949 3275 ---- ---- ---- ---- 11.975 -.182 12.157 3300 ---- ---- ---- ---- 12.181 -.183 12.364 3325 ---- ---- ---- ---- 12.388 -.185 12.573 3350 ---- ---- ---- ---- 12.596 -.186 12.782 3375 ---- ---- ---- ---- 12.804 -.187 12.991 3400 ---- ---- ---- ---- 13.013 -.189 13.202 3425 ---- ---- ---- ---- 13.223 -.190 13.413 3450 ---- ---- ---- ---- 13.434 -.190 13.624 3475 ---- ---- ---- ---- 13.645 -.192 13.837 3500 ---- ---- ---- ---- 13.856 -.194 14.050 3525 ---- ---- ---- ---- 14.069 -.194 14.263 3550 ---- ---- ---- ---- 14.282 -.196 14.478 3575 ---- ---- ---- ---- 14.496 -.197 14.693 3600 ---- ---- ---- ---- 14.710 -.198 14.908 3625 ---- ---- ---- ---- 14.925 -.199 15.124 3650 ---- ---- ---- ---- 15.141 -.200 15.341 3675 ---- ---- ---- ---- 15.357 -.201 15.558 3700 ---- ---- ---- ---- 15.574 -.202 15.776 3725 ---- ---- ---- ---- 15.792 -.203 15.995 3750 ---- ---- ---- ---- 16.010 -.204 16.214 TOTAL EST.VOL VOLUME OPEN INT TOTAL 763 970 35075 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1575 ---- 5.429B ---- 5.428B 5.488 +.336 5.152 1600 ---- 5.183B ---- 5.183B 5.238 +.336 4.902 1625 ---- 4.930B ---- 4.922B 4.988 +.336 4.652 1650 ---- 4.683B ---- 4.683B 4.738 +.336 4.402 1675 ---- 4.433B ---- 4.433B 4.488 +.336 4.152 1700 ---- 4.183B ---- 4.183B 4.238 +.336 3.902 1725 ---- 3.933B ---- 3.933B 3.988 +.336 3.652 1750 ---- 3.683B ---- 3.683B 3.738 +.336 3.402 1775 ---- 3.433B ---- 3.428B 3.488 +.336 3.152 1800 ---- 3.183B ---- 3.183B 3.238 +.336 2.902 1825 ---- 2.933B ---- 2.933B 2.988 +.336 2.652 1850 ---- 2.683B ---- 2.683B 2.738 +.336 2.402 1875 ---- 2.433B ---- 2.428B 2.488 +.336 2.152 1900 ---- 2.183B ---- 2.183B 2.238 +.336 1.902 1925 ---- 1.933B ---- 1.928B 1.988 +.336 1.652 1950 ---- 1.683B ---- 1.683B 1.738 +.336 1.402 1975 ---- 1.433B ---- 1.433B 1.488 +.336 1.152 3 1980 ---- 1.383B ---- 1.383B 1.438 +.336 1.102 1985 ---- 1.329B ---- 1.328B 1.388 +.336 1.052 1990 ---- 1.283B ---- 1.283B 1.338 +.336 1.002 1995 ---- 1.230B ---- 1.220B 1.288 +.336 .952 2000 ---- 1.180B ---- 1.170B 1.238 +.335 .903 3 2005 ---- 1.133B ---- 1.133B 1.188 +.335 .853 2010 ---- 1.083B ---- 1.083B 1.138 +.334 .804 2015 ---- 1.033B ---- 1.033B 1.088 +.333 .755 2020 ---- .983B ---- .983B 1.038 +.332 .706 2025 ---- .933B ---- .933B .988 +.331 .657 4 2030 ---- .883B ---- .883B .938 +.329 .609 2035 ---- .833B ---- .833B .888 +.327 .561 2040 ---- .783B ---- .783B .838 +.324 .514 2045 ---- .733B ---- .733B .788 +.320 .468 1 1 2050 ---- .683B ---- .674B .738 +.315 .423 3 3 2055 ---- .630B ---- .630B .688 +.309 .379 3 2060 ---- .581B ---- .572B .638 +.301 .337 1 2065 .450 .534B .450 .498B .588 +.292 1 .296 1 2 2070 ---- .484B ---- .484B .538 +.280 .258 8 2075 ---- .482B .192A .482B .488 +.266 .222 8 2080 ---- .387B ---- .386B .438 +.249 .189 3 3 2085 .269 .341B .117A .340B .388 +.229 10 .159 12 11 2090 .208 .301B .083A .083A .338 +.206 5 .132 11 18 2095 .269 .269 .059A .059A .288 +.180 1 .108 3 4 2100 .234 .259B .035 .082A .238 +.150 36 .088 14 37 2105 .046 .175B .024 .054A .188 +.117 11 .071 2 11 2110 .158 .165B .017A .075A .138 +.082 41 .056 70 18 2115 .111 .137B .012A .017 .088 +.043 19 .045 7 7 2120 .111 .111 .009A .010 .038 +.003 23 .035 3 2125 .062 .084B .002 .002 .000 -.028 20 .028 3 55 2130 .028 .062B .002 .002 .000 -.022 5 .022 7 2135 .032 .045B .003A .003A .000 -.017 2 .017 10 27 2140 ---- .033B .003A .033B .000 -.013 6 .013 46 2145 ---- .023B .003A .023B .000 -.010 .010 19 2150 .015 .016B .003A .016B .000 -.008 4 .008 1 300 2155 ---- .010B .003A .010B .000 -.006 .006 6 2 2160 ---- .006B .003A .006B .000 -.005 3 .005 22 2165 ---- ---- .003A .003A .000 -.004 .004 1 6 2170 ---- ---- ---- ---- .000 -.003 .003 8 2175 .003 .003 .003 .003 .000 -.002 6 .002 44 2180 ---- ---- ---- ---- .000 -.002 .002 9 2185 ---- ---- ---- ---- .000 -.002 .002 5 2190 ---- ---- ---- ---- .000 -.001 .001 1 12 2195 ---- ---- ---- ---- .000 -.001 .001 1 2200 ---- ---- ---- ---- .000 -.001 .001 23 2205 ---- ---- ---- ---- .000 -.001 .001 4 2210 ---- ---- ---- ---- .000 -.001 .001 2 2215 ---- ---- ---- ---- .000 -.001 .001 2 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 1 .001 26 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 119 2240 ---- ---- ---- ---- .000 -.001 .001 13 2245 ---- ---- ---- ---- .000 -.001 .001 2 2250 ---- ---- ---- ---- .000 -.001 .001 4 2255 ---- ---- ---- ---- .000 -.001 .001 1 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 10 2275 ---- ---- ---- ---- .000 -.001 .001 8 2280 ---- ---- ---- ---- .000 -.001 .001 13 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 16 2300 ---- ---- ---- ---- .000 -.001 .001 3 8 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 6 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2 2330 ---- ---- ---- ---- .000 -.001 .001 20 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 1 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 20 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 23 2375 ---- ---- ---- ---- .000 -.001 .001 13 2400 ---- ---- ---- ---- .000 -.001 .001 24 2425 ---- ---- ---- ---- .000 -.001 .001 14 2450 ---- ---- ---- ---- .000 -.001 .001 21 2475 ---- ---- ---- ---- .000 -.001 .001 15 2500 ---- ---- ---- ---- .000 -.001 .001 1 2525 ---- ---- ---- ---- .000 -.001 .001 16 2550 ---- ---- ---- ---- .000 -.001 .001 15 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 194 152 1153 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 21 1925 ---- ---- ---- ---- .000 -.001 .001 1 1950 ---- ---- ---- ---- .000 -.001 .001 1 23 1975 ---- ---- ---- ---- .000 -.001 .001 32 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.002 .002 5 16 2005 ---- ---- ---- ---- .000 -.002 .002 2010 ---- ---- ---- ---- .000 -.003 .003 2015 ---- ---- .003A .003A .000 -.004 .004 2020 ---- ---- .003A .003A .000 -.005 .005 3 3 2025 ---- ---- .003A .003A .000 -.006 1 .006 8 64 2030 ---- ---- .003A .003A .000 -.008 .008 2035 .001 .001 .001 .001 .000 -.010 1 .010 3 2040 ---- ---- .003A .003A .000 -.013 .013 1 25 2045 ---- ---- .003A .003A .000 -.017 .017 15 2050 ---- ---- .003A .003A .000 -.022 2 .022 18 25 2055 ---- ---- .003A .003A .000 -.028 .028 32 2060 ---- ---- .003A .003A .000 -.036 3 .036 11 41 2065 .015 .015 .003A .003A .000 -.045 10 .045 10 11 2070 ---- ---- .003A .003A .000 -.057 .057 10 2075 .010 .011 .003A .003A .000 -.071 18 .071 33 23 2080 .011 .011 .003A .021B .000 -.088 7 .088 11 27 2085 .014 .024 .003A .028B .000 -.108 4 .108 6 5 2090 .051 .063 .003A .003A .000 -.131 141 .131 251 113 2095 ---- ---- .003A .003A .000 -.157 .157 6 2100 .110 .110 .003A .003A .000 -.187 22 .187 5 148 2105 ---- ---- .003A .003A .000 -.220 .220 5 2110 .025 .025 .003A .003A .000 -.255 8 .255 2 2115 .098 .193B .003A .003A .000 -.294 9 .294 10 2120 ---- ---- .003A .003A .000 -.334 8 .334 4 2125 .082 .082 .008A .008A .012 -.365 1 .377 1 47 2130 ---- ---- .125A .125A .062 -.359 .421 36 2135 ---- ---- .160A .160A .112 -.354 .466 7 2140 ---- ---- .230A .230A .162 -.350 .512 23 2145 ---- ---- .280A .280A .212 -.347 .559 12 2150 ---- ---- .276A .276A .262 -.345 .607 3 50 2155 ---- ---- .373A .373A .312 -.343 .655 9 2160 ---- ---- .421A .421A .362 -.342 .704 21 2165 ---- ---- .470A .470A .412 -.341 .753 2170 ---- ---- .519A .519A .462 -.340 .802 8 2175 ---- ---- .569A .569A .512 -.339 .851 31 2180 ---- ---- .623A .623A .562 -.339 .901 1 2185 ---- ---- .668A .668A .612 -.339 .951 2190 ---- ---- .718A .718A .662 -.338 1.000 6 2195 ---- ---- .768A .768A .712 -.338 1.050 1 2200 ---- ---- .817A .817A .762 -.338 1.100 9 2205 ---- ---- .868A .868A .812 -.338 1.150 2210 ---- ---- .917A .917A .862 -.338 1.200 2215 ---- ---- .967A .967A .912 -.338 1.250 2220 ---- ---- 1.017A 1.017A .962 -.338 1.300 2225 ---- ---- 1.067A 1.067A 1.012 -.338 1.350 2230 ---- ---- 1.117A 1.117A 1.062 -.338 1.400 2235 ---- ---- 1.167A 1.167A 1.112 -.338 1.450 6 2240 ---- ---- 1.221A 1.221A 1.162 -.338 1.500 2245 ---- ---- 1.267A 1.267A 1.212 -.338 1.550 2250 ---- ---- 1.321A 1.321A 1.262 -.338 1.600 1 2255 ---- ---- 1.371A 1.371A 1.312 -.338 1.650 2260 ---- ---- 1.417A 1.417A 1.362 -.338 1.700 2265 ---- ---- 1.471A 1.471A 1.412 -.338 1.750 2270 ---- ---- 1.519A 1.519A 1.462 -.338 1.800 2275 ---- ---- 1.571A 1.571A 1.512 -.338 1.850 2280 ---- ---- 1.621A 1.621A 1.562 -.338 1.900 2285 ---- ---- 1.667A 1.667A 1.612 -.338 1.950 2290 ---- ---- 1.717A 1.717A 1.662 -.338 2.000 2295 ---- ---- 1.767A 1.767A 1.712 -.338 2.050 2300 ---- ---- 1.817A 1.817A 1.762 -.338 2.100 2305 ---- ---- 1.867A 1.867A 1.812 -.338 2.150 2310 ---- ---- 1.917A 1.917A 1.862 -.338 2.200 2315 ---- ---- 1.967A 1.967A 1.912 -.338 2.250 2320 ---- ---- 2.017A 2.017A 1.962 -.338 2.300 2325 ---- ---- 2.067A 2.067A 2.012 -.338 2.350 2330 ---- ---- 2.117A 2.117A 2.062 -.338 2.400 2335 ---- ---- 2.167A 2.167A 2.112 -.338 2.450 2340 ---- ---- 2.217A 2.217A 2.162 -.338 2.500 2345 ---- ---- 2.267A 2.267A 2.212 -.338 2.550 2350 ---- ---- 2.317A 2.317A 2.262 -.338 2.600 2355 ---- ---- 2.367A 2.367A 2.312 -.338 2.650 2360 ---- ---- 2.417A 2.417A 2.362 -.338 2.700 2375 ---- ---- 2.567A 2.567A 2.512 -.338 2.850 2400 ---- ---- 2.817A 2.817A 2.762 -.338 3.100 2425 ---- ---- 3.067A 3.067A 3.012 -.338 3.350 2450 ---- ---- 3.317A 3.317A 3.262 -.338 3.600 2475 ---- ---- 3.567A 3.567A 3.512 -.338 3.850 2500 ---- ---- 3.817A 3.817A 3.762 -.338 4.100 2525 ---- ---- 4.067A 4.067A 4.012 -.338 4.350 2550 ---- ---- 4.317A 4.317A 4.262 -.338 4.600 2575 ---- ---- 4.567A 4.567A 4.512 -.338 4.850 2600 ---- ---- 4.817A 4.817A 4.762 -.338 5.100 2625 ---- ---- 5.067A 5.067A 5.012 -.338 5.350 2650 ---- ---- 5.317A 5.317A 5.262 -.338 5.600 2675 ---- ---- 5.567A 5.567A 5.512 -.338 5.850 2700 ---- ---- 5.817A 5.817A 5.762 -.338 6.100 2725 ---- ---- 6.067A 6.067A 6.012 -.338 6.350 2750 ---- ---- 6.317A 6.317A 6.262 -.338 6.600 TOTAL EST.VOL VOLUME OPEN INT TOTAL 235 367 933 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1575 ---- 5.582B ---- 5.582B 5.488 +.337 5.151 1600 ---- 5.332B ---- 5.332B 5.238 +.337 4.901 1625 ---- 5.082B ---- 5.082B 4.988 +.337 4.651 1650 ---- 4.833B ---- 4.833B 4.738 +.337 4.401 1675 ---- 4.583B ---- 4.583B 4.488 +.337 4.151 1700 ---- 4.333B ---- 4.333B 4.238 +.337 3.901 1725 ---- 4.083B ---- 4.083B 3.988 +.337 3.651 1750 ---- 3.833B ---- 3.833B 3.738 +.337 3.401 1775 ---- 3.583B ---- 3.583B 3.488 +.337 3.151 1800 ---- 3.336B ---- 3.326B 3.238 +.337 2.901 1825 ---- 3.083B ---- 3.083B 2.988 +.337 2.651 1850 ---- 2.833B ---- 2.833B 2.738 +.336 2.402 1875 ---- 2.583B ---- 2.583B 2.488 +.334 2.154 1900 ---- 2.333B ---- 2.333B 2.239 +.332 1.907 1925 ---- 2.084B ---- 2.084B 1.991 +.328 1.663 1950 ---- 1.836B ---- 1.836B 1.744 +.322 1.422 1975 ---- 1.590B ---- 1.590B 1.499 +.312 1.187 1980 ---- 1.544B ---- 1.541B 1.450 +.309 1.141 1985 ---- 1.492B ---- 1.492B 1.401 +.306 1.095 1990 ---- 1.443B ---- 1.443B 1.353 +.303 1.050 1995 ---- 1.395B ---- 1.386B 1.305 +.299 1.006 2000 ---- 1.347B ---- 1.347B 1.257 +.296 .961 2005 ---- 1.299B ---- 1.299B 1.210 +.292 .918 2010 ---- 1.251B ---- 1.242B 1.163 +.288 .875 2015 ---- 1.200B ---- 1.198B 1.116 +.283 .833 2020 ---- 1.156B ---- 1.156B 1.069 +.278 .791 2025 .877 1.137B .760A .760A 1.023 +.272 1 .751 2030 ---- 1.063B ---- 1.063B .977 +.266 .711 2035 ---- 1.017B ---- 1.017B .932 +.260 .672 2040 ---- .972B ---- .972B .888 +.254 .634 2045 ---- .928B ---- .928B .844 +.247 .597 2050 ---- .907B ---- .907B .800 +.239 .561 2055 ---- .843B ---- .843B .758 +.232 .526 2 2060 ---- .799B ---- .799B .716 +.223 .493 5 2065 ---- .757B ---- .757B .675 +.215 .460 3 2070 .630 .715B .436A .436A .635 +.206 1 .429 1 1 2075 ---- .690B ---- .690B .597 +.197 .400 2080 ---- .634B ---- .634B .559 +.188 3 .371 4 2085 ---- .595B ---- .595B .522 +.178 .344 2090 ---- .568B ---- .566B .487 +.169 .318 2095 ---- .531B ---- .529B .453 +.159 .294 2100 .358 .498B .271A .497B .420 +.149 1 .271 3 5 2105 ---- .465B .248A .465B .388 +.139 .249 2110 ---- .428B .228A .428B .358 +.129 1 .229 2115 .383 .395B .208A .395B .330 +.120 3 .210 5 2120 .307 .369B .189A .302A .303 +.111 4 .192 2125 ---- .340B .171A .340B .277 +.101 2 .176 2 50 2130 ---- .312B .156A .312B .253 +.093 .160 6 2135 .145 .286B .141A .286B .231 +.085 12 .146 7 2140 .200 .261B .127A .127A .210 +.077 6 .133 4 2145 ---- .238B .115A .238B .190 +.069 .121 2150 .130 .216B .104A .176A .172 +.062 16 .110 2 315 2155 .165 .195B .094A .195B .156 +.057 7 .099 2160 ---- .176B .086A .176B .140 +.050 1 .090 2165 ---- .159B .078A .159B .126 +.044 .082 2170 ---- .143B .071A .142B .114 +.040 1 .074 11 2175 .108 .128B .060 .128B .102 +.035 56 .067 4 2180 ---- .115B .058A .115B .091 +.030 .061 2185 ---- .103B .053A .103B .082 +.027 .055 2190 .076 .092B .048A .075A .073 +.023 1 .050 2 4 2195 ---- .082B .043A .082B .065 +.020 .045 1 2200 .060 .073B .040A .073B .058 +.017 12 .041 1 18 2205 ---- .065B .036A .065B .052 +.015 .037 2 2210 ---- .058B ---- .058B .047 +.014 .033 1 2215 ---- .052B ---- .052B .042 +.012 .030 5 2220 ---- .045B ---- .045B .037 +.009 .028 4 2225 ---- .041B ---- .041B .033 +.008 1 .025 1 2230 ---- .036B ---- .036B .029 +.006 .023 2 2235 ---- .033B ---- .033B .026 +.005 .021 4 2240 ---- .029B ---- .029B .023 +.004 .019 2245 ---- .026B ---- .026B .021 +.004 .017 2 6 2250 .020 .024B .017A .024B .019 +.003 1 .016 11 12 2255 ---- .021B ---- .021B .017 +.003 .014 6 2260 ---- .019B ---- .019B .015 +.002 .013 1 1 2265 ---- .017B ---- .017B .013 +.001 .012 2270 ---- .015B ---- .015B .012 +.001 .011 2275 .010 .015 .010 .015 .010 UNCH 8 .010 18 57 2280 ---- .012B ---- .012B .009 UNCH .009 1 8 2285 ---- .010B ---- .010B .008 UNCH .008 2290 ---- .009B ---- .009B .007 -.001 .008 2295 ---- .008B ---- .008B .007 UNCH .007 2300 .008 .010 .007 .007 .006 -.001 7 .007 1 16 2305 ---- ---- ---- ---- .005 -.001 .006 2310 ---- ---- ---- ---- .005 -.001 .006 2315 ---- ---- ---- ---- .004 -.001 .005 2320 ---- ---- ---- ---- .004 -.001 .005 1 2325 ---- ---- ---- ---- .003 -.001 .004 2350 ---- ---- ---- ---- .002 -.001 .003 1 2375 ---- ---- ---- ---- .001 -.001 .002 2400 ---- ---- ---- ---- .001 -.001 .002 19 2425 ---- ---- ---- ---- .001 UNCH .001 17 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145 45 610 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 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1 1875 ---- ---- .003A .003A .001 -.003 .004 9 1900 .005 .005 .003A .003A .002 -.005 9 .007 9 1925 .005 .005 .003 .003 .004 -.009 16 .013 9 46 1950 .010 .010 .006A .011B .007 -.015 12 .022 1 1975 .009 .009 .009 .009 .011 -.026 18 .037 1980 ---- ---- .012A .012A .013 -.028 .041 10 1985 ---- ---- .013A .013A .014 -.031 .045 1990 ---- ---- .014A .014A .016 -.034 .050 1995 ---- ---- .016A .016A .018 -.037 .055 2000 .024 .024 .017A .017A .020 -.041 2 .061 31 2005 ---- ---- .019A .019A .023 -.045 .068 3 2010 ---- ---- .021A .021A .025 -.050 1 .075 1 1 2015 ---- ---- .023A .023A .028 -.054 .082 10 2020 ---- ---- .026A .026A .032 -.059 .091 2025 ---- ---- .029A .029A .036 -.064 1 .100 4 2030 .048 .048 .032A .032A .040 -.070 1 .110 2035 ---- ---- .036A .036A .045 -.076 .121 2040 .080 .100 .040 .040 .050 -.083 16 .133 2 2 2045 ---- ---- .044A .044A .056 -.090 35 .146 6 2050 .090 .128B .047 .047 .063 -.097 29 .160 11 20 2055 ---- ---- .055A .055A .070 -.106 .176 2060 ---- ---- .062A .062A .079 -.113 .192 7 2065 ---- ---- .068A .068A .088 -.122 .210 5 2070 ---- ---- .076A .076A .098 -.131 151 .229 150 150 2075 .200 .211B .085A .211B .109 -.140 5 .249 2080 ---- ---- .095A .095A .121 -.149 .270 24 2085 ---- ---- .105A .105A .134 -.159 .293 2090 ---- ---- .117A .117A .149 -.168 .317 2 2095 ---- ---- .130A .130A .165 -.178 .343 2100 .207 .210 .144A .145A .182 -.188 210 .370 81 2105 ---- ---- .161A .161A .200 -.198 .398 2110 ---- ---- .177A .177A .220 -.208 .428 2115 ---- ---- .196A .196A .242 -.217 3 .459 5 2120 .293 .293 .214A .306B .265 -.226 4 .491 2125 .282 .282 .235A .264B .289 -.235 4 .524 3 2130 ---- ---- .258A .258A .315 -.244 .559 4 2135 ---- ---- .282A .282A .343 -.252 2 .595 16 2140 ---- ---- .307A .307A .372 -.259 .631 7 2145 ---- ---- .334A .334A .402 -.267 .669 7 2150 ---- ---- .364A .364A .434 -.274 .708 62 2155 ---- ---- .393A .393A .467 -.281 .748 12 2160 ---- ---- .427A .427A .502 -.287 .789 2 2165 ---- ---- .458A .458A .538 -.292 .830 2170 ---- ---- .492A .492A .575 -.297 .872 1 2175 ---- ---- .524A .524A .614 -.301 .915 2180 ---- ---- .577A .577A .653 -.306 .959 2185 ---- ---- .618A .618A .693 -.310 1.003 2190 ---- ---- .654A .654A .735 -.313 1.048 2195 ---- ---- .694A .694A .777 -.316 1.093 2200 ---- ---- .716A .716A .820 -.319 1.139 2205 ---- ---- .777A .777A .864 -.321 1.185 2210 ---- ---- .820A .820A .908 -.324 1.232 2215 ---- ---- .863A .863A .953 -.325 1.278 2220 ---- ---- .907A .907A .998 -.328 1.326 2225 ---- ---- .933A .933A 1.044 -.329 1.373 2230 ---- ---- 1.006A 1.006A 1.091 -.330 1.421 2235 ---- ---- 1.049A 1.049A 1.137 -.332 1.469 2240 ---- ---- 1.099A 1.099A 1.185 -.332 1.517 2245 ---- ---- 1.146A 1.146A 1.232 -.333 1.565 2250 1.311 1.516B 1.163A 1.507B 1.280 -.333 2 1.613 2255 ---- ---- 1.240A 1.240A 1.328 -.334 1.662 2260 ---- ---- 1.287A 1.287A 1.376 -.335 1.711 2265 ---- ---- 1.335A 1.335A 1.424 -.336 1.760 2270 ---- ---- 1.383A 1.383A 1.473 -.336 1.809 2275 ---- ---- 1.402A 1.402A 1.522 -.336 1.858 2280 ---- ---- 1.480A 1.480A 1.570 -.337 1.907 2285 ---- ---- 1.529A 1.529A 1.619 -.337 1.956 2290 ---- ---- 1.578A 1.578A 1.668 -.337 2.005 2295 ---- ---- 1.627A 1.627A 1.718 -.337 2.055 2300 ---- ---- 1.676A 1.676A 1.767 -.337 2.104 2305 ---- ---- 1.725A 1.725A 1.816 -.338 2.154 2310 ---- ---- 1.770A 1.770A 1.866 -.337 2.203 2315 ---- ---- 1.823A 1.823A 1.915 -.338 2.253 2320 ---- ---- 1.872A 1.872A 1.965 -.337 2.302 2325 ---- ---- 1.918A 1.918A 2.014 -.338 2.352 2350 ---- ---- 2.170A 2.170A 2.263 -.338 2.601 2375 ---- ---- 2.418A 2.418A 2.512 -.338 2.850 2400 ---- ---- 2.668A 2.668A 2.762 -.337 3.099 2425 ---- ---- 2.917A 2.917A 3.012 -.337 3.349 2450 ---- ---- 3.167A 3.167A 3.262 -.337 3.599 2475 ---- ---- 3.417A 3.417A 3.512 -.337 3.849 2500 ---- ---- 3.667A 3.667A 3.762 -.337 4.099 2525 ---- ---- 3.917A 3.917A 4.012 -.337 4.349 2550 ---- ---- 4.167A 4.167A 4.262 -.337 4.599 2575 ---- ---- 4.417A 4.417A 4.512 -.337 4.849 2600 ---- ---- 4.667A 4.667A 4.762 -.337 5.099 2625 ---- ---- 4.917A 4.917A 5.012 -.337 5.349 2650 ---- ---- 5.167A 5.167A 5.262 -.337 5.599 2675 ---- ---- 5.414A 5.414A 5.512 -.337 5.849 2700 ---- ---- 5.667A 5.667A 5.762 -.337 6.099 2725 ---- ---- 5.917A 5.917A 6.012 -.337 6.349 TOTAL EST.VOL VOLUME OPEN INT TOTAL 521 173 541 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1575 ---- 5.581B ---- 5.571B 5.488 +.337 5.151 1600 ---- 5.331B ---- 5.322B 5.238 +.337 4.901 1625 ---- 5.081B ---- 5.081B 4.988 +.337 4.651 1650 ---- 4.831B ---- 4.822B 4.738 +.337 4.401 1675 ---- 4.581B ---- 4.581B 4.488 +.337 4.151 1700 ---- 4.331B ---- 4.331B 4.238 +.337 3.901 1725 ---- 4.081B ---- 4.081B 3.988 +.336 3.652 1750 ---- 3.831B ---- 3.831B 3.738 +.336 3.402 1775 ---- 3.581B ---- 3.581B 3.488 +.334 3.154 1800 ---- 3.332B ---- 3.322B 3.239 +.333 2.906 1825 ---- 3.082B ---- 3.082B 2.990 +.332 2.658 1850 ---- 2.834B ---- 2.834B 2.742 +.329 2.413 1875 ---- 2.586B ---- 2.586B 2.495 +.326 2.169 1900 ---- 2.340B ---- 2.340B 2.250 +.322 1.928 1925 ---- 2.095B ---- 2.095B 2.007 +.315 1.692 1950 ---- 1.860B ---- 1.860B 1.767 +.305 1.462 1975 ---- 1.646B ---- 1.646B 1.531 +.290 1.241 1980 ---- 1.571B ---- 1.562B 1.485 +.287 1.198 1985 ---- 1.525B ---- 1.525B 1.439 +.283 1.156 1990 ---- 1.479B ---- 1.479B 1.394 +.280 1.114 1995 ---- 1.433B ---- 1.433B 1.348 +.275 1.073 2000 ---- 1.414B ---- 1.414B 1.304 +.272 1.032 2005 ---- 1.343B ---- 1.342B 1.259 +.267 .992 2010 ---- 1.304B ---- 1.304B 1.215 +.263 .952 2015 ---- 1.259B ---- 1.259B 1.172 +.258 .914 2020 ---- 1.215B ---- 1.215B 1.129 +.253 .876 2025 ---- 1.191B ---- 1.191B 1.086 +.248 .838 2030 ---- 1.128B ---- 1.128B 1.044 +.242 .802 2035 ---- 1.085B ---- 1.085B 1.003 +.237 .766 2040 ---- 1.044B ---- 1.044B .962 +.231 .731 2045 ---- 1.002B ---- 1.002B .922 +.225 .697 2050 ---- .980B ---- .980B .883 +.219 .664 1 2055 ---- .922B ---- .922B .845 +.213 .632 3 2060 ---- .882B ---- .882B .807 +.207 .600 2 2065 ---- .844B ---- .844B .770 +.200 .570 2070 ---- .806B ---- .806B .734 +.193 .541 2 2075 ---- .786B ---- .786B .699 +.187 .512 2080 ---- .747B ---- .744B .665 +.180 .485 2085 ---- .711B ---- .709B .632 +.174 .458 2090 ---- .677B ---- .676B .599 +.167 .432 5 2095 ---- .643B ---- .641B .568 +.160 .408 2 2100 .471 .613B .471 .613B .538 +.154 8 .384 10 2105 ---- .579B ---- .576B .509 +.147 .362 12 2110 ---- .548B ---- .545B .480 +.140 .340 2 2115 ---- .521B ---- .521B .453 +.133 .320 2120 ---- .493B ---- .493B .427 +.127 .300 2 2 2125 ---- .466B ---- .466B .402 +.120 .282 8 2130 ---- .439B ---- .439B .378 +.114 .264 22 2135 ---- .413B ---- .413B .355 +.107 .248 11 2140 ---- .389B ---- .389B .334 +.102 .232 16 2145 ---- .365B ---- .365B .313 +.096 .217 2150 ---- .343B ---- .343B .293 +.090 .203 18 21 2155 ---- .321B ---- .321B .274 +.084 .190 2 2160 ---- .300B ---- .300B .256 +.079 .177 2 2165 .245 .280B .164 .280B .240 +.074 20 .166 10 10 2170 ---- .262B ---- .262B .224 +.069 .155 2175 .155 .245B .146A .146A .209 +.064 200 .145 3 2180 ---- .228B ---- .228B .195 +.060 .135 2185 ---- .213B ---- .213B .182 +.056 .126 2 2190 ---- .198B ---- .198B .169 +.051 .118 2195 ---- .185B ---- .185B .158 +.048 .110 2200 .150 .172B .103A .103A .147 +.044 12 .103 13 2205 ---- .160B .095A .160B .136 +.040 .096 2210 ---- .148B .089A .148B .127 +.037 .090 4 4 2215 ---- .137B .083A .137B .118 +.034 .084 7 2220 ---- .127B .077A .127B .110 +.032 .078 2225 ---- .119B .072A .119B .102 +.029 1 .073 1 2 2230 ---- .110B .067A .110B .094 +.026 .068 7 7 2235 ---- .101B .063A .101B .088 +.024 .064 2240 ---- .094B .059A .094B .081 +.021 .060 5 2245 .070 .087B .055A .087B .076 +.020 1 .056 6 2250 ---- .081B .051A .081B .070 +.018 1 .052 2 2255 ---- .075B .048A .075B .065 +.016 .049 2260 ---- .069B .045A .069B .060 +.014 .046 2265 ---- .064B .042A .064B .056 +.013 .043 8 2270 ---- .059B .039A .059B .052 +.012 .040 2275 ---- .055B ---- .055B .048 +.011 .037 2280 .042 .051B .034A .051B .044 +.009 1 .035 10 2285 ---- .047B .032A .047B .041 +.008 .033 2290 ---- .044B .030A .044B .038 +.007 .031 2295 ---- .041B ---- .041B .035 +.006 .029 2300 ---- .037B ---- .037B .033 +.006 .027 6 2305 ---- .034B ---- .034B .031 +.006 .025 2325 .017 .025B .017 .025B .023 +.003 8 .020 2350 ---- .017B ---- .017B .016 +.002 .014 2375 ---- .012B ---- .012B .012 +.001 .011 2400 ---- ---- ---- ---- .009 UNCH .009 1 2425 ---- ---- .006A .006A .008 +.001 .007 15 2450 ---- ---- ---- ---- .006 UNCH .006 2475 ---- ---- ---- ---- .005 UNCH .005 2500 ---- ---- ---- ---- .005 +.001 .004 2525 ---- ---- ---- ---- .004 UNCH .004 2550 ---- ---- ---- ---- .004 +.001 .003 2575 ---- ---- ---- ---- .003 UNCH .003 2600 ---- ---- ---- ---- .003 UNCH .003 2625 ---- ---- ---- ---- .003 +.001 .002 2650 ---- ---- ---- ---- .003 +.001 .002 2675 ---- ---- ---- ---- .003 +.001 .002 2700 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 252 42 224 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 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .002 -.002 .004 1775 ---- ---- ---- ---- .002 -.003 .005 1800 ---- ---- ---- ---- .003 -.004 .007 1825 ---- ---- .009A .009A .005 -.005 .010 1850 ---- ---- .010A .010A .007 -.007 .014 1875 ---- ---- .012A .012A .010 -.010 .020 15 1900 .019 .019 .016A .016A .015 -.014 8 .029 16 1925 ---- ---- .020A .020A .021 -.022 .043 1 1950 ---- ---- .028A .028A .031 -.032 .063 1975 ---- ---- .040A .040A .045 -.047 .092 1980 ---- ---- .043A .043A .049 -.050 .099 1985 ---- ---- .048A .048A .053 -.053 .106 1990 ---- ---- .051A .051A .057 -.057 .114 1995 ---- ---- .056A .056A .062 -.061 .123 2000 ---- ---- .059A .059A .067 -.065 .132 3 2005 ---- ---- .064A .064A .073 -.069 .142 2010 ---- ---- .069A .069A .079 -.074 .153 2015 ---- ---- .074A .074A .085 -.079 .164 2020 ---- ---- .080A .080A .092 -.084 .176 2025 ---- ---- .086A .086A .100 -.088 .188 2 2030 ---- ---- .093A .093A .108 -.094 .202 2 2035 .153 .190B .100A .100A .116 -.100 10 .216 3 2040 ---- ---- .108A .108A .126 -.105 .231 2045 ---- ---- .116A .116A .136 -.111 .247 2050 ---- ---- .125A .125A .146 -.118 .264 7 2055 ---- ---- .135A .135A .158 -.123 .281 11 2060 ---- ---- .146A .146A .170 -.130 .300 2065 ---- ---- .157A .157A .183 -.136 .319 2070 .225 .320 .164 .168 .197 -.143 44 .340 5 2075 ---- ---- .182A .182A .212 -.149 .361 1 2080 ---- ---- .196A .196A .228 -.156 .384 2085 ---- ---- .210A .210A .244 -.163 .407 2090 ---- ---- .225A .225A .262 -.169 .431 2095 ---- ---- .242A .242A .281 -.176 .457 2 2100 .445 .445 .259A .263A .300 -.183 31 .483 8 280 2105 ---- ---- .278A .278A .321 -.190 .511 1 2110 ---- ---- .297A .297A .343 -.196 .539 2115 ---- ---- .318A .318A .365 -.204 .569 2120 ---- ---- .339A .339A .389 -.210 .599 2125 ---- ---- .362A .362A .414 -.216 .630 5 2130 ---- ---- .385A .385A .440 -.223 .663 2135 ---- ---- .410A .410A .467 -.229 .696 2140 ---- ---- .435A .435A .495 -.235 .730 2145 ---- ---- .462A .462A .524 -.241 .765 2150 ---- ---- .490A .490A .555 -.246 .801 2155 ---- ---- .518A .518A .586 -.252 .838 2160 ---- ---- .548A .548A .618 -.257 .875 2165 ---- ---- .579A .579A .651 -.263 .914 2170 ---- ---- .612A .612A .685 -.268 .953 2175 ---- ---- .643A .643A .720 -.272 .992 2180 ---- ---- .678A .678A .756 -.277 1.033 2185 ---- ---- .712A .712A .793 -.281 1.074 2190 ---- ---- .750A .750A .830 -.285 1.115 2195 ---- ---- .792A .792A .868 -.289 1.157 2200 ---- ---- .817A .817A .907 -.293 1.200 2205 ---- ---- .866A .866A .947 -.296 1.243 2210 ---- ---- .905A .905A .988 -.299 1.287 2215 ---- ---- .944A .944A 1.029 -.302 1.331 2220 ---- ---- .985A .985A 1.070 -.305 1.375 2225 ---- ---- 1.012A 1.012A 1.112 -.308 1.420 1 1 2230 ---- ---- 1.067A 1.067A 1.155 -.310 1.465 2235 ---- ---- 1.109A 1.109A 1.198 -.313 1.511 2240 ---- ---- 1.155A 1.155A 1.242 -.314 1.556 2245 ---- ---- 1.198A 1.198A 1.286 -.317 1.603 2250 ---- ---- 1.224A 1.224A 1.330 -.319 1.649 2255 ---- ---- 1.286A 1.286A 1.375 -.320 1.695 2260 ---- ---- 1.330A 1.330A 1.420 -.322 1.742 2265 ---- ---- 1.372A 1.372A 1.466 -.323 1.789 2270 ---- ---- 1.417A 1.417A 1.512 -.324 1.836 2275 ---- ---- 1.447A 1.447A 1.558 -.326 1.884 2280 ---- ---- 1.518A 1.518A 1.604 -.327 1.931 2285 ---- ---- 1.564A 1.564A 1.651 -.328 1.979 2290 ---- ---- 1.611A 1.611A 1.698 -.329 2.027 2295 ---- ---- 1.658A 1.658A 1.745 -.330 2.075 2300 ---- ---- 1.679A 1.679A 1.793 -.330 2.123 2305 ---- ---- 1.752A 1.752A 1.840 -.331 2.171 2325 ---- ---- 1.916A 1.916A 2.032 -.334 2.366 2350 ---- ---- 2.185A 2.185A 2.276 -.334 2.610 2375 ---- ---- 2.429A 2.429A 2.521 -.336 2.857 2400 ---- ---- 2.676A 2.676A 2.768 -.336 3.104 2425 ---- ---- 2.923A 2.923A 3.017 -.336 3.353 2450 ---- ---- 3.171A 3.171A 3.265 -.337 3.602 2475 ---- ---- 3.420A 3.420A 3.515 -.336 3.851 2500 ---- ---- 3.669A 3.669A 3.764 -.336 4.100 2525 ---- ---- 3.919A 3.919A 4.013 -.337 4.350 2550 ---- ---- 4.169A 4.169A 4.263 -.336 4.599 2575 ---- ---- 4.419A 4.419A 4.513 -.336 4.849 2600 ---- ---- 4.669A 4.669A 4.762 -.337 5.099 2625 ---- ---- 4.919A 4.919A 5.012 -.337 5.349 2650 ---- ---- 5.169A 5.169A 5.262 -.337 5.599 2675 ---- ---- 5.419A 5.419A 5.512 -.337 5.849 2700 ---- ---- 5.669A 5.669A 5.762 -.337 6.099 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 9 355 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.488 +.337 5.151 1600 ---- ---- ---- ---- 5.238 +.337 4.901 1625 ---- ---- ---- ---- 4.988 +.337 4.651 1650 ---- ---- ---- ---- 4.738 +.337 4.401 1675 ---- ---- ---- ---- 4.488 +.337 4.151 1700 ---- ---- ---- ---- 4.238 +.336 3.902 1725 ---- ---- ---- ---- 3.988 +.335 3.653 1750 ---- ---- ---- ---- 3.738 +.333 3.405 1775 ---- ---- ---- ---- 3.489 +.332 3.157 1800 ---- ---- ---- ---- 3.241 +.330 2.911 1825 ---- ---- ---- ---- 2.994 +.327 2.667 1850 ---- ---- ---- ---- 2.748 +.323 2.425 1875 ---- 2.318B ---- 2.318B 2.505 +.319 2.186 1900 ---- 2.269B ---- 2.269B 2.264 +.313 1.951 1925 ---- 2.144B ---- 2.144B 2.028 +.305 1.723 1950 ---- 1.909B ---- 1.909B 1.796 +.293 1.503 1975 ---- 1.680B ---- 1.680B 1.572 +.278 1.294 1980 ---- 1.563B ---- ---- 1.528 +.275 1.253 1985 ---- 1.527B ---- ---- 1.484 +.271 1.213 1990 ---- 1.483B ---- ---- 1.441 +.267 1.174 1995 ---- 1.438B ---- ---- 1.398 +.263 1.135 2000 ---- 1.460B ---- 1.460B 1.356 +.259 1.097 2005 ---- 1.352B ---- ---- 1.314 +.255 1.059 2010 ---- 1.309B ---- ---- 1.273 +.251 1.022 2015 ---- 1.267B ---- ---- 1.232 +.246 .986 2020 ---- 1.225B ---- ---- 1.192 +.242 .950 2025 ---- 1.250B ---- 1.250B 1.153 +.238 .915 2030 ---- 1.144B ---- ---- 1.114 +.233 .881 2035 ---- 1.104B ---- .870B 1.075 +.228 .847 2040 ---- 1.063B ---- .862B 1.037 +.223 .814 2045 ---- 1.026B ---- .889B 1.000 +.218 .782 2050 ---- 1.052B ---- 1.052B .964 +.214 .750 2055 ---- .948B ---- .887B .928 +.208 .720 2060 ---- .912B ---- .889B .893 +.203 .690 2065 ---- .875B ---- .870B .858 +.197 .661 2070 ---- .905B ---- .903B .825 +.192 .633 2075 ---- .871B ---- .871B .792 +.187 .605 2080 ---- .837B ---- .836B .760 +.181 .579 2085 ---- .803B ---- .803B .728 +.175 .553 2090 ---- .772B ---- .771B .698 +.170 .528 2095 ---- .740B ---- .738B .668 +.165 .503 2100 ---- .710B ---- .710B .639 +.159 .480 2105 ---- .679B ---- .677B .611 +.154 .457 2110 ---- .650B ---- .649B .583 +.147 .436 2115 ---- .622B ---- .621B .557 +.142 .415 2120 ---- .594B ---- .594B .531 +.137 .394 2 2125 ---- .568B ---- .567B .507 +.132 .375 2130 ---- .541B ---- .541B .483 +.127 .356 2135 ---- .517B ---- .517B .459 +.121 .338 2140 ---- .492B ---- .492B .437 +.116 .321 2145 ---- .468B ---- .468B .416 +.111 .305 2150 ---- .447B ---- .446B .395 +.106 .289 2155 ---- .425B ---- .424B .375 +.101 .274 2160 ---- .404B ---- .404B .356 +.096 .260 2165 ---- .384B ---- .383B .338 +.092 .246 2170 ---- .364B ---- .364B .320 +.087 .233 2175 ---- .345B ---- .345B .304 +.083 .221 2180 ---- .328B ---- .327B .288 +.079 .209 2185 ---- .310B ---- .310B .272 +.074 .198 2190 ---- .294B ---- .294B .258 +.070 .188 2195 ---- .278B ---- .278B .244 +.066 .178 2200 ---- .263B ---- .263B .231 +.063 .168 2205 ---- .249B ---- .249B .218 +.059 .159 2210 ---- .235B ---- .235B .206 +.055 .151 2225 ---- .198B ---- .198B .174 +.046 .128 2250 .133 .147B .098A .147B .130 +.033 2 .097 1 2275 ---- .109B ---- .109B .098 +.024 .074 2300 ---- .082B ---- .082B .074 +.017 .057 1 1 2325 ---- .061B ---- .061B .056 +.011 .045 2350 ---- .046B ---- .046B .043 +.008 .035 2375 ---- .035B ---- .035B .033 +.005 .028 2400 ---- .027B ---- .027B .026 +.003 .023 2425 ---- .021B ---- .021B .021 +.002 .019 2450 ---- .017B ---- ---- .017 +.001 .016 2475 ---- ---- ---- ---- .014 UNCH .014 2500 ---- ---- ---- ---- .012 UNCH .012 2525 ---- ---- ---- ---- .010 UNCH .010 2550 ---- ---- ---- ---- .009 UNCH .009 2575 ---- ---- ---- ---- .007 UNCH .007 2600 ---- ---- ---- ---- .006 -.001 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 4 SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .001 -.003 .004 1725 ---- ---- ---- ---- .002 -.004 .006 1750 ---- ---- ---- ---- .003 -.005 .008 1775 ---- ---- ---- ---- .004 -.007 .011 1800 ---- ---- .013A .013A .007 -.008 .015 1825 ---- ---- .012A .012A .010 -.010 .020 1850 ---- ---- .016A .016A .014 -.014 .028 1875 ---- ---- .021A .021A .021 -.018 .039 1900 ---- ---- .029A .029A .030 -.024 .054 1925 ---- ---- .039A .039A .043 -.033 .076 1950 ---- ---- .054A .054A .062 -.043 .105 1975 ---- ---- .076A .076A .087 -.058 .145 1980 ---- ---- .081A .081A .093 -.062 .155 1985 ---- ---- .086A .086A .099 -.066 .165 1990 ---- ---- .092A .092A .106 -.069 .175 1995 ---- ---- .098A .098A .113 -.073 .186 2000 ---- ---- .105A .105A .121 -.077 .198 2005 ---- ---- .112A .112A .129 -.081 .210 2010 ---- ---- .120A .120A .138 -.085 .223 2015 ---- ---- .128A .128A .147 -.089 .236 2020 ---- ---- .136A .136A .157 -.094 .251 2025 ---- ---- .145A .145A .167 -.098 .265 2030 ---- ---- .155A .155A .178 -.103 .281 2035 ---- ---- .165A .165A .189 -.108 .297 2040 ---- ---- .176A .176A .201 -.113 .314 2045 ---- ---- .187A .187A .214 -.118 .332 2050 ---- ---- .199A .199A .227 -.123 .350 2055 ---- ---- .211A .211A .241 -.129 .370 2060 ---- ---- .225A .225A .256 -.134 .390 2065 ---- ---- .239A .239A .272 -.139 .411 2070 ---- ---- .253A .253A .288 -.144 .432 2075 ---- ---- .269A .269A .305 -.150 .455 2080 ---- ---- .285A .285A .323 -.155 .478 2085 ---- ---- .302A .302A .341 -.161 .502 2090 ---- ---- .320A .320A .360 -.167 .527 2095 ---- ---- .338A .338A .380 -.172 .552 2100 ---- ---- .358A .358A .401 -.178 .579 2105 ---- ---- .378A .378A .423 -.183 .606 2110 ---- ---- .399A .399A .446 -.188 .634 2115 ---- ---- .421A .421A .469 -.194 .663 2120 ---- ---- .443A .443A .493 -.200 .693 2125 ---- ---- .467A .467A .519 -.204 .723 2130 ---- ---- .491A .491A .544 -.210 .754 2135 ---- ---- .516A .516A .571 -.215 .786 2140 ---- ---- .542A .542A .599 -.220 .819 2145 ---- ---- .568A .568A .627 -.226 .853 2150 ---- ---- .596A .596A .656 -.231 .887 2155 ---- ---- .624A .624A .686 -.236 .922 2160 ---- ---- .652A .652A .717 -.240 .957 2165 ---- ---- .682A .682A .749 -.245 .994 2170 ---- ---- .713A .713A .781 -.250 1.031 2175 ---- ---- .746A .746A .814 -.254 1.068 2180 ---- ---- .780A .780A .848 -.258 1.106 2185 ---- ---- .812A .812A .883 -.262 1.145 2190 ---- ---- .845A .845A .918 -.266 1.184 2195 ---- ---- .879A .879A .954 -.270 1.224 2200 ---- ---- .912A .912A .991 -.274 1.265 2205 ---- ---- .948A .948A 1.028 -.278 1.306 2210 ---- ---- 1.068A 1.068A 1.066 -.281 1.347 2225 ---- ---- 1.094A 1.094A 1.184 -.290 1.474 2250 ---- ---- 1.293A 1.293A 1.390 -.303 1.693 2275 ---- ---- 1.504A 1.504A 1.607 -.312 1.919 2300 ---- ---- 1.725A 1.725A 1.832 -.320 2.152 2325 ---- ---- 1.954A 1.954A 2.064 -.325 2.389 2350 ---- ---- 2.187A 2.187A 2.301 -.329 2.630 2375 ---- ---- 2.426A 2.426A 2.541 -.331 2.872 2400 ---- ---- 2.667A 2.667A 2.784 -.333 3.117 2425 ---- ---- ---- ---- 3.028 -.335 3.363 2450 ---- ---- ---- ---- 3.274 -.335 3.609 2475 ---- ---- ---- ---- 3.521 -.336 3.857 2500 ---- ---- ---- ---- 3.769 -.336 4.105 2525 ---- ---- ---- ---- 4.017 -.336 4.353 2550 ---- ---- ---- ---- 4.265 -.337 4.602 2575 ---- ---- ---- ---- 4.514 -.337 4.851 2600 ---- ---- ---- ---- 4.764 -.336 5.100 TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1575 ---- 5.583B ---- 5.583B 5.488 +.337 5.151 1600 ---- 5.336B ---- 5.326B 5.238 +.337 4.901 1625 ---- 5.083B ---- 5.083B 4.988 +.337 4.651 1650 ---- 4.833B ---- 4.833B 4.738 +.337 4.401 1675 ---- 4.583B ---- 4.583B 4.488 +.337 4.151 1700 ---- 4.333B ---- 4.333B 4.238 +.337 3.901 1725 ---- 4.086B ---- 4.076B 3.988 +.337 3.651 1750 ---- 3.833B ---- 3.833B 3.738 +.337 3.401 1775 ---- 3.586B ---- 3.576B 3.488 +.337 3.151 1800 ---- 3.336B ---- 3.326B 3.238 +.337 2.901 1825 ---- 3.086B ---- 3.076B 2.988 +.337 2.651 1850 ---- 2.836B ---- 2.826B 2.738 +.337 2.401 1875 ---- 2.586B ---- 2.576B 2.488 +.336 2.152 1900 ---- 2.336B ---- 2.326B 2.238 +.335 1.903 1925 ---- 2.087B ---- 2.077B 1.988 +.333 1.655 1950 ---- 1.837B ---- 1.827B 1.738 +.329 1.409 1975 ---- 1.588B ---- 1.578B 1.489 +.322 1.167 1980 ---- 1.535B ---- 1.525B 1.440 +.321 1.119 1985 ---- 1.485B ---- 1.485B 1.390 +.318 1.072 1990 ---- 1.439B ---- 1.429B 1.341 +.316 1.025 1995 ---- 1.386B ---- 1.386B 1.292 +.314 .978 2000 ---- 1.340B ---- 1.330B 1.242 +.310 .932 2005 ---- 1.287B ---- 1.287B 1.193 +.307 .886 2010 ---- 1.238B ---- 1.238B 1.144 +.304 .840 2015 ---- 1.189B ---- 1.179B 1.096 +.300 .796 2020 ---- 1.140B ---- 1.139B 1.047 +.295 .752 2025 ---- 1.091B ---- 1.081B .999 +.291 .708 2030 ---- 1.042B ---- 1.042B .951 +.285 .666 2035 ---- .998B ---- .988B .904 +.280 .624 2040 ---- .946B ---- .937B .857 +.273 .584 2045 ---- .898B ---- .898B .810 +.266 .544 2050 .622 .880B .508A .508A .764 +.258 1 .506 2055 ---- .808B ---- .798B .719 +.251 .468 2060 ---- .758B ---- .756B .674 +.241 .433 2065 ---- .712B ---- .712B .630 +.232 .398 1 1 2070 ---- .668B ---- .668B .587 +.222 .365 1 1 2075 ---- .648B .331A .648B .545 +.211 .334 2080 ---- .584B .299A .584B .504 +.200 .304 2085 ---- .544B .271A .544B .464 +.188 .276 2090 ---- .499B .243A .499B .426 +.176 .250 2095 ---- .472B .219A .470B .389 +.163 .226 2100 .369 .437B .195A .436B .354 +.151 10 .203 10 10 2105 ---- .395B .175A .393B .320 +.138 .182 2110 .333 .359B .154A .357B .288 +.126 1 .162 1 7 2115 ---- .324B .136A .323B .258 +.113 .145 2120 .219 .291B .120A .290B .230 +.101 2 .129 2125 ---- .265B .104A .265B .204 +.090 .114 2130 ---- .236B .092A .235B .180 +.079 .101 3 2135 ---- .210B .081A .210B .158 +.068 .090 2140 .140 .190 .067 .182B .138 +.059 5 .079 2145 ---- .162B .062A .162B .121 +.051 .070 2150 ---- .141B .055A .141B .105 +.043 .062 2155 ---- .122B .048A .122B .091 +.036 .055 2160 ---- .106B .043A .106B .078 +.030 .048 2165 ---- .092B .038A .092B .067 +.024 .043 3 3 2170 ---- .079B .033A .079B .058 +.020 .038 9 2175 ---- .067B .030A .067B .050 +.016 1 .034 5 6 2180 ---- .057B .027A .057B .043 +.013 .030 1 2185 ---- .049B .024A .049B .037 +.011 .026 2190 ---- .042B .022A .042B .032 +.008 .024 2195 ---- .036B .020A .036B .028 +.007 .021 2200 ---- .031B .018A .031B .025 +.006 .019 3 2205 ---- .027B .016A .027B .022 +.005 .017 2210 ---- .023B ---- .023B .019 +.004 .015 2215 ---- .020B ---- .020B .017 +.003 .014 7 2220 ---- .017B ---- .017B .015 +.003 .012 11 2225 ---- .015B ---- .015B .013 +.002 .011 2230 ---- .013B ---- .013B .012 +.002 .010 2235 ---- .011B ---- .011B .011 +.002 .009 2240 ---- .010B ---- ---- .010 +.001 1 .009 1 1 2245 ---- ---- ---- ---- .009 +.001 .008 2250 ---- ---- ---- ---- .008 +.001 .007 1 2255 ---- ---- ---- ---- .007 UNCH .007 2260 ---- ---- ---- ---- .007 +.001 .006 2265 ---- ---- ---- ---- .006 UNCH .006 2270 ---- ---- ---- ---- .006 +.001 .005 2275 ---- ---- ---- ---- .005 UNCH .005 2280 ---- .005B ---- ---- .005 +.001 .004 2285 ---- ---- ---- ---- .005 +.001 .004 2290 ---- ---- ---- ---- .004 UNCH .004 2295 ---- ---- ---- ---- .004 +.001 .003 2300 ---- ---- ---- ---- .004 +.001 .003 2305 ---- ---- ---- ---- .003 UNCH .003 2310 ---- ---- ---- ---- .003 UNCH .003 2315 ---- ---- ---- ---- .003 UNCH .003 2320 ---- ---- ---- ---- .003 +.001 .002 2325 ---- ---- ---- ---- .003 +.001 .002 2330 ---- ---- ---- ---- .002 UNCH .002 2335 ---- ---- ---- ---- .002 UNCH .002 2340 ---- ---- ---- ---- .002 UNCH .002 2345 ---- ---- ---- ---- .002 UNCH .002 2350 ---- ---- ---- ---- .002 UNCH .002 2355 ---- ---- ---- ---- .002 +.001 .001 2360 ---- ---- ---- ---- .002 +.001 .001 2375 ---- ---- ---- ---- .002 +.001 .001 2400 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 3 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 22 67 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 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .001 -.004 .005 1 1 1950 ---- ---- .005A .005A .001 -.008 .009 1 1975 ---- ---- .006A .006A .002 -.015 .017 1980 ---- ---- .006A .006A .002 -.017 .019 1985 ---- ---- .007A .007A .003 -.018 .021 1990 ---- ---- .007A .007A .003 -.021 .024 1995 ---- ---- .008A .008A .004 -.024 .028 2000 ---- ---- .008A .008A .005 -.026 .031 2005 ---- ---- .009A .009A .006 -.029 .035 2010 ---- ---- .010A .010A .007 -.033 .040 2015 ---- ---- .010A .010A .008 -.037 .045 2020 ---- ---- .011A .011A .010 -.041 .051 2025 ---- ---- .012A .012A .012 -.046 .058 4 2030 ---- ---- .013A .013A .014 -.051 .065 2035 ---- ---- .015A .015A .016 -.057 .073 1 2040 ---- ---- .017A .017A .019 -.064 .083 2045 ---- ---- .019A .019A .023 -.070 .093 2 2050 ---- ---- .021A .021A .027 -.078 1 .105 1 148 2055 ---- ---- .024A .024A .031 -.087 .118 2060 ---- ---- .028A .028A .036 -.096 .132 2065 .041 .041 .030A .030A .043 -.104 1 .147 1 2070 ---- ---- .035A .035A .049 -.115 .164 2075 ---- ---- .040A .040A .057 -.126 .183 2080 ---- ---- .046A .046A .066 -.137 .203 2085 ---- ---- .053A .053A .076 -.149 .225 2090 ---- ---- .061A .061A .088 -.161 .249 2095 ---- ---- .070A .070A .101 -.174 .275 2100 ---- ---- .081A .081A .116 -.186 .302 2105 ---- ---- .093A .093A .132 -.199 .331 2110 ---- ---- .107A .107A .150 -.211 .361 2115 ---- ---- .124A .124A .170 -.224 .394 2120 ---- ---- .142A .142A .192 -.236 .428 75 2125 ---- ---- .162A .162A .216 -.247 .463 2130 .225 .225 .183A .183A .242 -.258 1 .500 2135 ---- ---- .207A .207A .270 -.268 .538 2140 ---- ---- .232A .232A .300 -.278 .578 2145 ---- ---- .259A .259A .332 -.287 .619 2150 ---- ---- .288A .288A .367 -.293 .660 150 2155 ---- ---- .323A .323A .402 -.301 .703 2160 ---- ---- .357A .357A .440 -.307 .747 2165 ---- ---- .403A .403A .479 -.312 .791 2170 ---- ---- .438A .438A .520 -.316 .836 2175 ---- ---- .462A .462A .562 -.320 .882 2180 ---- ---- .520A .520A .605 -.323 .928 2185 ---- ---- .562A .562A .649 -.326 .975 2190 ---- ---- .602A .602A .694 -.328 1.022 2195 ---- ---- .649A .649A .740 -.329 1.069 3 2200 ---- ---- .671A .671A .786 -.331 1.117 2205 ---- ---- .745A .745A .833 -.332 1.165 2210 ---- ---- .791A .791A .881 -.333 1.214 2215 ---- ---- .834A .834A .928 -.334 1.262 2220 ---- ---- .885A .885A .976 -.335 1.311 2225 ---- ---- .903A .903A 1.025 -.335 1.360 2230 ---- ---- .981A .981A 1.074 -.334 1.408 2235 ---- ---- 1.026A 1.026A 1.122 -.336 1.458 2240 ---- ---- 1.074A 1.074A 1.171 -.336 1.507 2245 ---- ---- 1.126A 1.126A 1.220 -.336 1.556 2250 ---- ---- 1.171A 1.171A 1.270 -.335 1.605 2255 ---- ---- 1.224A 1.224A 1.319 -.336 1.655 2260 ---- ---- 1.269A 1.269A 1.368 -.336 1.704 2265 ---- ---- 1.322A 1.322A 1.418 -.336 1.754 2270 ---- ---- 1.368A 1.368A 1.467 -.336 1.803 2275 ---- ---- 1.417A 1.417A 1.517 -.336 1.853 2280 ---- ---- 1.467A 1.467A 1.566 -.336 1.902 2285 ---- ---- 1.520A 1.520A 1.616 -.336 1.952 2290 ---- ---- 1.566A 1.566A 1.666 -.336 2.002 2295 ---- ---- 1.619A 1.619A 1.715 -.336 2.051 2300 ---- ---- 1.669A 1.669A 1.765 -.336 2.101 2305 ---- ---- 1.715A 1.715A 1.815 -.336 2.151 2310 ---- ---- 1.768A 1.768A 1.864 -.337 2.201 2315 ---- ---- 1.815A 1.815A 1.914 -.337 2.251 2320 ---- ---- 1.868A 1.868A 1.964 -.336 2.300 2325 ---- ---- 1.918A 1.918A 2.014 -.336 2.350 2330 ---- ---- 1.964A 1.964A 2.064 -.336 2.400 2335 ---- ---- 2.018A 2.018A 2.114 -.336 2.450 2340 ---- ---- 2.064A 2.064A 2.163 -.337 2.500 2345 ---- ---- 2.118A 2.118A 2.213 -.337 2.550 2350 ---- ---- 2.168A 2.168A 2.263 -.337 2.600 2355 ---- ---- 2.214A 2.214A 2.313 -.337 2.650 2360 ---- ---- 2.268A 2.268A 2.363 -.336 2.699 2375 ---- ---- 2.414A 2.414A 2.513 -.336 2.849 2400 ---- ---- 2.667A 2.667A 2.762 -.337 3.099 2425 ---- ---- 2.917A 2.917A 3.012 -.337 3.349 2450 ---- ---- 3.167A 3.167A 3.262 -.337 3.599 2475 ---- ---- 3.414A 3.414A 3.512 -.337 3.849 2500 ---- ---- 3.664A 3.664A 3.762 -.337 4.099 2525 ---- ---- 3.914A 3.914A 4.012 -.337 4.349 2550 ---- ---- 4.167A 4.167A 4.262 -.337 4.599 2575 ---- ---- 4.414A 4.414A 4.512 -.337 4.849 2600 ---- ---- 4.667A 4.667A 4.762 -.337 5.099 2625 ---- ---- 4.914A 4.914A 5.012 -.337 5.349 2650 ---- ---- 5.164A 5.164A 5.262 -.337 5.599 2675 ---- ---- 5.417A 5.417A 5.512 -.337 5.849 2700 ---- ---- 5.664A 5.664A 5.762 -.337 6.099 2725 ---- ---- 5.914A 5.914A 6.012 -.337 6.349 2750 ---- ---- 6.167A 6.167A 6.262 -.337 6.599 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 386 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1575 ---- 5.581B ---- 5.572B 5.488 +.337 5.151 1600 ---- 5.331B ---- 5.331B 5.238 +.337 4.901 1625 ---- 5.081B ---- 5.081B 4.988 +.337 4.651 1650 ---- 4.831B ---- 4.831B 4.738 +.337 4.401 1675 ---- 4.581B ---- 4.581B 4.488 +.337 4.151 1700 ---- 4.331B ---- 4.331B 4.238 +.337 3.901 1725 ---- 4.081B ---- 4.081B 3.988 +.337 3.651 1750 ---- 3.831B ---- 3.831B 3.738 +.337 3.401 1775 ---- 3.581B ---- 3.581B 3.488 +.336 3.152 1800 ---- 3.331B ---- 3.331B 3.238 +.335 2.903 1825 ---- 3.082B ---- 3.081B 2.988 +.333 2.655 1850 ---- 2.832B ---- 2.832B 2.739 +.330 2.409 1875 ---- 2.584B ---- 2.584B 2.491 +.328 2.163 1900 ---- 2.336B ---- 2.336B 2.244 +.324 1.920 1925 ---- 2.090B ---- 2.090B 1.998 +.317 1.681 1950 ---- 1.846B ---- 1.837B 1.756 +.309 1.447 1975 ---- 1.636B ---- 1.636B 1.518 +.297 1.221 1980 ---- 1.559B ---- 1.559B 1.471 +.294 1.177 1985 ---- 1.512B ---- 1.512B 1.425 +.292 1.133 1990 ---- 1.465B ---- 1.465B 1.379 +.289 1.090 1995 ---- 1.419B ---- 1.419B 1.333 +.285 1.048 2000 ---- 1.400B ---- 1.400B 1.287 +.281 1.006 2005 ---- 1.326B ---- 1.326B 1.242 +.277 .965 2010 ---- 1.281B ---- 1.272B 1.197 +.272 .925 2015 ---- 1.236B ---- 1.236B 1.153 +.268 .885 2020 ---- 1.192B ---- 1.192B 1.109 +.263 .846 2025 ---- 1.172B ---- 1.172B 1.066 +.258 .808 2030 ---- 1.107B ---- 1.107B 1.024 +.253 .771 2035 ---- 1.064B ---- 1.064B .982 +.248 .734 2040 ---- 1.024B ---- 1.024B .940 +.241 .699 2045 ---- .978B ---- .978B .900 +.236 .664 2050 ---- .956B ---- .956B .860 +.230 .630 2055 ---- .896B ---- .896B .821 +.223 .598 2060 ---- .855B ---- .855B .783 +.217 .566 2065 ---- .816B ---- .816B .745 +.210 .535 2070 ---- .777B ---- .777B .709 +.203 .506 2075 ---- .757B ---- .757B .673 +.196 .477 2080 ---- .705B ---- .705B .638 +.188 .450 2085 ---- .681B ---- .679B .605 +.182 .423 2090 ---- .646B ---- .644B .572 +.174 .398 2 2095 ---- .612B ---- .612B .540 +.166 .374 2100 ---- .581B ---- .581B .509 +.158 .351 4 2105 ---- .546B ---- .545B .479 +.150 .329 2110 ---- .515B ---- .513B .450 +.142 .308 2115 ---- .488B ---- .488B .423 +.135 .288 2120 ---- .458B ---- .458B .396 +.127 .269 2125 ---- .430B ---- .430B .371 +.119 .252 2130 ---- .404B ---- .404B .346 +.111 .235 3 2135 ---- .379B ---- .379B .323 +.104 .219 2140 ---- .354B ---- .354B .301 +.097 .204 2145 ---- .331B ---- .331B .280 +.090 .190 2150 ---- .308B .176A .308B .260 +.083 .177 2155 ---- .286B .163A .286B .242 +.078 .164 2160 ---- .266B .152A .266B .224 +.071 .153 2165 ---- .247B .140A .247B .208 +.066 .142 2170 ---- .229B .130A .229B .192 +.060 .132 2175 ---- .213B .120A .213B .178 +.056 .122 2180 ---- .196B .111A .196B .164 +.051 .113 2185 .161 .181B .103A .103A .151 +.046 4 .105 2190 ---- .167B .096A .167B .140 +.042 .098 2195 ---- .154B .089A .154B .129 +.039 .090 2200 ---- .142B .082A .142B .119 +.035 .084 3 3 2205 ---- .131B .076A .131B .109 +.031 .078 2210 ---- .120B .071A .120B .101 +.029 .072 2215 ---- .112B .065A .112B .093 +.026 .067 2220 ---- .103B .061A .103B .085 +.023 .062 2225 ---- .093B .056A .093B .078 +.020 .058 2230 ---- .086B .052A .086B .072 +.018 .054 2235 ---- .079B .048A .079B .066 +.016 .050 2240 ---- .072B .045A .072B .061 +.015 .046 2245 .056 .066B .042A .066B .056 +.013 75 .043 2250 ---- .061B .039A .061B .052 +.012 .040 2255 ---- .055B .036A .055B .048 +.011 .037 2260 ---- .051B .034A .051B .044 +.009 .035 2265 ---- .047B .031A .047B .041 +.009 .032 2270 ---- .043B .029A .043B .038 +.008 .030 2275 ---- .039B .027A .039B .035 +.007 .028 2280 ---- .036B .025A .035B .032 +.006 .026 2285 ---- .033B .024A .032B .030 +.005 .025 12 2290 ---- .030B .022A .030B .027 +.004 .023 2295 ---- .028B .021A .027B .025 +.003 .022 2300 ---- .025B .019A .025B .024 +.004 .020 2305 ---- .023B .018A .023B .022 +.003 .019 2325 ---- .017B .014A .017B .016 +.001 .015 2350 ---- ---- .010A .010A .012 +.001 .011 2375 .007 .007 .007 .007 .009 UNCH 5 .009 2400 .003 .003 .003 .004B .006 -.001 10 .007 1 2425 ---- ---- ---- ---- .005 -.001 .006 2450 ---- ---- ---- ---- .004 UNCH .004 2475 ---- ---- ---- ---- .003 -.001 .004 2500 ---- ---- ---- ---- .002 -.001 .003 2525 ---- ---- ---- ---- .002 -.001 .003 2550 ---- ---- ---- ---- .002 UNCH .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 3 25 W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.004 .005 1825 ---- ---- ---- ---- .002 -.005 .007 1850 ---- ---- .008A .008A .003 -.007 .010 1875 ---- ---- .009A .009A .005 -.010 .015 1900 ---- ---- .012A .012A .008 -.013 .021 1925 ---- ---- .015A .015A .012 -.020 .032 1950 .033 .033 .019A .019A .020 -.027 6 .047 10 1975 .048 .048 .029A .029A .032 -.039 6 .071 1980 ---- ---- .032A .032A .035 -.042 .077 1985 ---- ---- .034A .034A .039 -.045 .084 1990 ---- ---- .037A .037A .042 -.049 .091 1995 ---- ---- .040A .040A .046 -.052 .098 2000 ---- ---- .045A .045A .051 -.056 .107 1 1 2005 ---- ---- .048A .048A .055 -.060 .115 2010 ---- ---- .053A .053A .061 -.064 .125 2015 ---- ---- .057A .057A .066 -.069 .135 2020 ---- ---- .062A .062A .073 -.073 .146 2025 ---- ---- .067A .067A .079 -.079 .158 2030 ---- ---- .073A .073A .087 -.084 .171 2035 ---- ---- .079A .079A .095 -.089 .184 2040 ---- ---- .086A .086A .103 -.095 .198 2045 ---- ---- .094A .094A .113 -.101 .214 2 2050 ---- ---- .102A .102A .123 -.107 .230 2055 ---- ---- .111A .111A .134 -.113 .247 2060 ---- ---- .120A .120A .145 -.120 .265 2065 ---- ---- .131A .131A .158 -.127 .285 2070 ---- ---- .142A .142A .171 -.134 .305 2075 ---- ---- .154A .154A .186 -.140 .326 2080 ---- ---- .166A .166A .201 -.148 .349 2085 ---- ---- .180A .180A .217 -.155 .372 2090 ---- ---- .196A .196A .234 -.163 .397 2095 ---- ---- .212A .212A .252 -.171 .423 2100 ---- ---- .228A .228A .271 -.179 .450 2105 ---- ---- .246A .246A .291 -.187 .478 2110 ---- ---- .265A .265A .313 -.194 .507 2115 ---- ---- .285A .285A .335 -.202 .537 2120 ---- ---- .306A .306A .358 -.210 .568 2125 ---- ---- .328A .328A .383 -.217 .600 2130 ---- ---- .352A .352A .408 -.225 .633 2135 ---- ---- .376A .376A .435 -.232 .667 2140 ---- ---- .402A .402A .463 -.239 .702 2145 ---- ---- .428A .428A .492 -.246 .738 2150 ---- ---- .456A .456A .522 -.253 .775 2155 ---- ---- .485A .485A .553 -.259 .812 2160 ---- ---- .515A .515A .586 -.265 .851 2165 ---- ---- .546A .546A .619 -.271 .890 2170 ---- ---- .579A .579A .654 -.275 .929 2175 ---- ---- .609A .609A .689 -.281 .970 2180 ---- ---- .645A .645A .725 -.286 1.011 3 2185 ---- ---- .680A .680A .763 -.290 1.053 2190 ---- ---- .726A .726A .801 -.294 1.095 2195 ---- ---- .763A .763A .840 -.298 1.138 2200 ---- ---- .787A .787A .880 -.301 1.181 2205 ---- ---- .839A .839A .920 -.305 1.225 2210 ---- ---- .879A .879A .962 -.308 1.270 2215 ---- ---- .919A .919A 1.003 -.311 1.314 2220 ---- ---- .961A .961A 1.046 -.313 1.359 2225 ---- ---- .987A .987A 1.089 -.316 1.405 2230 ---- ---- 1.045A 1.045A 1.133 -.318 1.451 2235 ---- ---- 1.091A 1.091A 1.177 -.320 1.497 2240 ---- ---- 1.132A 1.132A 1.222 -.321 1.543 2245 ---- ---- 1.176A 1.176A 1.267 -.323 1.590 2250 ---- ---- 1.203A 1.203A 1.312 -.325 1.637 2255 ---- ---- 1.268A 1.268A 1.358 -.326 1.684 2260 ---- ---- 1.317A 1.317A 1.405 -.327 1.732 2265 ---- ---- 1.365A 1.365A 1.451 -.328 1.779 2270 ---- ---- 1.411A 1.411A 1.498 -.329 1.827 2275 ---- ---- 1.431A 1.431A 1.545 -.330 1.875 2280 ---- ---- 1.505A 1.505A 1.592 -.331 1.923 2285 ---- ---- 1.552A 1.552A 1.640 -.332 1.972 2290 ---- ---- 1.599A 1.599A 1.688 -.332 2.020 2295 ---- ---- 1.647A 1.647A 1.736 -.332 2.068 2300 ---- ---- 1.666A 1.666A 1.784 -.333 2.117 2305 ---- ---- 1.742A 1.742A 1.832 -.334 2.166 2325 ---- ---- 1.906A 1.906A 2.026 -.336 2.362 2350 ---- ---- 2.179A 2.179A 2.272 -.336 2.608 2375 ---- ---- 2.425A 2.425A 2.518 -.337 2.855 2400 ---- ---- 2.673A 2.673A 2.766 -.337 3.103 2425 ---- ---- 2.921A 2.921A 3.015 -.337 3.352 2450 ---- ---- 3.169A 3.169A 3.264 -.337 3.601 2475 ---- ---- 3.419A 3.419A 3.513 -.337 3.850 2500 ---- ---- 3.669A 3.669A 3.762 -.338 4.100 2525 ---- ---- 3.919A 3.919A 4.012 -.337 4.349 2550 ---- ---- 4.169A 4.169A 4.262 -.337 4.599 2575 ---- ---- 4.419A 4.419A 4.512 -.337 4.849 2600 ---- ---- 4.669A 4.669A 4.762 -.337 5.099 2625 ---- ---- 4.919A 4.919A 5.012 -.337 5.349 2650 ---- ---- 5.169A 5.169A 5.262 -.337 5.599 2675 ---- ---- 5.419A 5.419A 5.512 -.337 5.849 2700 ---- ---- 5.669A 5.669A 5.762 -.337 6.099 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 1 16 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.488 +.337 5.151 1600 ---- ---- ---- ---- 5.238 +.337 4.901 1625 ---- ---- ---- ---- 4.988 +.337 4.651 1650 ---- ---- ---- ---- 4.738 +.337 4.401 1675 ---- ---- ---- ---- 4.488 +.337 4.151 1700 ---- ---- ---- ---- 4.238 +.337 3.901 1725 ---- ---- ---- ---- 3.988 +.337 3.651 1750 ---- ---- ---- ---- 3.738 +.336 3.402 1775 ---- ---- ---- ---- 3.489 +.335 3.154 1800 ---- ---- ---- ---- 3.240 +.333 2.907 1825 ---- ---- ---- ---- 2.992 +.331 2.661 1850 ---- ---- ---- ---- 2.745 +.327 2.418 1875 ---- ---- ---- ---- 2.500 +.323 2.177 1900 ---- 2.160B ---- 2.160B 2.257 +.316 1.941 1925 ---- 2.073B ---- 2.073B 2.017 +.308 1.709 1950 ---- 1.896B ---- 1.896B 1.781 +.297 1.484 1975 ---- 1.663B ---- 1.663B 1.552 +.283 1.269 1980 ---- ---- ---- ---- 1.507 +.280 1.227 1985 ---- ---- ---- ---- 1.463 +.277 1.186 1990 ---- ---- ---- ---- 1.419 +.273 1.146 1995 ---- ---- ---- ---- 1.375 +.269 1.106 2000 ---- 1.437B ---- 1.437B 1.332 +.266 1.066 2005 ---- ---- ---- ---- 1.289 +.262 1.027 2010 ---- ---- ---- ---- 1.246 +.257 .989 2015 ---- ---- ---- ---- 1.205 +.254 .951 2020 ---- ---- ---- ---- 1.163 +.249 .914 2025 ---- 1.220B ---- 1.220B 1.123 +.245 .878 2030 ---- ---- ---- ---- 1.083 +.240 .843 2035 ---- ---- ---- ---- 1.043 +.235 .808 2040 ---- ---- ---- ---- 1.004 +.230 .774 2045 ---- ---- ---- ---- .966 +.225 .741 2050 ---- 1.017B ---- 1.017B .929 +.220 .709 2055 ---- ---- ---- ---- .892 +.215 .677 2060 ---- ---- ---- ---- .856 +.209 .647 2065 ---- ---- ---- ---- .821 +.204 .617 2070 ---- .622B ---- .620B .786 +.198 .588 2075 ---- .831B ---- .831B .752 +.192 .560 2080 ---- .795B ---- .787B .719 +.186 .533 2085 ---- .760B ---- .753B .687 +.180 .507 2090 ---- .727B ---- .718B .656 +.174 .482 2095 ---- .695B ---- .684B .625 +.168 .457 2100 ---- .664B ---- .664B .595 +.161 .434 2105 ---- .633B ---- .624B .567 +.155 .412 2110 ---- .603B ---- .603B .539 +.149 .390 2115 ---- .575B ---- .575B .511 +.142 .369 2120 ---- .546B ---- .545B .485 +.135 .350 2125 ---- .520B ---- .520B .460 +.129 .331 2130 ---- .493B ---- .493B .435 +.122 .313 2135 ---- .468B ---- .468B .412 +.117 .295 2140 ---- .444B ---- .444B .390 +.111 .279 2145 ---- .420B ---- .420B .368 +.105 .263 2150 ---- .398B ---- .397B .348 +.100 .248 2155 ---- .376B ---- .375B .328 +.094 .234 2160 ---- .356B ---- .355B .309 +.088 .221 2165 ---- .336B ---- .336B .291 +.083 .208 2170 ---- .317B ---- .317B .274 +.078 .196 2175 ---- .299B ---- .298B .258 +.073 .185 2180 ---- .281B ---- .281B .243 +.069 .174 2185 ---- .265B ---- .265B .229 +.065 .164 2190 ---- .249B ---- .249B .215 +.061 .154 2195 ---- .234B ---- .234B .202 +.057 .145 2200 ---- .220B ---- .220B .190 +.053 .137 2205 ---- .207B ---- .207B .178 +.049 .129 2210 ---- .194B ---- .194B .167 +.046 .121 2215 ---- .182B ---- .182B .157 +.043 .114 2220 ---- .170B ---- .170B .147 +.039 .108 2225 ---- .160B ---- .160B .138 +.037 .101 2230 ---- .150B ---- .150B .130 +.034 .096 2235 ---- .140B .089A .140B .122 +.032 .090 2240 ---- .131B ---- .131B .114 +.029 .085 2245 ---- .122B ---- .122B .107 +.027 .080 2250 ---- .115B .075A .115B .100 +.024 .076 1 1 2255 ---- .107B .071A .107B .094 +.022 .072 2260 ---- .101B .067A .101B .088 +.020 .068 2265 ---- .094B .063A .094B .083 +.019 .064 2270 ---- .088B .059A .088B .078 +.018 .060 2275 ---- .083B .056A .083B .073 +.016 .057 2280 ---- .078B .053A .078B .069 +.015 .054 2300 ---- .059B ---- .059B .054 +.011 .043 2325 ---- .043B ---- .043B .040 +.007 .033 2350 ---- .032B ---- .032B .030 +.004 .026 2375 ---- .024B ---- .024B .023 +.002 .021 2400 ---- .018B ---- .018B .018 +.002 .016 2425 ---- .014B ---- .014B .014 +.001 .013 2450 ---- ---- ---- ---- .011 UNCH .011 2475 ---- ---- ---- ---- .009 UNCH .009 2500 ---- ---- ---- ---- .008 +.001 .007 2525 ---- ---- ---- ---- .006 UNCH .006 2550 ---- ---- ---- ---- .005 UNCH .005 2575 ---- ---- ---- ---- .004 UNCH .004 2600 ---- ---- ---- ---- .004 UNCH .004 2625 ---- ---- ---- ---- .003 UNCH .003 2650 ---- ---- ---- ---- .003 UNCH .003 2675 ---- ---- ---- ---- .002 -.001 .003 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 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .003 -.002 .005 1775 ---- ---- ---- ---- .004 -.003 .007 1800 ---- ---- .009A .009A .005 -.005 .010 1825 ---- ---- .011A .011A .008 -.006 .014 1850 ---- ---- .013A .013A .011 -.010 .021 1875 ---- ---- .017A .017A .016 -.014 .030 1900 ---- ---- .022A .022A .023 -.020 .043 1925 ---- ---- .030A .030A .032 -.029 .061 1950 ---- ---- .042A .042A .047 -.039 .086 1975 ---- ---- .059A .059A .067 -.053 .120 1980 ---- ---- .063A .063A .072 -.057 .129 1985 ---- ---- .068A .068A .077 -.060 .137 1990 ---- ---- .072A .072A .083 -.064 .147 1995 ---- ---- .077A .077A .089 -.068 .157 2000 ---- ---- .083A .083A .096 -.071 .167 2005 ---- ---- .089A .089A .103 -.075 .178 2010 ---- ---- .095A .095A .111 -.079 .190 2015 ---- ---- .102A .102A .119 -.083 .202 2020 ---- ---- .109A .109A .127 -.088 .215 2025 ---- ---- .117A .117A .137 -.092 .229 2030 ---- ---- .125A .125A .146 -.097 .243 2035 ---- ---- .134A .134A .157 -.101 .258 2040 ---- ---- .143A .143A .168 -.106 .274 2045 ---- ---- .153A .153A .180 -.111 .291 2050 ---- ---- .164A .164A .192 -.117 .309 2055 ---- ---- .175A .175A .205 -.122 .327 2060 ---- ---- .188A .188A .219 -.127 .346 2065 ---- ---- .200A .200A .234 -.133 .367 2070 ---- ---- .214A .214A .249 -.139 .388 2075 ---- ---- .228A .228A .265 -.145 .410 2080 ---- ---- .243A .243A .282 -.150 .432 2085 .346 .428B .259A .259A .300 -.156 2 .456 2090 ---- ---- .276A .276A .318 -.163 .481 2095 ---- ---- .294A .294A .338 -.168 .506 2100 ---- ---- .312A .312A .358 -.175 .533 2105 ---- ---- .332A .332A .379 -.181 .560 2110 ---- ---- .352A .352A .401 -.188 .589 2115 ---- ---- .373A .373A .424 -.194 .618 2120 ---- ---- .395A .395A .447 -.201 .648 2125 ---- ---- .418A .418A .472 -.207 .679 2130 ---- ---- .442A .442A .497 -.214 .711 2135 ---- ---- .467A .467A .524 -.219 .743 2140 ---- ---- .493A .493A .551 -.226 .777 2145 ---- ---- .520A .520A .580 -.231 .811 2150 ---- ---- .547A .547A .609 -.237 .846 2155 ---- ---- .575A .575A .639 -.243 .882 2160 ---- ---- .605A .605A .671 -.247 .918 2165 ---- ---- .634A .634A .703 -.253 .956 2170 ---- ---- .665A .665A .736 -.257 .993 2175 ---- ---- .697A .697A .769 -.263 1.032 2180 ---- ---- ---- ---- .804 -.267 1.071 2185 ---- ---- ---- ---- .839 -.272 1.111 2190 ---- ---- ---- ---- .876 -.275 1.151 2195 ---- ---- ---- ---- .913 -.279 1.192 2200 ---- ---- .865A .865A .950 -.284 1.234 2205 ---- ---- ---- ---- .989 -.286 1.275 2210 ---- ---- ---- ---- 1.028 -.290 1.318 2215 ---- ---- ---- ---- 1.067 -.294 1.361 2220 ---- ---- ---- ---- 1.107 -.297 1.404 2225 ---- ---- 1.055A 1.055A 1.148 -.300 1.448 2230 ---- ---- ---- ---- 1.190 -.302 1.492 2235 ---- ---- ---- ---- 1.231 -.305 1.536 2240 ---- ---- ---- ---- 1.274 -.307 1.581 2245 ---- ---- ---- ---- 1.317 -.309 1.626 2250 ---- ---- 1.259A 1.259A 1.360 -.312 1.672 2255 ---- ---- ---- ---- 1.404 -.313 1.717 2260 ---- ---- ---- ---- 1.448 -.315 1.763 2265 ---- ---- ---- ---- 1.492 -.318 1.810 2270 ---- ---- ---- ---- 1.537 -.319 1.856 2275 ---- ---- 1.476A 1.476A 1.582 -.321 1.903 2280 ---- ---- ---- ---- 1.628 -.321 1.949 2300 ---- ---- 1.701A 1.701A 1.812 -.327 2.139 2325 ---- ---- 1.934A 1.934A 2.048 -.330 2.378 2350 ---- ---- 2.171A 2.171A 2.288 -.333 2.621 2375 ---- ---- 2.413A 2.413A 2.531 -.334 2.865 2400 ---- ---- ---- ---- 2.776 -.335 3.111 2425 ---- ---- ---- ---- 3.022 -.336 3.358 2450 ---- ---- ---- ---- 3.269 -.336 3.605 2475 ---- ---- ---- ---- 3.517 -.336 3.853 2500 ---- ---- ---- ---- 3.765 -.337 4.102 2525 ---- ---- ---- ---- 4.014 -.337 4.351 2550 ---- ---- ---- ---- 4.263 -.337 4.600 2575 ---- ---- ---- ---- 4.513 -.336 4.849 2600 ---- ---- ---- ---- 4.762 -.337 5.099 2625 ---- ---- ---- ---- 5.012 -.337 5.349 2650 ---- ---- ---- ---- 5.262 -.337 5.599 2675 ---- ---- ---- ---- 5.512 -.337 5.849 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1600 ---- ---- ---- ---- 5.238 +.337 4.901 1625 ---- ---- ---- ---- 4.988 +.337 4.651 1650 ---- ---- ---- ---- 4.738 +.337 4.401 1675 ---- ---- ---- ---- 4.488 +.337 4.151 1700 ---- ---- ---- ---- 4.238 +.337 3.901 1725 ---- ---- ---- ---- 3.988 +.336 3.652 1750 ---- ---- ---- ---- 3.739 +.335 3.404 1775 ---- ---- ---- ---- 3.490 +.332 3.158 1800 ---- ---- ---- ---- 3.243 +.329 2.914 1825 ---- ---- ---- ---- 2.997 +.326 2.671 1850 ---- ---- ---- ---- 2.754 +.322 2.432 1875 ---- 2.505B ---- 2.504B 2.513 +.316 2.197 1900 ---- 2.393B ---- 2.393B 2.275 +.308 1.967 1925 ---- 2.156B ---- 2.156B 2.042 +.298 1.744 1950 ---- 1.925B ---- 1.925B 1.815 +.286 1.529 1975 ---- 1.701B ---- 1.701B 1.596 +.272 1.324 1990 ---- ---- ---- 1.358A 1.469 ---- ---- 1995 ---- ---- ---- 1.317A 1.428 ---- ---- 2000 ---- 1.487B ---- 1.486B 1.387 +.255 1.132 2005 ---- ---- ---- 1.240A 1.346 ---- ---- 2010 ---- ---- ---- ---- 1.307 +.249 1.058 2015 ---- ---- ---- ---- 1.267 +.244 1.023 2020 ---- ---- ---- ---- 1.228 +.240 .988 2025 ---- 1.281B ---- 1.281B 1.190 +.236 .954 2030 ---- ---- ---- ---- 1.153 +.233 .920 2035 ---- ---- ---- ---- 1.115 +.228 .887 2040 ---- ---- ---- ---- 1.079 +.225 .854 2045 ---- ---- ---- ---- 1.043 +.220 .823 2050 ---- 1.090B ---- 1.088B 1.008 +.216 .792 2055 ---- ---- ---- ---- .973 +.211 .762 2060 ---- ---- ---- ---- .939 +.207 .732 2065 ---- .740B ---- .740B .906 +.203 .703 2070 ---- .948B ---- .942B .873 +.197 .676 2075 ---- .915B ---- .913B .841 +.193 .648 2080 ---- .882B ---- .874B .809 +.187 .622 2085 ---- .849B ---- .838B .779 +.183 .596 2090 ---- .818B ---- .799B .749 +.178 .571 2095 ---- .787B ---- .773B .719 +.172 .547 2100 ---- .757B ---- .754B .690 +.166 .524 2105 ---- .728B ---- .725B .662 +.161 .501 2110 ---- .698B ---- .696B .635 +.156 .479 2115 ---- .671B ---- .669B .608 +.150 .458 2120 ---- .643B ---- .641B .582 +.144 .438 2125 ---- .618B ---- .616B .557 +.139 .418 2130 ---- .591B ---- .589B .532 +.133 .399 2135 ---- .566B ---- .564B .509 +.128 .381 2140 ---- .543B ---- .540B .486 +.123 .363 2145 ---- .519B ---- .517B .464 +.117 .347 2150 ---- .497B ---- .495B .442 +.111 .331 2155 ---- .475B ---- .472B .422 +.107 .315 2160 ---- .454B ---- .451B .402 +.102 .300 2165 ---- .433B ---- .431B .383 +.097 .286 2170 ---- .414B ---- .410B .365 +.092 .273 2175 ---- .395B ---- .393B .348 +.088 .260 2180 ---- .376B ---- .374B .331 +.083 .248 2185 ---- .359B ---- .357B .315 +.079 .236 2190 ---- .341B ---- .340B .300 +.075 .225 2195 ---- .325B ---- .322B .285 +.071 .214 2200 ---- .310B ---- .307B .271 +.067 .204 2205 ---- .295B ---- .292B .258 +.064 .194 2210 ---- .280B ---- .277B .245 +.060 .185 2225 ---- .241B ---- .239B .211 +.051 .160 2250 ---- .186B ---- .184B .163 +.037 .126 2275 ---- .143B ---- .142B .127 +.028 .099 2300 ---- .109B .078A .109B .099 +.020 .079 2325 ---- .085B .062A .085B .078 +.014 .064 2350 ---- .066B .050A .066B .062 +.010 .052 2375 ---- .051B .041A .051B .049 +.007 .042 2400 ---- .040B ---- .040B .040 +.005 .035 2425 ---- .032B ---- .032B .032 +.003 .029 2450 ---- .026B ---- .026B .026 +.001 .025 2475 ---- ---- ---- ---- .022 +.001 .021 2500 ---- ---- ---- ---- .018 UNCH .018 2525 ---- ---- ---- ---- .015 UNCH .015 2550 ---- ---- ---- ---- .013 UNCH .013 2575 ---- ---- ---- ---- .011 UNCH .011 2600 ---- ---- ---- ---- .009 -.001 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .002 -.002 .004 1725 ---- ---- ---- ---- .003 -.003 .006 1750 ---- ---- ---- ---- .005 -.004 .009 1775 ---- ---- ---- ---- .007 -.006 .013 1800 ---- ---- .013A .013A .010 -.008 .018 1825 ---- ---- .016A .016A .015 -.011 .026 1850 ---- ---- .021A .021A .021 -.016 .037 1875 ---- ---- .029A .029A .030 -.022 .052 1900 ---- ---- .039A .039A .042 -.029 .071 1925 ---- ---- .053A .053A .059 -.038 .097 1950 ---- ---- .072A .072A .081 -.051 .132 1975 ---- ---- .098A .098A .112 -.064 .176 1990 ---- ---- ---- .118A .135 ---- ---- 1995 ---- ---- ---- .125A .143 ---- ---- 2000 ---- ---- .133A .133A .152 -.081 .233 2005 ---- ---- ---- .141A .162 ---- ---- 2010 ---- ---- .150A .150A .172 -.088 .260 2015 ---- ---- .159A .159A .182 -.092 .274 2020 ---- ---- .169A .169A .193 -.096 .289 2025 ---- ---- .179A .179A .205 -.099 .304 2030 ---- ---- .190A .190A .217 -.104 .321 2035 ---- ---- .201A .201A .230 -.107 .337 2040 ---- ---- .213A .213A .243 -.112 .355 2045 ---- ---- .225A .225A .257 -.116 .373 2050 ---- ---- .238A .238A .272 -.120 .392 2055 ---- ---- .252A .252A .287 -.125 .412 2060 ---- ---- .266A .266A .303 -.129 .432 2065 ---- ---- .281A .281A .319 -.134 .453 2070 ---- ---- .297A .297A .336 -.139 .475 2075 ---- ---- .313A .313A .354 -.144 .498 2080 ---- ---- .331A .331A .373 -.148 .521 2085 ---- ---- .348A .348A .392 -.153 .545 2090 ---- ---- .367A .367A .411 -.159 .570 2095 ---- ---- .386A .386A .432 -.164 .596 2100 ---- ---- .406A .406A .453 -.169 .622 2105 ---- ---- .427A .427A .475 -.175 .650 2110 ---- ---- .448A .448A .497 -.180 .677 2115 ---- ---- .470A .470A .520 -.186 .706 2120 ---- ---- .493A .493A .544 -.192 .736 2125 ---- ---- .517A .517A .569 -.197 .766 2130 ---- ---- .542A .542A .594 -.203 .797 2135 ---- ---- .567A .567A .620 -.209 .829 2140 ---- ---- .593A .593A .647 -.214 .861 2145 ---- ---- .619A .619A .675 -.219 .894 2150 ---- ---- .646A .646A .704 -.224 .928 2155 ---- ---- .675A .675A .733 -.229 .962 2160 ---- ---- .702A .702A .763 -.235 .998 2165 ---- ---- .732A .732A .794 -.239 1.033 2170 ---- ---- .762A .762A .826 -.244 1.070 2175 ---- ---- .793A .793A .858 -.249 1.107 2180 ---- ---- .827A .827A .892 -.252 1.144 2185 ---- ---- ---- ---- .925 -.257 1.182 2190 ---- ---- ---- ---- .960 -.261 1.221 2195 ---- ---- ---- ---- .995 -.265 1.260 2200 ---- ---- .955A .955A 1.031 -.269 1.300 2205 ---- ---- ---- ---- 1.068 -.272 1.340 2210 ---- ---- ---- ---- 1.105 -.276 1.381 2225 ---- ---- 1.136A 1.136A 1.220 -.285 1.505 2250 ---- ---- 1.330A 1.330A 1.422 -.299 1.721 2275 ---- ---- 1.535A 1.535A 1.635 -.309 1.944 2300 ---- ---- 1.752A 1.752A 1.856 -.317 2.173 2325 ---- ---- 1.976A 1.976A 2.085 -.322 2.407 2350 ---- ---- 2.206A 2.206A 2.318 -.326 2.644 2375 ---- ---- 2.441A 2.441A 2.555 -.330 2.885 2400 ---- ---- 2.679A 2.679A 2.796 -.331 3.127 2425 ---- ---- 2.920A 2.920A 3.038 -.333 3.371 2450 ---- ---- ---- ---- 3.282 -.334 3.616 2475 ---- ---- ---- ---- 3.527 -.335 3.862 2500 ---- ---- ---- ---- 3.773 -.336 4.109 2525 ---- ---- ---- ---- 4.020 -.337 4.357 2550 ---- ---- ---- ---- 4.268 -.337 4.605 2575 ---- ---- ---- ---- 4.516 -.337 4.853 2600 ---- ---- ---- ---- 4.765 -.337 5.102 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.35 -.39 8.74 11900 ---- ---- ---- ---- 7.90 -.39 8.29 11950 ---- ---- ---- ---- 7.46 -.38 7.84 12000 ---- ---- ---- ---- 7.02 -.39 7.41 12050 ---- ---- ---- ---- 6.60 -.39 6.99 12100 ---- ---- ---- ---- 6.19 -.38 6.57 12150 ---- ---- ---- ---- 5.79 -.38 6.17 12200 ---- ---- ---- ---- 5.40 -.38 5.78 12250 ---- ---- ---- ---- 5.02 -.38 5.40 12300 ---- ---- ---- ---- 4.66 -.37 5.03 12350 ---- ---- ---- ---- 4.31 -.37 4.68 12400 ---- ---- ---- ---- 3.98 -.36 4.34 12450 ---- ---- ---- ---- 3.66 -.35 4.01 12500 ---- ---- ---- ---- 3.36 -.34 3.70 12550 ---- ---- ---- ---- 3.07 -.33 3.40 12600 ---- ---- ---- ---- 2.80 -.32 3.12 12650 ---- ---- ---- ---- 2.55 -.30 2.85 12700 ---- ---- ---- ---- 2.31 -.29 2.60 12750 ---- ---- ---- ---- 2.08 -.29 2.37 12800 ---- ---- ---- ---- 1.88 -.27 2.15 12850 ---- ---- ---- ---- 1.68 -.26 1.94 12900 ---- ---- ---- ---- 1.51 -.24 1.75 12950 ---- ---- ---- ---- 1.34 -.24 1.58 13000 ---- ---- ---- ---- 1.19 -.22 1.41 13050 ---- ---- ---- ---- 1.06 -.20 1.26 13100 ---- ---- ---- ---- .93 -.19 1.12 13150 ---- ---- ---- ---- .82 -.18 1.00 13200 ---- ---- ---- ---- .72 -.17 .89 5950 ---- ---- ---- ---- 66.91 -.37 67.28 6000 ---- ---- ---- ---- 66.41 -.37 66.78 6050 ---- ---- ---- ---- 65.92 -.37 66.29 6100 ---- ---- ---- ---- 65.42 -.37 65.79 6150 ---- ---- ---- ---- 64.92 -.37 65.29 6200 ---- ---- ---- ---- 64.42 -.37 64.79 6250 ---- ---- ---- ---- 63.92 -.37 64.29 6300 ---- ---- ---- ---- 63.42 -.37 63.79 6350 ---- ---- ---- ---- 62.93 -.37 63.30 6400 ---- ---- ---- ---- 62.42 -.37 62.79 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 10.15 -.50 10.65 11850 ---- ---- ---- ---- 9.81 -.49 10.30 11900 ---- ---- ---- ---- 9.48 -.48 9.96 11950 ---- ---- ---- ---- 9.15 -.48 9.63 12000 ---- ---- ---- ---- 8.83 -.47 9.30 12050 ---- ---- ---- ---- 8.51 -.47 8.98 12100 ---- ---- ---- ---- 8.20 -.46 8.66 12150 ---- ---- ---- ---- 7.90 -.45 8.35 12200 ---- ---- ---- ---- 7.61 -.44 8.05 12250 ---- ---- ---- ---- 7.32 -.44 7.76 12300 ---- ---- ---- ---- 7.04 -.43 7.47 12350 ---- ---- ---- ---- 6.77 -.42 7.19 12400 ---- ---- ---- ---- 6.50 -.42 6.92 12450 ---- ---- ---- ---- 6.24 -.41 6.65 12500 ---- ---- ---- ---- 5.99 -.40 6.39 12550 ---- ---- ---- ---- 5.75 -.39 6.14 12600 ---- ---- ---- ---- 5.51 -.38 5.89 12650 ---- ---- ---- ---- 5.28 -.37 5.65 12700 ---- ---- ---- ---- 5.05 -.37 5.42 12750 ---- ---- ---- ---- 4.84 -.36 5.20 12800 ---- ---- ---- ---- 4.63 -.35 4.98 12850 ---- ---- ---- ---- 4.42 -.35 4.77 12900 ---- ---- ---- ---- 4.23 -.33 4.56 12950 ---- ---- ---- ---- 4.04 -.32 4.36 13000 ---- ---- ---- ---- 3.85 -.32 4.17 13050 ---- ---- ---- ---- 3.68 -.30 3.98 13100 ---- ---- ---- ---- 3.51 -.30 3.81 13150 ---- ---- ---- ---- 3.34 -.29 3.63 5900 ---- ---- ---- ---- 66.32 -.59 66.91 5950 ---- ---- ---- ---- 65.83 -.59 66.42 6000 ---- ---- ---- ---- 65.33 -.59 65.92 6050 ---- ---- ---- ---- 64.84 -.58 65.42 6100 ---- ---- ---- ---- 64.34 -.59 64.93 6150 ---- ---- ---- ---- 63.84 -.59 64.43 6200 ---- ---- ---- ---- 63.35 -.58 63.93 6250 ---- ---- ---- ---- 62.85 -.59 63.44 6300 ---- ---- ---- ---- 62.35 -.59 62.94 6350 ---- ---- ---- ---- 61.85 -.59 62.44 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 11.54 -.78 12.32 11750 ---- ---- ---- ---- 11.24 -.76 12.00 11800 ---- ---- ---- ---- 10.94 -.75 11.69 11850 ---- ---- ---- ---- 10.64 -.74 11.38 11900 ---- ---- ---- ---- 10.35 -.73 11.08 11950 ---- ---- ---- ---- 10.06 -.72 10.78 12000 ---- ---- ---- ---- 9.78 -.71 10.49 12050 ---- ---- ---- ---- 9.50 -.71 10.21 12100 ---- ---- ---- ---- 9.23 -.70 9.93 12150 ---- ---- ---- ---- 8.97 -.68 9.65 12200 ---- ---- ---- ---- 8.71 -.67 9.38 12250 ---- ---- ---- ---- 8.45 -.67 9.12 12300 ---- ---- ---- ---- 8.20 -.66 8.86 12350 ---- ---- ---- ---- 7.96 -.64 8.60 12400 ---- ---- ---- ---- 7.72 -.63 8.35 12450 ---- ---- ---- ---- 7.49 -.62 8.11 12500 ---- ---- ---- ---- 7.26 -.61 7.87 12550 ---- ---- ---- ---- 7.04 -.59 7.63 12600 ---- ---- ---- ---- 6.82 -.58 7.40 12650 ---- ---- ---- ---- 6.60 -.58 7.18 12700 ---- ---- ---- ---- 6.40 -.56 6.96 12750 ---- ---- ---- ---- 6.19 -.56 6.75 12800 ---- ---- ---- ---- 5.99 -.55 6.54 12850 ---- ---- ---- ---- 5.80 -.53 6.33 12900 ---- ---- ---- ---- 5.61 -.52 6.13 12950 ---- ---- ---- ---- 5.43 -.51 5.94 13000 ---- ---- ---- ---- 5.25 -.50 5.75 13050 ---- ---- ---- ---- 5.07 -.49 5.56 13100 ---- ---- ---- ---- 4.90 -.48 5.38 5900 ---- ---- ---- ---- 64.67 -1.04 65.71 5950 ---- ---- ---- ---- 64.17 -1.04 65.21 6000 ---- ---- ---- ---- 63.68 -1.04 64.72 6050 ---- ---- ---- ---- 63.19 -1.04 64.23 6100 ---- ---- ---- ---- 62.69 -1.04 63.73 6150 ---- ---- ---- ---- 62.20 -1.04 63.24 6200 ---- ---- ---- ---- 61.70 -1.04 62.74 6250 ---- ---- ---- ---- 61.21 -1.04 62.25 6300 ---- ---- ---- ---- 60.71 -1.04 61.75 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 12.97 -.81 13.78 11650 ---- ---- ---- ---- 12.68 -.80 13.48 11700 ---- ---- ---- ---- 12.40 -.78 13.18 11750 ---- ---- ---- ---- 12.12 -.77 12.89 11800 ---- ---- ---- ---- 11.84 -.76 12.60 11850 ---- ---- ---- ---- 11.56 -.76 12.32 11900 ---- ---- ---- ---- 11.30 -.74 12.04 11950 ---- ---- ---- ---- 11.03 -.74 11.77 12000 ---- ---- ---- ---- 10.77 -.73 11.50 12050 ---- ---- ---- ---- 10.52 -.72 11.24 12100 ---- ---- ---- ---- 10.27 -.71 10.98 12150 ---- ---- ---- ---- 10.02 -.70 10.72 12200 ---- ---- ---- ---- 9.78 -.69 10.47 12250 ---- ---- ---- ---- 9.54 -.68 10.22 12300 ---- ---- ---- ---- 9.30 -.68 9.98 12350 ---- ---- ---- ---- 9.07 -.67 9.74 12400 ---- ---- ---- ---- 8.85 -.65 9.50 12450 ---- ---- ---- ---- 8.63 -.64 9.27 12500 ---- ---- ---- ---- 8.41 -.63 9.04 12550 ---- ---- ---- ---- 8.20 -.62 8.82 12600 ---- ---- ---- ---- 7.99 -.61 8.60 12650 ---- ---- ---- ---- 7.78 -.61 8.39 12700 ---- ---- ---- ---- 7.58 -.60 8.18 12750 ---- ---- ---- ---- 7.39 -.58 7.97 12800 ---- ---- ---- ---- 7.19 -.58 7.77 12850 ---- ---- ---- ---- 7.00 -.57 7.57 12900 ---- ---- ---- ---- 6.82 -.56 7.38 12950 ---- ---- ---- ---- 6.64 -.55 7.19 5850 ---- ---- ---- ---- 63.97 -1.12 65.09 5900 ---- ---- ---- ---- 63.48 -1.12 64.60 5950 ---- ---- ---- ---- 62.99 -1.12 64.11 6000 ---- ---- ---- ---- 62.49 -1.13 63.62 6050 ---- ---- ---- ---- 62.00 -1.12 63.12 6100 ---- ---- ---- ---- 61.51 -1.12 62.63 6150 ---- ---- ---- ---- 61.02 -1.12 62.14 6200 ---- ---- ---- ---- 60.53 -1.12 61.65 6250 ---- ---- ---- ---- 60.03 -1.13 61.16 6300 ---- ---- ---- ---- 59.53 -1.13 60.66 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 14.64 -.81 15.45 11500 ---- ---- ---- ---- 14.35 -.81 15.16 11550 ---- ---- ---- ---- 14.07 -.79 14.86 11600 ---- ---- ---- ---- 13.79 -.79 14.58 11650 ---- ---- ---- ---- 13.51 -.78 14.29 11700 ---- ---- ---- ---- 13.24 -.77 14.01 11750 ---- ---- ---- ---- 12.97 -.77 13.74 11800 ---- ---- ---- ---- 12.71 -.75 13.46 11850 ---- ---- ---- ---- 12.45 -.75 13.20 11900 ---- ---- ---- ---- 12.19 -.74 12.93 11950 ---- ---- ---- ---- 11.94 -.73 12.67 12000 ---- ---- ---- ---- 11.69 -.72 12.41 12050 ---- ---- ---- ---- 11.45 -.71 12.16 12100 ---- ---- ---- ---- 11.20 -.71 11.91 12150 ---- ---- ---- ---- 10.97 -.69 11.66 12200 ---- ---- ---- ---- 10.73 -.69 11.42 12250 ---- ---- ---- ---- 10.50 -.68 11.18 12300 ---- ---- ---- ---- 10.28 -.67 10.95 12350 ---- ---- ---- ---- 10.05 -.67 10.72 12400 ---- ---- ---- ---- 9.84 -.65 10.49 12450 ---- ---- ---- ---- 9.62 -.65 10.27 12500 ---- ---- ---- ---- 9.41 -.64 10.05 12550 ---- ---- ---- ---- 9.20 -.63 9.83 12600 ---- ---- ---- ---- 9.00 -.62 9.62 12650 ---- ---- ---- ---- 8.80 -.61 9.41 12700 ---- ---- ---- ---- 8.60 -.60 9.20 12750 ---- ---- ---- ---- 8.40 -.60 9.00 12800 ---- ---- ---- ---- 8.21 -.59 8.80 12850 ---- ---- ---- ---- 8.03 -.57 8.60 12900 ---- ---- ---- ---- 7.84 -.57 8.41 12950 ---- ---- ---- ---- 7.66 -.56 8.22 5850 ---- ---- ---- ---- 63.24 -1.14 64.38 5900 ---- ---- ---- ---- 62.75 -1.14 63.89 5950 ---- ---- ---- ---- 62.26 -1.14 63.40 6000 ---- ---- ---- ---- 61.77 -1.14 62.91 6050 ---- ---- ---- ---- 61.28 -1.14 62.42 6100 ---- ---- ---- ---- 60.79 -1.14 61.93 6150 ---- ---- ---- ---- 60.30 -1.14 61.44 6200 ---- ---- ---- ---- 59.81 -1.14 60.95 6250 ---- ---- ---- ---- 59.32 -1.13 60.45 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 15.30 -.84 16.14 11450 ---- ---- ---- ---- 15.03 -.83 15.86 11500 ---- ---- ---- ---- 14.76 -.82 15.58 11550 ---- ---- ---- ---- 14.50 -.81 15.31 11600 ---- ---- ---- ---- 14.24 -.80 15.04 11650 ---- ---- ---- ---- 13.99 -.79 14.78 11700 ---- ---- ---- ---- 13.73 -.79 14.52 11750 ---- ---- ---- ---- 13.48 -.78 14.26 11800 ---- ---- ---- ---- 13.24 -.77 14.01 11850 ---- ---- ---- ---- 12.99 -.77 13.76 11900 ---- ---- ---- ---- 12.75 -.76 13.51 11950 ---- ---- ---- ---- 12.52 -.75 13.27 12000 ---- ---- ---- ---- 12.28 -.74 13.02 12050 ---- ---- ---- ---- 12.06 -.73 12.79 12100 ---- ---- ---- ---- 11.83 -.72 12.55 12150 ---- ---- ---- ---- 11.61 -.71 12.32 12200 ---- ---- ---- ---- 11.39 -.70 12.09 12250 ---- ---- ---- ---- 11.17 -.70 11.87 12300 ---- ---- ---- ---- 10.96 -.69 11.65 12350 ---- ---- ---- ---- 10.75 -.68 11.43 12400 ---- ---- ---- ---- 10.54 -.68 11.22 12450 ---- ---- ---- ---- 10.34 -.66 11.00 12500 ---- ---- ---- ---- 10.14 -.66 10.80 12550 ---- ---- ---- ---- 9.94 -.65 10.59 12600 ---- ---- ---- ---- 9.74 -.65 10.39 12650 ---- ---- ---- ---- 9.55 -.64 10.19 12700 ---- ---- ---- ---- 9.36 -.63 9.99 12750 ---- ---- ---- ---- 9.18 -.62 9.80 12800 ---- ---- ---- ---- 9.00 -.61 9.61 5800 ---- ---- ---- ---- 62.11 -1.21 63.32 5850 ---- ---- ---- ---- 61.62 -1.21 62.83 5900 ---- ---- ---- ---- 61.14 -1.21 62.35 5950 ---- ---- ---- ---- 60.65 -1.21 61.86 6000 ---- ---- ---- ---- 60.16 -1.21 61.37 6050 ---- ---- ---- ---- 59.67 -1.21 60.88 6100 ---- ---- ---- ---- 59.19 -1.21 60.40 6150 ---- ---- ---- ---- 58.71 -1.20 59.91 6200 ---- ---- ---- ---- 58.22 -1.21 59.43 6250 ---- ---- ---- ---- 57.73 -1.21 58.94 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 15.77 -.87 16.64 11350 ---- ---- ---- ---- 15.51 -.86 16.37 11400 ---- ---- ---- ---- 15.25 -.86 16.11 11450 ---- ---- ---- ---- 15.00 -.84 15.84 11500 ---- ---- ---- ---- 14.74 -.84 15.58 11550 ---- ---- ---- ---- 14.49 -.84 15.33 11600 ---- ---- ---- ---- 14.25 -.82 15.07 11650 ---- ---- ---- ---- 14.01 -.81 14.82 11700 ---- ---- ---- ---- 13.77 -.80 14.57 11750 ---- ---- ---- ---- 13.53 -.80 14.33 11800 ---- ---- ---- ---- 13.30 -.79 14.09 11850 ---- ---- ---- ---- 13.06 -.79 13.85 11900 ---- ---- ---- ---- 12.84 -.77 13.61 11950 ---- ---- ---- ---- 12.61 -.77 13.38 12000 ---- ---- ---- ---- 12.39 -.76 13.15 12050 ---- ---- ---- ---- 12.17 -.76 12.93 12100 ---- ---- ---- ---- 11.96 -.74 12.70 12150 ---- ---- ---- ---- 11.75 -.73 12.48 12200 ---- ---- ---- ---- 11.54 -.73 12.27 12250 ---- ---- ---- ---- 11.33 -.72 12.05 12300 ---- ---- ---- ---- 11.13 -.71 11.84 12350 ---- ---- ---- ---- 10.93 -.70 11.63 12400 ---- ---- ---- ---- 10.73 -.70 11.43 12450 ---- ---- ---- ---- 10.54 -.68 11.22 12500 ---- ---- ---- ---- 10.34 -.68 11.02 12550 ---- ---- ---- ---- 10.16 -.67 10.83 12600 ---- ---- ---- ---- 9.97 -.66 10.63 12650 ---- ---- ---- ---- 9.79 -.65 10.44 12700 ---- ---- ---- ---- 9.61 -.65 10.26 5800 ---- ---- ---- ---- 60.59 -1.28 61.87 5850 ---- ---- ---- ---- 60.11 -1.28 61.39 5900 ---- ---- ---- ---- 59.62 -1.28 60.90 5950 ---- ---- ---- ---- 59.14 -1.28 60.42 6000 ---- ---- ---- ---- 58.66 -1.28 59.94 6050 ---- ---- ---- ---- 58.18 -1.27 59.45 6100 ---- ---- ---- ---- 57.69 -1.28 58.97 6150 ---- ---- ---- ---- 57.21 -1.28 58.49 6200 ---- ---- ---- ---- 56.73 -1.28 58.01 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 16.43 -.60 17.03 11350 ---- ---- ---- ---- 16.17 -.59 16.76 11400 ---- ---- ---- ---- 15.92 -.58 16.50 11450 ---- ---- ---- ---- 15.66 -.58 16.24 11500 ---- ---- ---- ---- 15.41 -.57 15.98 11550 ---- ---- ---- ---- 15.16 -.57 15.73 11600 ---- ---- ---- ---- 14.92 -.56 15.48 11650 ---- ---- ---- ---- 14.67 -.56 15.23 11700 ---- ---- ---- ---- 14.43 -.56 14.99 11750 ---- ---- ---- ---- 14.20 -.54 14.74 11800 ---- ---- ---- ---- 13.96 -.55 14.51 11850 ---- ---- ---- ---- 13.73 -.54 14.27 11900 ---- ---- ---- ---- 13.51 -.53 14.04 11950 ---- ---- ---- ---- 13.28 -.53 13.81 12000 ---- ---- ---- ---- 13.06 -.52 13.58 12050 ---- ---- ---- ---- 12.84 -.52 13.36 12100 ---- ---- ---- ---- 12.63 -.51 13.14 12150 ---- ---- ---- ---- 12.42 -.50 12.92 12200 ---- ---- ---- ---- 12.21 -.50 12.71 12250 ---- ---- ---- ---- 12.00 -.49 12.49 12300 ---- ---- ---- ---- 11.80 -.49 12.29 12350 ---- ---- ---- ---- 11.60 -.48 12.08 12400 ---- ---- ---- ---- 11.40 -.48 11.88 12450 ---- ---- ---- ---- 11.21 -.47 11.68 12500 ---- ---- ---- ---- 11.02 -.47 11.49 12550 ---- ---- ---- ---- 10.83 -.46 11.29 12600 ---- ---- ---- ---- 10.64 -.46 11.10 12650 ---- ---- ---- ---- 10.46 -.45 10.91 5750 ---- ---- ---- ---- 61.22 -.85 62.07 5800 ---- ---- ---- ---- 60.74 -.85 61.59 5850 ---- ---- ---- ---- 60.26 -.85 61.11 5900 ---- ---- ---- ---- 59.77 -.86 60.63 5950 ---- ---- ---- ---- 59.30 -.85 60.15 6000 ---- ---- ---- ---- 58.82 -.85 59.67 6050 ---- ---- ---- ---- 58.34 -.85 59.19 6100 ---- ---- ---- ---- 57.86 -.85 58.71 6150 ---- ---- ---- ---- 57.38 -.86 58.24 6200 ---- ---- ---- ---- 56.90 -.86 57.76 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 16.89 -.61 17.50 11250 ---- ---- ---- ---- 16.63 -.61 17.24 11300 ---- ---- ---- ---- 16.38 -.60 16.98 11350 ---- ---- ---- ---- 16.14 -.59 16.73 11400 ---- ---- ---- ---- 15.89 -.59 16.48 11450 ---- ---- ---- ---- 15.65 -.58 16.23 11500 ---- ---- ---- ---- 15.41 -.58 15.99 11550 ---- ---- ---- ---- 15.17 -.58 15.75 11600 ---- ---- ---- ---- 14.94 -.57 15.51 11650 ---- ---- ---- ---- 14.71 -.56 15.27 11700 ---- ---- ---- ---- 14.48 -.56 15.04 11750 ---- ---- ---- ---- 14.25 -.56 14.81 11800 ---- ---- ---- ---- 14.03 -.55 14.58 11850 ---- ---- ---- ---- 13.81 -.54 14.35 11900 ---- ---- ---- ---- 13.59 -.54 14.13 11950 ---- ---- ---- ---- 13.38 -.53 13.91 12000 ---- ---- ---- ---- 13.17 -.53 13.70 12050 ---- ---- ---- ---- 12.96 -.52 13.48 12100 ---- ---- ---- ---- 12.76 -.51 13.27 12150 ---- ---- ---- ---- 12.56 -.51 13.07 12200 ---- ---- ---- ---- 12.36 -.50 12.86 12250 ---- ---- ---- ---- 12.16 -.50 12.66 12300 ---- ---- ---- ---- 11.97 -.49 12.46 12350 ---- ---- ---- ---- 11.77 -.50 12.27 12400 ---- ---- ---- ---- 11.59 -.48 12.07 12450 ---- ---- ---- ---- 11.40 -.48 11.88 12500 ---- ---- ---- ---- 11.22 -.47 11.69 12550 ---- ---- ---- ---- 11.04 -.47 11.51 5750 ---- ---- ---- ---- 59.77 -.89 60.66 5800 ---- ---- ---- ---- 59.29 -.89 60.18 5850 ---- ---- ---- ---- 58.81 -.89 59.70 5900 ---- ---- ---- ---- 58.34 -.89 59.23 5950 ---- ---- ---- ---- 57.86 -.89 58.75 6000 ---- ---- ---- ---- 57.39 -.89 58.28 6050 ---- ---- ---- ---- 56.91 -.89 57.80 6100 ---- ---- ---- ---- 56.44 -.89 57.33 6150 ---- ---- ---- ---- 55.97 -.88 56.85 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 17.51 -.66 18.17 11100 ---- ---- ---- ---- 17.26 -.66 17.92 11150 ---- ---- ---- ---- 17.01 -.65 17.66 11200 ---- ---- ---- ---- 16.77 -.64 17.41 11250 ---- ---- ---- ---- 16.52 -.65 17.17 11300 ---- ---- ---- ---- 16.28 -.64 16.92 11350 ---- ---- ---- ---- 16.05 -.63 16.68 11400 ---- ---- ---- ---- 15.81 -.63 16.44 11450 ---- ---- ---- ---- 15.58 -.62 16.20 11500 ---- ---- ---- ---- 15.35 -.62 15.97 11550 ---- ---- ---- ---- 15.13 -.61 15.74 11600 ---- ---- ---- ---- 14.90 -.61 15.51 11650 ---- ---- ---- ---- 14.68 -.60 15.28 11700 ---- ---- ---- ---- 14.46 -.60 15.06 11750 ---- ---- ---- ---- 14.25 -.59 14.84 11800 ---- ---- ---- ---- 14.03 -.59 14.62 11850 ---- ---- ---- ---- 13.82 -.58 14.40 11900 ---- ---- ---- ---- 13.62 -.57 14.19 11950 ---- ---- ---- ---- 13.41 -.57 13.98 12000 ---- ---- ---- ---- 13.21 -.56 13.77 12050 ---- ---- ---- ---- 13.02 -.55 13.57 12100 ---- ---- ---- ---- 12.82 -.55 13.37 12150 ---- ---- ---- ---- 12.63 -.54 13.17 12200 ---- ---- ---- ---- 12.44 -.53 12.97 12250 ---- ---- ---- ---- 12.25 -.53 12.78 12300 ---- ---- ---- ---- 12.06 -.53 12.59 12350 ---- ---- ---- ---- 11.88 -.52 12.40 12400 ---- ---- ---- ---- 11.70 -.52 12.22 12450 ---- ---- ---- ---- 11.52 -.51 12.03 5700 ---- ---- ---- ---- 58.81 -.97 59.78 5750 ---- ---- ---- ---- 58.34 -.97 59.31 5800 ---- ---- ---- ---- 57.87 -.97 58.84 5850 ---- ---- ---- ---- 57.40 -.96 58.36 5900 ---- ---- ---- ---- 56.92 -.97 57.89 5950 ---- ---- ---- ---- 56.45 -.97 57.42 6000 ---- ---- ---- ---- 55.98 -.97 56.95 6050 ---- ---- ---- ---- 55.52 -.96 56.48 6100 ---- ---- ---- ---- 55.05 -.96 56.01 6150 ---- ---- ---- ---- 54.58 -.97 55.55 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 17.89 -.96 18.85 11100 ---- ---- ---- ---- 17.64 -.96 18.60 11150 ---- ---- ---- ---- 17.40 -.95 18.35 11200 ---- ---- ---- ---- 17.17 -.93 18.10 11250 ---- ---- ---- ---- 16.93 -.93 17.86 11300 ---- ---- ---- ---- 16.70 -.92 17.62 11350 ---- ---- ---- ---- 16.47 -.91 17.38 11400 ---- ---- ---- ---- 16.24 -.91 17.15 11450 ---- ---- ---- ---- 16.02 -.90 16.92 11500 ---- ---- ---- ---- 15.80 -.89 16.69 11550 ---- ---- ---- ---- 15.58 -.88 16.46 11600 ---- ---- ---- ---- 15.36 -.88 16.24 11650 ---- ---- ---- ---- 15.15 -.87 16.02 11700 ---- ---- ---- ---- 14.94 -.86 15.80 11750 ---- ---- ---- ---- 14.73 -.85 15.58 11800 ---- ---- ---- ---- 14.52 -.85 15.37 11850 ---- ---- ---- ---- 14.32 -.84 15.16 11900 ---- ---- ---- ---- 14.12 -.83 14.95 11950 ---- ---- ---- ---- 13.93 -.82 14.75 12000 ---- ---- ---- ---- 13.73 -.82 14.55 12050 ---- ---- ---- ---- 13.54 -.81 14.35 12100 ---- ---- ---- ---- 13.35 -.80 14.15 12150 ---- ---- ---- ---- 13.17 -.79 13.96 12200 ---- ---- ---- ---- 12.98 -.79 13.77 12250 ---- ---- ---- ---- 12.80 -.78 13.58 12300 ---- ---- ---- ---- 12.62 -.77 13.39 12350 ---- ---- ---- ---- 12.44 -.76 13.20 12400 ---- ---- ---- ---- 12.26 -.76 13.02 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 18.24 -.98 19.22 11050 ---- ---- ---- ---- 18.00 -.98 18.98 11100 ---- ---- ---- ---- 17.77 -.96 18.73 11150 ---- ---- ---- ---- 17.54 -.95 18.49 11200 ---- ---- ---- ---- 17.31 -.95 18.26 11250 ---- ---- ---- ---- 17.08 -.94 18.02 11300 ---- ---- ---- ---- 16.85 -.94 17.79 11350 ---- ---- ---- ---- 16.63 -.93 17.56 11400 ---- ---- ---- ---- 16.41 -.92 17.33 11450 ---- ---- ---- ---- 16.19 -.92 17.11 11500 ---- ---- ---- ---- 15.98 -.90 16.88 11550 ---- ---- ---- ---- 15.77 -.90 16.67 11600 ---- ---- ---- ---- 15.56 -.89 16.45 11650 ---- ---- ---- ---- 15.35 -.89 16.24 11700 ---- ---- ---- ---- 15.15 -.87 16.02 11750 ---- ---- ---- ---- 14.95 -.86 15.81 11800 ---- ---- ---- ---- 14.75 -.86 15.61 11850 ---- ---- ---- ---- 14.55 -.85 15.40 11900 ---- ---- ---- ---- 14.36 -.84 15.20 11950 ---- ---- ---- ---- 14.17 -.84 15.01 12000 ---- ---- ---- ---- 13.98 -.83 14.81 12050 ---- ---- ---- ---- 13.79 -.83 14.62 12100 ---- ---- ---- ---- 13.61 -.82 14.43 12150 ---- ---- ---- ---- 13.43 -.81 14.24 12200 ---- ---- ---- ---- 13.25 -.80 14.05 12250 ---- ---- ---- ---- 13.07 -.80 13.87 12300 ---- ---- ---- ---- 12.89 -.79 13.68 12350 ---- ---- ---- ---- 12.72 -.78 13.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .24 -.01 .25 11900 ---- ---- ---- ---- .28 -.02 .30 11950 ---- ---- ---- ---- .34 -.01 .35 12000 ---- ---- ---- ---- .41 -.01 .42 12050 ---- ---- ---- ---- .48 -.01 .49 12100 ---- ---- ---- ---- .57 -.01 .58 12150 ---- ---- ---- ---- .67 UNCH .67 12200 ---- ---- ---- ---- .78 UNCH .78 12250 ---- ---- ---- ---- .90 +.01 .89 12300 ---- ---- ---- ---- 1.03 UNCH 1.03 12350 ---- ---- ---- ---- 1.18 +.01 1.17 12400 ---- ---- ---- ---- 1.35 +.02 1.33 12450 ---- ---- ---- ---- 1.53 +.03 1.50 12500 ---- ---- ---- ---- 1.72 +.03 1.69 12550 ---- ---- ---- ---- 1.94 +.05 1.89 12600 ---- ---- ---- ---- 2.16 +.06 2.10 12650 ---- ---- ---- ---- 2.41 +.07 2.34 12700 ---- ---- ---- ---- 2.66 +.08 2.58 12750 ---- ---- ---- ---- 2.94 +.09 2.85 12800 ---- ---- ---- ---- 3.23 +.11 3.12 12850 ---- ---- ---- ---- 3.54 +.12 3.42 12900 ---- ---- ---- ---- 3.86 +.13 3.73 12950 ---- ---- ---- ---- 4.19 +.14 4.05 13000 ---- ---- ---- ---- 4.54 +.16 4.38 13050 ---- ---- ---- ---- 4.90 +.17 4.73 13100 ---- ---- ---- ---- 5.28 +.19 5.09 13150 ---- ---- ---- ---- 5.66 +.20 5.46 13200 ---- ---- ---- ---- 6.06 +.21 5.85 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 ---- ---- ---- ---- 2.41 +.10 2.31 11850 ---- ---- ---- ---- 2.57 +.11 2.46 11900 ---- ---- ---- ---- 2.73 +.11 2.62 11950 ---- ---- ---- ---- 2.89 +.11 2.78 12000 ---- ---- ---- ---- 3.07 +.12 2.95 12050 ---- ---- ---- ---- 3.25 +.13 3.12 12100 ---- ---- ---- ---- 3.44 +.14 3.30 12150 ---- ---- ---- ---- 3.63 +.14 3.49 12200 ---- ---- ---- ---- 3.84 +.16 3.68 12250 ---- ---- ---- ---- 4.04 +.15 3.89 12300 ---- ---- ---- ---- 4.26 +.16 4.10 12350 ---- ---- ---- ---- 4.48 +.17 4.31 12400 ---- ---- ---- ---- 4.72 +.19 4.53 12450 ---- ---- ---- ---- 4.95 +.19 4.76 12500 ---- ---- ---- ---- 5.20 +.20 5.00 12550 ---- ---- ---- ---- 5.45 +.21 5.24 12600 ---- ---- ---- ---- 5.71 +.21 5.50 12650 ---- ---- ---- ---- 5.97 +.22 5.75 12700 ---- ---- ---- ---- 6.25 +.23 6.02 12750 ---- ---- ---- ---- 6.53 +.24 6.29 12800 ---- ---- ---- ---- 6.81 +.24 6.57 12850 ---- ---- ---- ---- 7.11 +.26 6.85 12900 ---- ---- ---- ---- 7.40 +.26 7.14 12950 ---- ---- ---- ---- 7.71 +.27 7.44 13000 ---- ---- ---- ---- 8.02 +.28 7.74 13050 ---- ---- ---- ---- 8.34 +.29 8.05 13100 ---- ---- ---- ---- 8.67 +.30 8.37 13150 ---- ---- ---- ---- 9.00 +.31 8.69 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 4.20 +.27 3.93 11750 ---- ---- ---- ---- 4.39 +.29 4.10 11800 ---- ---- ---- ---- 4.58 +.29 4.29 11850 ---- ---- ---- ---- 4.78 +.31 4.47 11900 ---- ---- ---- ---- 4.98 +.31 4.67 11950 ---- ---- ---- ---- 5.19 +.32 4.87 12000 ---- ---- ---- ---- 5.40 +.33 5.07 12050 ---- ---- ---- ---- 5.62 +.34 5.28 12100 ---- ---- ---- ---- 5.84 +.35 5.49 12150 ---- ---- ---- ---- 6.07 +.36 5.71 12200 ---- ---- ---- ---- 6.31 +.38 5.93 12250 ---- ---- ---- ---- 6.55 +.39 6.16 12300 ---- ---- ---- ---- 6.79 +.39 6.40 12350 ---- ---- ---- ---- 7.04 +.41 6.63 12400 ---- ---- ---- ---- 7.30 +.42 6.88 12450 ---- ---- ---- ---- 7.56 +.43 7.13 12500 ---- ---- ---- ---- 7.82 +.44 7.38 12550 ---- ---- ---- ---- 8.09 +.45 7.64 12600 ---- ---- ---- ---- 8.37 +.46 7.91 12650 ---- ---- ---- ---- 8.65 +.47 8.18 12700 ---- ---- ---- ---- 8.94 +.49 8.45 12750 ---- ---- ---- ---- 9.23 +.50 8.73 12800 ---- ---- ---- ---- 9.52 +.50 9.02 12850 ---- ---- ---- ---- 9.82 +.51 9.31 12900 ---- ---- ---- ---- 10.13 +.53 9.60 12950 ---- ---- ---- ---- 10.44 +.54 9.90 13000 ---- ---- ---- ---- 10.75 +.54 10.21 13050 ---- ---- ---- ---- 11.07 +.56 10.51 13100 ---- ---- ---- ---- 11.40 +.57 10.83 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 ---- ---- ---- ---- 5.59 +.32 5.27 11650 ---- ---- ---- ---- 5.80 +.34 5.46 11700 ---- ---- ---- ---- 6.00 +.35 5.65 11750 ---- ---- ---- ---- 6.21 +.35 5.86 11800 ---- ---- ---- ---- 6.43 +.37 6.06 11850 ---- ---- ---- ---- 6.64 +.37 6.27 11900 ---- ---- ---- ---- 6.87 +.38 6.49 11950 ---- ---- ---- ---- 7.10 +.40 6.70 12000 ---- ---- ---- ---- 7.33 +.40 6.93 12050 ---- ---- ---- ---- 7.56 +.41 7.15 12100 ---- ---- ---- ---- 7.81 +.43 7.38 12150 ---- ---- ---- ---- 8.05 +.43 7.62 12200 ---- ---- ---- ---- 8.30 +.44 7.86 12250 ---- ---- ---- ---- 8.55 +.45 8.10 12300 ---- ---- ---- ---- 8.81 +.46 8.35 12350 ---- ---- ---- ---- 9.07 +.46 8.61 12400 ---- ---- ---- ---- 9.34 +.48 8.86 12450 ---- ---- ---- ---- 9.61 +.49 9.12 12500 ---- ---- ---- ---- 9.89 +.50 9.39 12550 ---- ---- ---- ---- 10.17 +.51 9.66 12600 ---- ---- ---- ---- 10.45 +.52 9.93 12650 ---- ---- ---- ---- 10.74 +.53 10.21 12700 ---- ---- ---- ---- 11.03 +.54 10.49 12750 ---- ---- ---- ---- 11.32 +.54 10.78 12800 ---- ---- ---- ---- 11.62 +.55 11.07 12850 ---- ---- ---- ---- 11.92 +.56 11.36 12900 ---- ---- ---- ---- 12.23 +.57 11.66 12950 ---- ---- ---- ---- 12.54 +.58 11.96 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 6.27 +.34 5.93 11500 ---- ---- ---- ---- 6.47 +.34 6.13 11550 ---- ---- ---- ---- 6.67 +.35 6.32 11600 ---- ---- ---- ---- 6.88 +.35 6.53 11650 ---- ---- ---- ---- 7.10 +.37 6.73 11700 ---- ---- ---- ---- 7.32 +.38 6.94 11750 ---- ---- ---- ---- 7.54 +.39 7.15 11800 ---- ---- ---- ---- 7.76 +.39 7.37 11850 ---- ---- ---- ---- 7.99 +.40 7.59 11900 ---- ---- ---- ---- 8.23 +.41 7.82 11950 ---- ---- ---- ---- 8.46 +.41 8.05 12000 ---- ---- ---- ---- 8.70 +.42 8.28 12050 ---- ---- ---- ---- 8.95 +.43 8.52 12100 ---- ---- ---- ---- 9.20 +.44 8.76 12150 ---- ---- ---- ---- 9.45 +.45 9.00 12200 ---- ---- ---- ---- 9.71 +.46 9.25 12250 ---- ---- ---- ---- 9.96 +.46 9.50 12300 ---- ---- ---- ---- 10.23 +.48 9.75 12350 ---- ---- ---- ---- 10.50 +.49 10.01 12400 ---- ---- ---- ---- 10.77 +.50 10.27 12450 ---- ---- ---- ---- 11.04 +.50 10.54 12500 ---- ---- ---- ---- 11.32 +.51 10.81 12550 ---- ---- ---- ---- 11.60 +.52 11.08 12600 ---- ---- ---- ---- 11.89 +.53 11.36 12650 ---- ---- ---- ---- 12.18 +.54 11.64 12700 ---- ---- ---- ---- 12.47 +.55 11.92 12750 ---- ---- ---- ---- 12.76 +.55 12.21 12800 ---- ---- ---- ---- 13.06 +.56 12.50 12850 ---- ---- ---- ---- 13.37 +.57 12.80 12900 ---- ---- ---- ---- 13.67 +.58 13.09 12950 ---- ---- ---- ---- 13.98 +.58 13.40 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 ---- ---- ---- ---- 7.80 +.38 7.42 11450 ---- ---- ---- ---- 8.02 +.39 7.63 11500 ---- ---- ---- ---- 8.24 +.40 7.84 11550 ---- ---- ---- ---- 8.47 +.41 8.06 11600 ---- ---- ---- ---- 8.69 +.41 8.28 11650 ---- ---- ---- ---- 8.92 +.42 8.50 11700 ---- ---- ---- ---- 9.16 +.43 8.73 11750 ---- ---- ---- ---- 9.40 +.44 8.96 11800 ---- ---- ---- ---- 9.64 +.45 9.19 11850 ---- ---- ---- ---- 9.88 +.45 9.43 11900 ---- ---- ---- ---- 10.13 +.46 9.67 11950 ---- ---- ---- ---- 10.38 +.47 9.91 12000 ---- ---- ---- ---- 10.64 +.48 10.16 12050 ---- ---- ---- ---- 10.89 +.48 10.41 12100 ---- ---- ---- ---- 11.16 +.50 10.66 12150 ---- ---- ---- ---- 11.42 +.50 10.92 12200 ---- ---- ---- ---- 11.69 +.51 11.18 12250 ---- ---- ---- ---- 11.96 +.52 11.44 12300 ---- ---- ---- ---- 12.23 +.52 11.71 12350 ---- ---- ---- ---- 12.51 +.53 11.98 12400 ---- ---- ---- ---- 12.79 +.54 12.25 12450 ---- ---- ---- ---- 13.08 +.56 12.52 12500 ---- ---- ---- ---- 13.36 +.56 12.80 12550 ---- ---- ---- ---- 13.65 +.56 13.09 12600 ---- ---- ---- ---- 13.95 +.58 13.37 12650 ---- ---- ---- ---- 14.24 +.58 13.66 12700 ---- ---- ---- ---- 14.54 +.59 13.95 12750 ---- ---- ---- ---- 14.84 +.59 14.25 12800 ---- ---- ---- ---- 15.15 +.61 14.54 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 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.60 +.42 8.18 11350 ---- ---- ---- ---- 8.82 +.43 8.39 11400 ---- ---- ---- ---- 9.05 +.44 8.61 11450 ---- ---- ---- ---- 9.28 +.45 8.83 11500 ---- ---- ---- ---- 9.51 +.45 9.06 11550 ---- ---- ---- ---- 9.75 +.46 9.29 11600 ---- ---- ---- ---- 9.99 +.47 9.52 11650 ---- ---- ---- ---- 10.23 +.48 9.75 11700 ---- ---- ---- ---- 10.47 +.48 9.99 11750 ---- ---- ---- ---- 10.72 +.49 10.23 11800 ---- ---- ---- ---- 10.97 +.49 10.48 11850 ---- ---- ---- ---- 11.23 +.51 10.72 11900 ---- ---- ---- ---- 11.49 +.52 10.97 11950 ---- ---- ---- ---- 11.75 +.52 11.23 12000 ---- ---- ---- ---- 12.01 +.53 11.48 12050 ---- ---- ---- ---- 12.28 +.54 11.74 12100 ---- ---- ---- ---- 12.55 +.55 12.00 12150 ---- ---- ---- ---- 12.82 +.55 12.27 12200 ---- ---- ---- ---- 13.10 +.56 12.54 12250 ---- ---- ---- ---- 13.38 +.57 12.81 12300 ---- ---- ---- ---- 13.66 +.58 13.08 12350 ---- ---- ---- ---- 13.95 +.59 13.36 12400 ---- ---- ---- ---- 14.24 +.60 13.64 12450 ---- ---- ---- ---- 14.53 +.61 13.92 12500 ---- ---- ---- ---- 14.82 +.61 14.21 12550 ---- ---- ---- ---- 15.12 +.62 14.50 12600 ---- ---- ---- ---- 15.42 +.63 14.79 12650 ---- ---- ---- ---- 15.72 +.64 15.08 12700 ---- ---- ---- ---- 16.02 +.64 15.38 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .03 +.01 .02 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .04 +.01 .03 6200 ---- ---- ---- ---- .04 UNCH .04 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.87 +.28 8.59 11350 ---- ---- ---- ---- 9.09 +.28 8.81 11400 ---- ---- ---- ---- 9.32 +.29 9.03 11450 ---- ---- ---- ---- 9.55 +.30 9.25 11500 ---- ---- ---- ---- 9.78 +.30 9.48 11550 ---- ---- ---- ---- 10.01 +.30 9.71 11600 ---- ---- ---- ---- 10.25 +.31 9.94 11650 ---- ---- ---- ---- 10.49 +.31 10.18 11700 ---- ---- ---- ---- 10.73 +.31 10.42 11750 ---- ---- ---- ---- 10.98 +.32 10.66 11800 ---- ---- ---- ---- 11.23 +.33 10.90 11850 ---- ---- ---- ---- 11.48 +.33 11.15 11900 ---- ---- ---- ---- 11.74 +.34 11.40 11950 ---- ---- ---- ---- 12.00 +.35 11.65 12000 ---- ---- ---- ---- 12.26 +.35 11.91 12050 ---- ---- ---- ---- 12.52 +.35 12.17 12100 ---- ---- ---- ---- 12.79 +.36 12.43 12150 ---- ---- ---- ---- 13.06 +.36 12.70 12200 ---- ---- ---- ---- 13.34 +.37 12.97 12250 ---- ---- ---- ---- 13.62 +.38 13.24 12300 ---- ---- ---- ---- 13.90 +.39 13.51 12350 ---- ---- ---- ---- 14.18 +.39 13.79 12400 ---- ---- ---- ---- 14.47 +.40 14.07 12450 ---- ---- ---- ---- 14.76 +.40 14.36 12500 ---- ---- ---- ---- 15.05 +.41 14.64 12550 ---- ---- ---- ---- 15.34 +.41 14.93 12600 ---- ---- ---- ---- 15.64 +.41 15.23 12650 ---- ---- ---- ---- 15.94 +.42 15.52 5750 ---- ---- ---- ---- .02 UNCH .02 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .03 UNCH .03 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .04 +.01 .03 6050 ---- ---- ---- ---- .04 UNCH .04 6100 ---- ---- ---- ---- .05 +.01 .04 6150 ---- ---- ---- ---- .05 UNCH .05 6200 ---- ---- ---- ---- .05 UNCH .05 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 9.60 +.30 9.30 11250 ---- ---- ---- ---- 9.82 +.30 9.52 11300 ---- ---- ---- ---- 10.05 +.30 9.75 11350 ---- ---- ---- ---- 10.29 +.31 9.98 11400 ---- ---- ---- ---- 10.52 +.31 10.21 11450 ---- ---- ---- ---- 10.76 +.32 10.44 11500 ---- ---- ---- ---- 11.00 +.32 10.68 11550 ---- ---- ---- ---- 11.25 +.33 10.92 11600 ---- ---- ---- ---- 11.49 +.33 11.16 11650 ---- ---- ---- ---- 11.74 +.34 11.40 11700 ---- ---- ---- ---- 12.00 +.35 11.65 11750 ---- ---- ---- ---- 12.25 +.35 11.90 11800 ---- ---- ---- ---- 12.51 +.35 12.16 11850 ---- ---- ---- ---- 12.77 +.36 12.41 11900 ---- ---- ---- ---- 13.03 +.36 12.67 11950 ---- ---- ---- ---- 13.30 +.37 12.93 12000 ---- ---- ---- ---- 13.57 +.37 13.20 12050 ---- ---- ---- ---- 13.85 +.39 13.46 12100 ---- ---- ---- ---- 14.12 +.39 13.73 12150 ---- ---- ---- ---- 14.40 +.39 14.01 12200 ---- ---- ---- ---- 14.68 +.39 14.29 12250 ---- ---- ---- ---- 14.97 +.41 14.56 12300 ---- ---- ---- ---- 15.26 +.41 14.85 12350 ---- ---- ---- ---- 15.55 +.42 15.13 12400 ---- ---- ---- ---- 15.84 +.42 15.42 12450 ---- ---- ---- ---- 16.13 +.42 15.71 12500 ---- ---- ---- ---- 16.43 +.43 16.00 12550 ---- ---- ---- ---- 16.73 +.43 16.30 5750 ---- ---- ---- ---- .04 UNCH .04 5800 ---- ---- ---- ---- .05 UNCH .05 5850 ---- ---- ---- ---- .05 UNCH .05 5900 ---- ---- ---- ---- .06 UNCH .06 5950 ---- ---- ---- ---- .07 +.01 .06 6000 ---- ---- ---- ---- .07 UNCH .07 6050 ---- ---- ---- ---- .08 +.01 .07 6100 ---- ---- ---- ---- .09 +.01 .08 6150 ---- ---- ---- ---- .09 UNCH .09 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.02 +.32 9.70 11100 ---- ---- ---- ---- 10.25 +.33 9.92 11150 ---- ---- ---- ---- 10.48 +.33 10.15 11200 ---- ---- ---- ---- 10.71 +.34 10.37 11250 ---- ---- ---- ---- 10.95 +.35 10.60 11300 ---- ---- ---- ---- 11.19 +.35 10.84 11350 ---- ---- ---- ---- 11.43 +.35 11.08 11400 ---- ---- ---- ---- 11.67 +.36 11.31 11450 ---- ---- ---- ---- 11.92 +.36 11.56 11500 ---- ---- ---- ---- 12.17 +.37 11.80 11550 ---- ---- ---- ---- 12.42 +.37 12.05 11600 ---- ---- ---- ---- 12.68 +.38 12.30 11650 ---- ---- ---- ---- 12.94 +.39 12.55 11700 ---- ---- ---- ---- 13.20 +.39 12.81 11750 ---- ---- ---- ---- 13.46 +.40 13.06 11800 ---- ---- ---- ---- 13.73 +.40 13.33 11850 ---- ---- ---- ---- 14.00 +.41 13.59 11900 ---- ---- ---- ---- 14.27 +.42 13.85 11950 ---- ---- ---- ---- 14.55 +.43 14.12 12000 ---- ---- ---- ---- 14.82 +.42 14.40 12050 ---- ---- ---- ---- 15.10 +.43 14.67 12100 ---- ---- ---- ---- 15.39 +.44 14.95 12150 ---- ---- ---- ---- 15.67 +.44 15.23 12200 ---- ---- ---- ---- 15.96 +.45 15.51 12250 ---- ---- ---- ---- 16.25 +.45 15.80 12300 ---- ---- ---- ---- 16.54 +.45 16.09 12350 ---- ---- ---- ---- 16.84 +.46 16.38 12400 ---- ---- ---- ---- 17.14 +.47 16.67 12450 ---- ---- ---- ---- 17.44 +.48 16.96 5700 ---- ---- ---- ---- .07 UNCH .07 5750 ---- ---- ---- ---- .08 +.01 .07 5800 ---- ---- ---- ---- .09 +.01 .08 5850 ---- ---- ---- ---- .09 UNCH .09 5900 ---- ---- ---- ---- .10 UNCH .10 5950 ---- ---- ---- ---- .11 +.01 .10 6000 ---- ---- ---- ---- .12 +.01 .11 6050 ---- ---- ---- ---- .13 +.01 .12 6100 ---- ---- ---- ---- .14 +.01 .13 6150 ---- ---- ---- ---- .15 +.01 .14 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 11.22 +.49 10.73 11100 ---- ---- ---- ---- 11.46 +.51 10.95 11150 ---- ---- ---- ---- 11.69 +.51 11.18 11200 ---- ---- ---- ---- 11.93 +.52 11.41 11250 ---- ---- ---- ---- 12.18 +.53 11.65 11300 ---- ---- ---- ---- 12.42 +.54 11.88 11350 ---- ---- ---- ---- 12.67 +.55 12.12 11400 ---- ---- ---- ---- 12.92 +.55 12.37 11450 ---- ---- ---- ---- 13.17 +.56 12.61 11500 ---- ---- ---- ---- 13.42 +.56 12.86 11550 ---- ---- ---- ---- 13.68 +.57 13.11 11600 ---- ---- ---- ---- 13.94 +.58 13.36 11650 ---- ---- ---- ---- 14.20 +.58 13.62 11700 ---- ---- ---- ---- 14.47 +.60 13.87 11750 ---- ---- ---- ---- 14.74 +.60 14.14 11800 ---- ---- ---- ---- 15.01 +.61 14.40 11850 ---- ---- ---- ---- 15.29 +.62 14.67 11900 ---- ---- ---- ---- 15.56 +.63 14.93 11950 ---- ---- ---- ---- 15.84 +.63 15.21 12000 ---- ---- ---- ---- 16.13 +.65 15.48 12050 ---- ---- ---- ---- 16.41 +.65 15.76 12100 ---- ---- ---- ---- 16.70 +.66 16.04 12150 ---- ---- ---- ---- 16.99 +.67 16.32 12200 ---- ---- ---- ---- 17.28 +.67 16.61 12250 ---- ---- ---- ---- 17.57 +.68 16.89 12300 ---- ---- ---- ---- 17.87 +.69 17.18 12350 ---- ---- ---- ---- 18.17 +.70 17.47 12400 ---- ---- ---- ---- 18.47 +.70 17.77 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 11.89 +.52 11.37 11050 ---- ---- ---- ---- 12.13 +.53 11.60 11100 ---- ---- ---- ---- 12.37 +.54 11.83 11150 ---- ---- ---- ---- 12.61 +.54 12.07 11200 ---- ---- ---- ---- 12.85 +.54 12.31 11250 ---- ---- ---- ---- 13.10 +.55 12.55 11300 ---- ---- ---- ---- 13.35 +.56 12.79 11350 ---- ---- ---- ---- 13.60 +.57 13.03 11400 ---- ---- ---- ---- 13.86 +.58 13.28 11450 ---- ---- ---- ---- 14.11 +.58 13.53 11500 ---- ---- ---- ---- 14.37 +.59 13.78 11550 ---- ---- ---- ---- 14.64 +.60 14.04 11600 ---- ---- ---- ---- 14.90 +.61 14.29 11650 ---- ---- ---- ---- 15.17 +.61 14.56 11700 ---- ---- ---- ---- 15.44 +.62 14.82 11750 ---- ---- ---- ---- 15.72 +.64 15.08 11800 ---- ---- ---- ---- 15.99 +.64 15.35 11850 ---- ---- ---- ---- 16.27 +.65 15.62 11900 ---- ---- ---- ---- 16.55 +.65 15.90 11950 ---- ---- ---- ---- 16.84 +.67 16.17 12000 ---- ---- ---- ---- 17.12 +.67 16.45 12050 ---- ---- ---- ---- 17.41 +.68 16.73 12100 ---- ---- ---- ---- 17.70 +.68 17.02 12150 ---- ---- ---- ---- 17.99 +.69 17.30 12200 ---- ---- ---- ---- 18.29 +.70 17.59 12250 ---- ---- ---- ---- 18.59 +.71 17.88 12300 ---- ---- ---- ---- 18.89 +.72 18.17 12350 ---- ---- ---- ---- 19.19 +.72 18.47 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 03 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1810 ---- ---- ---- 19.25B 20.00 ---- ---- 1820 ---- ---- ---- 19.50B 20.00 ---- ---- 1825 ---- ---- ---- 19.50B 20.00 ---- ---- 1830 ---- ---- ---- 17.50A 20.00 ---- ---- 1835 ---- ---- ---- 15.00A 20.00 ---- ---- 1840 ---- ---- ---- 12.00A 20.00 ---- ---- 1845 15.25 19.50B 15.25 10.00A 20.00 ---- 25 ---- 1850 7.00 19.50B 4.25A 4.25A 20.00 ---- 3 ---- 1855 ---- ---- ---- 1.75A .00 ---- ---- 1860 ---- ---- ---- 5.75B .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 28 ECG MAR 23 03 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1835 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1845 ---- ---- ---- .50A .00 ---- ---- 1850 12.25 15.75B .50A .50A .00 ---- 4 ---- 1855 ---- ---- ---- 10.25A 20.00 ---- ---- 1860 ---- ---- ---- 14.00A 20.00 ---- ---- 1870 ---- ---- ---- 19.50B 20.00 ---- ---- 1880 ---- ---- ---- 19.50B 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 4 ECH MAR 23 03 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 17.75A 20.00 ---- ---- 404 18.50 19.50B 18.50 19.50B 20.00 ---- 1 ---- 405 ---- ---- ---- 13.25A 20.00 ---- ---- 406 17.50 19.50B 17.25 15.75A 20.00 ---- 110 ---- 407 ---- ---- ---- 4.75A .00 ---- ---- 408 14.25 17.00B .75A .75A .00 ---- 25 ---- 409 ---- ---- ---- .50A .00 ---- ---- 410 7.00 7.00 .50A .50A .00 ---- 3 ---- 411 ---- ---- ---- .50A .00 ---- ---- 412 ---- ---- ---- .50A .00 ---- ---- 415 .50 .50 .50 .75B .00 ---- 60 ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 199 ECH MAR 23 03 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 406 2.50 2.50 .50A 4.25B .00 ---- 60 ---- 407 ---- ---- ---- 1.50A 20.00 ---- ---- 408 ---- ---- ---- 3.00A 20.00 ---- ---- 409 ---- ---- ---- 5.50A 20.00 ---- ---- 410 ---- ---- ---- 8.00A 20.00 ---- ---- 411 ---- ---- ---- 9.50A 20.00 ---- ---- 412 ---- ---- ---- 11.00A 20.00 ---- ---- 415 18.50 19.50 18.50 19.25A 20.00 ---- 61 ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 ECI MAR 23 03 EVT OPT ON SI SYN FT CALL 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.25B 20.00 ---- ---- 2050 ---- ---- ---- 19.50A 20.00 ---- ---- 2060 ---- ---- ---- 19.50B 20.00 ---- ---- 2070 ---- ---- ---- 17.50A 20.00 ---- ---- 2075 ---- ---- ---- 16.75A 20.00 ---- ---- 2080 ---- ---- ---- 15.75A 20.00 ---- ---- 2085 ---- ---- ---- 14.00A 20.00 ---- ---- 2090 14.00 19.50B 11.75A 19.50B 20.00 ---- 25 ---- 2095 ---- ---- ---- 9.25A 20.00 ---- ---- 2100 16.50 19.50B 16.50 19.50B 20.00 ---- 180 ---- 2105 ---- ---- ---- 4.75A 20.00 ---- ---- 2110 10.25 19.25B 10.25 6.50A 20.00 ---- 60 ---- 2120 9.00 17.75B 1.50A 1.50A 20.00 ---- 4 ---- 2130 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 269 ECI MAR 23 03 EVT OPT ON SI SYN FT PUT 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2060 ---- ---- ---- .50A .00 ---- ---- 2070 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2080 ---- ---- ---- .50A .00 ---- ---- 2085 ---- ---- ---- .50A .00 ---- ---- 2090 ---- ---- ---- 8.25B .00 ---- ---- 2095 ---- ---- ---- .50A .00 ---- ---- 2100 1.25 1.25 .50A .50A .00 ---- 60 ---- 2105 ---- ---- ---- .75A .00 ---- ---- 2110 4.25 4.25 .75A .75A .00 ---- 60 ---- 2120 15.00 15.25 2.25A 2.25A .00 ---- 123 ---- 2130 ---- ---- ---- 12.25A 20.00 ---- ---- 2150 ---- ---- ---- 19.50B 20.00 ---- ---- 2175 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 243 *** END OF REPORT ***