FINAL PRE-CLEARING PRICES AS OF 03/06/23 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 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1802.1 +.2 1801.9 APR23 ---- ---- ---- ---- 1799.2 +.2 1799.0 MAY23 ---- ---- ---- ---- 1796.3 +.2 1796.1 JUN23 ---- ---- ---- ---- 1791.8 +.2 1791.6 AUG23 ---- ---- ---- ---- 1787.7 +.2 1787.5 OCT23 ---- ---- ---- ---- 1783.6 +.2 1783.4 DEC23 ---- ---- ---- ---- 1779.5 +.2 1779.3 FEB24 ---- ---- ---- ---- 1777.4 +.2 1777.2 APR24 ---- ---- ---- ---- 1772.4 +.2 1772.2 JUN24 ---- ---- ---- ---- 1767.4 +.2 1767.2 AUG24 ---- ---- ---- ---- 1763.3 +.2 1763.1 OCT24 ---- ---- ---- ---- 1759.2 +.2 1759.0 DEC24 ---- ---- ---- ---- 1755.4 +.2 1755.2 JUN25 ---- ---- ---- ---- 1743.4 +.2 1743.2 DEC25 ---- ---- ---- ---- 1731.4 +.2 1731.2 JUN26 ---- ---- ---- ---- 1719.4 +.2 1719.2 DEC26 ---- ---- ---- ---- 1711.4 +.2 1711.2 JUN27 ---- ---- ---- ---- 1701.4 +.2 1701.2 DEC27 ---- ---- ---- ---- 1691.4 +.2 1691.2 JUN28 ---- ---- ---- ---- 1681.4 +.2 1681.2 DEC28 ---- ---- ---- ---- 1671.4 +.2 1671.2 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 213.17 +.30 212.87 966 APR23 ---- ---- ---- ---- 207.75 UNCH 207.75 200 949 MAY23 ---- ---- ---- ---- 215.00 +7.25 207.75 200 937 JUN23 ---- ---- ---- ---- 215.00 +7.25 207.75 200 939 JLY23 ---- ---- ---- ---- 215.00 +2.00 213.00 612 AUG23 ---- ---- ---- ---- 215.00 +2.00 213.00 607 SEP23 ---- ---- ---- ---- 215.00 +2.00 213.00 604 OCT23 ---- ---- ---- ---- 215.00 +2.00 213.00 617 NOV23 ---- ---- ---- ---- 215.00 +2.00 213.00 574 DEC23 ---- ---- ---- ---- 215.00 +2.00 213.00 616 TOTAL EST.VOL VOLUME OPEN INT TOTAL 600 7421 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 363.67 +.58 363.09 130 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 ---- ---- ---- 2349.00A 2368.75 -1.00 2369.75 127 APR23 2365.50 2385.00 2358.00A 2386.75B 2380.75 -3.25 338 2384.00 140 489 MAY23 2390.00 2398.00 2352.75 2396.00B 2391.00 -8.75 2385 2399.75 1145 839 JUN23 2376.50 2412.50 2373.75 2413.75B 2407.00 -8.50 953 2415.50 790 742 JLY23 2397.00 2422.50 2383.00A 2411.50A 2417.50 -8.50 735 2426.00 25 311 AUG23 2397.50 2431.00 2387.00A 2419.00A 2425.00 -8.50 14 2433.50 43 29 SEP23 ---- ---- ---- ---- 2441.50 -9.00 2450.50 OCT23 ---- ---- ---- ---- 2456.00 -9.25 2465.25 NOV23 ---- ---- ---- ---- 2473.25 -9.75 2483.00 DEC23 ---- ---- ---- 2447.50A 2480.75 -10.00 2490.75 10 JAN24 ---- ---- ---- ---- 2490.75 -10.00 2500.75 FEB24 ---- ---- ---- ---- 2501.50 -10.00 2511.50 MAR24 ---- ---- ---- ---- 2512.00 -10.00 2522.00 APR24 ---- ---- ---- ---- 2520.25 -10.00 2530.25 MAY24 ---- ---- ---- ---- 2527.25 -10.00 2537.25 JUN24 ---- ---- ---- ---- 2533.00 -10.25 2543.25 JLY24 ---- ---- ---- ---- 2543.00 -10.25 2553.25 AUG24 ---- ---- ---- ---- 2552.75 -10.25 2563.00 SEP24 ---- ---- ---- ---- 2562.25 -10.25 2572.50 OCT24 ---- ---- ---- ---- 2570.00 -10.25 2580.25 NOV24 ---- ---- ---- ---- 2581.25 -10.25 2591.50 DEC24 ---- ---- ---- ---- 2564.75 -10.25 2575.00 9 JAN25 ---- ---- ---- ---- 2571.75 -10.25 2582.00 FEB25 ---- ---- ---- ---- 2578.75 -10.25 2589.00 MAR25 ---- ---- ---- ---- 2585.75 -10.25 2596.00 APR25 ---- ---- ---- ---- 2594.75 -10.25 2605.00 MAY25 ---- ---- ---- ---- 2603.75 -10.25 2614.00 JUN25 ---- ---- ---- ---- 2611.75 -10.25 2622.00 JLY25 ---- ---- ---- ---- 2620.75 -10.25 2631.00 AUG25 ---- ---- ---- ---- 2628.75 -10.25 2639.00 SEP25 ---- ---- ---- ---- 2636.75 -10.25 2647.00 OCT25 ---- ---- ---- ---- 2644.75 -10.25 2655.00 NOV25 ---- ---- ---- ---- 2651.75 -10.25 2662.00 DEC25 ---- ---- ---- ---- 2659.75 -10.25 2670.00 JAN26 ---- ---- ---- ---- 2667.75 -10.25 2678.00 FEB26 ---- ---- ---- ---- 2675.75 -10.25 2686.00 MAR26 ---- ---- ---- ---- 2683.75 -10.25 2694.00 APR26 ---- ---- ---- ---- 2692.75 -10.25 2703.00 MAY26 ---- ---- ---- ---- 2700.75 -10.25 2711.00 JUN26 ---- ---- ---- ---- 2708.75 -10.25 2719.00 JLY26 ---- ---- ---- ---- 2716.75 -10.25 2727.00 AUG26 ---- ---- ---- ---- 2723.75 -10.25 2734.00 SEP26 ---- ---- ---- ---- 2731.75 -10.25 2742.00 OCT26 ---- ---- ---- ---- 2738.75 -10.25 2749.00 NOV26 ---- ---- ---- ---- 2746.75 -10.25 2757.00 DEC26 ---- ---- ---- ---- 2754.75 -10.25 2765.00 JAN27 ---- ---- ---- ---- 2764.75 -10.25 2775.00 FEB27 ---- ---- ---- ---- 2774.75 -10.25 2785.00 MAR27 ---- ---- ---- ---- 2784.75 -10.25 2795.00 APR27 ---- ---- ---- ---- 2795.75 -10.25 2806.00 MAY27 ---- ---- ---- ---- 2805.75 -10.25 2816.00 JUN27 ---- ---- ---- ---- 2815.75 -10.25 2826.00 JLY27 ---- ---- ---- ---- 2823.75 -10.25 2834.00 AUG27 ---- ---- ---- ---- 2837.75 -10.25 2848.00 SEP27 ---- ---- ---- ---- 2840.75 -10.25 2851.00 OCT27 ---- ---- ---- ---- 2847.75 -10.25 2858.00 NOV27 ---- ---- ---- ---- 2855.75 -10.25 2866.00 DEC27 ---- ---- ---- ---- 2863.75 -10.25 2874.00 JAN28 ---- ---- ---- ---- 2873.75 -10.25 2884.00 FEB28 ---- ---- ---- ---- 2883.75 -10.25 2894.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4425 2143 2556 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- .28950A .28950A .28950 -.00050 .29000 6 3098 APR23 ---- ---- .28000A .28000A .28150 -.00100 .28250 1 2778 MAY23 ---- ---- ---- ---- .27950 UNCH .27950 2226 JUN23 ---- ---- ---- ---- .27950 UNCH .27950 2374 JLY23 ---- ---- ---- ---- .27250 UNCH .27250 1943 AUG23 ---- ---- ---- ---- .27250 UNCH .27250 2252 SEP23 ---- ---- ---- ---- .27250 UNCH .27250 1936 OCT23 ---- ---- ---- ---- .27250 UNCH .27250 1 1452 NOV23 ---- ---- ---- ---- .27250 UNCH .27250 1 1629 DEC23 ---- ---- ---- ---- .27250 UNCH .27250 1 1547 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 24508 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 569.00 569.00 569.00 569.00 569.00 +19.00 1 550.00 893 APR23 ---- ---- ---- ---- 599.00 +19.00 580.00 10 741 MAY23 600.00 600.00 600.00 600.00 600.00 +20.00 5 580.00 10 675 JUN23 605.00 605.00 605.00 605.00 590.00 +20.00 2 570.00 5 621 JLY23 ---- ---- ---- ---- 570.00 +20.00 550.00 723 AUG23 ---- ---- ---- ---- 575.00 +20.00 555.00 738 SEP23 ---- ---- ---- ---- 570.00 +20.00 550.00 638 OCT23 ---- ---- ---- ---- 540.00 +20.00 520.00 548 NOV23 ---- ---- ---- ---- 540.00 +20.00 520.00 509 DEC23 ---- ---- ---- ---- 540.00 +20.00 520.00 473 JAN24 ---- ---- ---- ---- 530.00 +20.00 510.00 50 FEB24 ---- ---- ---- ---- 525.00 +20.00 505.00 50 MAR24 ---- ---- ---- ---- 525.00 +20.00 505.00 50 APR24 ---- ---- ---- ---- 525.00 +20.00 505.00 50 MAY24 ---- ---- ---- ---- 525.00 +20.00 505.00 50 JUN24 ---- ---- ---- ---- 525.00 +20.00 505.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 25 6859 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.17 +.09 16.08 636 APR23 ---- ---- ---- ---- 17.30 UNCH 17.30 714 MAY23 ---- ---- ---- ---- 18.55 +1.00 17.55 707 JUN23 ---- ---- ---- ---- 18.55 +.60 17.95 739 JLY23 ---- ---- ---- ---- 18.75 +.07 18.68 821 AUG23 ---- ---- ---- ---- 18.75 UNCH 18.75 50 858 SEP23 ---- ---- ---- ---- 18.75 -.15 18.90 859 OCT23 ---- ---- ---- ---- 19.25 UNCH 19.25 5 813 NOV23 ---- ---- ---- ---- 19.25 UNCH 19.25 5 796 DEC23 ---- ---- ---- ---- 19.25 UNCH 19.25 5 787 JAN24 ---- ---- ---- ---- 19.55 +.05 19.50 20 857 FEB24 ---- ---- ---- ---- 19.55 +.05 19.50 20 893 MAR24 ---- ---- ---- ---- 19.60 +.10 19.50 20 846 APR24 ---- ---- ---- ---- 19.60 -.13 19.73 804 MAY24 ---- ---- ---- ---- 19.60 -.13 19.73 801 JUN24 ---- ---- ---- ---- 19.73 UNCH 19.73 713 JLY24 ---- ---- ---- ---- 19.73 UNCH 19.73 465 AUG24 ---- ---- ---- ---- 19.80 UNCH 19.80 480 SEP24 ---- ---- ---- ---- 19.80 UNCH 19.80 470 OCT24 ---- ---- ---- ---- 19.88 UNCH 19.88 553 NOV24 ---- ---- ---- ---- 19.88 UNCH 19.88 553 DEC24 ---- ---- ---- ---- 19.88 UNCH 19.88 505 JAN25 ---- ---- ---- ---- 20.23 -1.12 21.35 10 350 FEB25 ---- ---- ---- ---- 20.35 -1.00 21.35 10 350 MAR25 ---- ---- ---- ---- 20.48 -.87 21.35 10 277 APR25 ---- ---- ---- ---- 20.48 -.87 21.35 10 142 MAY25 ---- ---- ---- ---- 20.48 -.87 21.35 10 142 JUN25 ---- ---- ---- ---- 20.53 -.82 21.35 10 55 JLY25 ---- ---- ---- ---- 20.78 -.72 21.50 100 AUG25 ---- ---- ---- ---- 20.78 -.72 21.50 100 SEP25 ---- ---- ---- ---- 20.78 -.72 21.50 100 OCT25 ---- ---- ---- ---- 20.88 -.62 21.50 25 NOV25 ---- ---- ---- ---- 20.88 -.62 21.50 25 DEC25 ---- ---- ---- ---- 20.88 -.62 21.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 17361 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- 311.00B ---- 311.00B 311.00 +4.00 307.00 2376 APR23 ---- ---- ---- ---- 328.00 UNCH 328.00 140 2311 MAY23 ---- ---- ---- ---- 328.00 UNCH 328.00 140 2095 JUN23 ---- ---- ---- ---- 328.00 UNCH 328.00 140 2004 JLY23 ---- ---- ---- ---- 327.50 UNCH 327.50 48 1682 AUG23 ---- ---- ---- ---- 327.50 UNCH 327.50 48 1664 SEP23 ---- ---- ---- ---- 327.50 UNCH 327.50 48 1632 OCT23 ---- ---- ---- ---- 327.50 UNCH 327.50 48 1437 NOV23 ---- ---- ---- ---- 328.33 UNCH 328.33 54 1302 DEC23 ---- ---- ---- ---- 328.33 UNCH 328.33 54 1286 JAN24 ---- ---- ---- ---- 328.33 UNCH 328.33 54 76 FEB24 ---- ---- ---- ---- 335.00 UNCH 335.00 6 25 MAR24 ---- ---- ---- ---- 335.00 UNCH 335.00 6 25 APR24 ---- ---- ---- ---- 335.00 UNCH 335.00 6 25 MAY24 ---- ---- ---- ---- 335.00 UNCH 335.00 6 25 JUN24 ---- ---- ---- ---- 335.00 UNCH 335.00 6 25 JLY24 ---- ---- ---- ---- 335.00 UNCH 335.00 6 25 AUG24 ---- ---- ---- ---- 335.00 UNCH 335.00 6 25 SEP24 ---- ---- ---- ---- 335.00 UNCH 335.00 6 25 OCT24 ---- ---- ---- ---- 335.00 UNCH 335.00 6 25 NOV24 ---- ---- ---- ---- 317.50 UNCH 317.50 19 DEC24 ---- ---- ---- ---- 317.50 UNCH 317.50 19 TOTAL EST.VOL VOLUME OPEN INT TOTAL 828 18128 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 850.00 853.00 850.00 849.00A 853.00 +11.00 13 842.00 842 APR23 ---- ---- ---- ---- 876.00 +11.00 865.00 14 565 MAY23 ---- 866.00B ---- 866.00B 876.00 +11.00 865.00 18 453 JUN23 ---- ---- ---- ---- 881.00 +11.00 870.00 6 1007 JLY23 ---- ---- ---- ---- 871.00 +11.00 860.00 3 726 AUG23 ---- ---- ---- ---- 866.00 +11.00 855.00 495 SEP23 ---- ---- ---- ---- 846.00 +11.00 835.00 713 OCT23 ---- ---- ---- ---- 826.00 +11.00 815.00 380 NOV23 ---- ---- ---- ---- 811.00 +11.00 800.00 912 DEC23 ---- ---- ---- ---- 811.00 +11.00 800.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 41 6473 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 459.00 UNCH 459.00 1 APR23 ---- ---- ---- ---- 465.00 UNCH 465.00 3 MAY23 ---- ---- ---- ---- 465.00 UNCH 465.00 3 JUN23 ---- ---- ---- 440.00B ---- 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 1853.3 1853.8 1844.2 1846.1B 1847.9 +.2 5 1847.7 61 128 APR23 1861.0 1864.3 1850.6 1852.4 1854.6 UNCH 132217 1854.6 158961 319180 MAY23 1866.7 1870.1 1859.5 1860.6B 1862.5 UNCH 30 1862.5 52 94 JUN23 1877.7 1880.9 1867.5 1869.6B 1871.4 UNCH 14503 1871.4 13788 78278 AUG23 1894.7 1898.6B 1885.6A 1887.1A 1889.4 -.2 1815 1889.6 2411 16642 OCT23 1914.8 1916.2 1904.8A 1910.7B 1907.2 -.6 288 1907.8 713 5930 DEC23 1930.0 1930.7 1922.1 1922.9B 1924.9 -.7 362 1925.6 1085 15010 FEB24 1942.8 1942.9 1942.2 1938.8A 1942.4 -1.3 52 1943.7 57 1555 APR24 1956.8 1960.2B 1956.8 1955.9A 1958.5 -1.2 2 1959.7 3 452 JUN24 ---- ---- ---- 1984.0B 1974.6 -1.1 1975.7 29 341 AUG24 ---- ---- ---- 1996.0B 1988.9 -1.1 1990.0 6 22 OCT24 ---- ---- ---- ---- 2005.3 -1.1 2006.4 2 21 DEC24 ---- ---- ---- 2025.6B 2019.0 -1.1 2020.1 1 327 JUN25 ---- ---- ---- ---- 2056.4 -1.1 2057.5 1 DEC25 ---- ---- ---- ---- 2082.6 -1.1 2083.7 7 JUN26 ---- ---- ---- ---- 2097.1 -1.1 2098.2 DEC26 ---- ---- ---- ---- 2121.4 -1.1 2122.5 2 JUN27 ---- ---- ---- ---- 2135.9 -1.1 2137.0 DEC27 ---- ---- ---- ---- 2158.2 -1.1 2159.3 JUN28 ---- ---- ---- ---- 2169.8 -1.1 2170.9 DEC28 ---- ---- ---- ---- 2189.1 -1.1 2190.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 149274 177169 437990 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1856.4 +8.5 1847.9 GCK Kilo Gold Futures MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .1 -.2 -.2 .0 UNCH 1223 .0 JUN23 .0 .1B -.1 -.1 .0 UNCH 837 .0 AUG23 .1 .1 .1 .1 .0 UNCH 28 .0 DEC23 .1 .1 .1 .1 .0 UNCH 6 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2094 GSP MAR 23 LONDON SPOT GOLD 08 ---- ---- ---- ---- 1848.91 +.31 1848.60 09 ---- ---- ---- ---- 1848.90 +.30 1848.60 10 ---- ---- ---- ---- 1848.90 +.30 1848.60 13 ---- ---- ---- ---- 1848.90 +.30 1848.60 14 ---- ---- ---- ---- 1848.90 +.30 1848.60 15 ---- ---- ---- ---- 1848.91 +.31 1848.60 16 ---- ---- ---- ---- 1848.91 +.31 1848.60 17 ---- ---- ---- ---- 1848.91 +.31 1848.60 20 ---- ---- ---- ---- 1848.91 +.31 1848.60 21 ---- ---- ---- ---- 1848.91 +.31 1848.60 22 ---- ---- ---- ---- 1848.91 ---- ---- 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 4.0550 4.0940 4.0230 4.0885B 4.1005 +.0225 376 4.0780 663 3935 APR23 4.0495 4.0965 4.0130 4.0810A 4.0930 +.0220 200 4.0710 212 3210 MAY23 4.0650 4.0930 4.0085 4.0760 4.0885 +.0215 63441 4.0670 50214 128890 JUN23 4.0465 4.0930 4.0125 4.0765A 4.0915 +.0235 359 4.0680 243 1257 JLY23 4.0685 4.0960 4.0130A 4.0800B 4.0925 +.0225 6488 4.0700 6128 33765 AUG23 4.0585 4.0815 4.0585 4.0810A 4.0945 +.0230 18 4.0715 4 728 SEP23 4.0665 4.0970 4.0190 4.0825A 4.0950 +.0235 2502 4.0715 2752 14902 OCT23 ---- 4.0805B 4.0410A 4.0225A 4.0985 +.0230 1 4.0755 3 448 NOV23 ---- 4.0800B 4.0450A 4.0265A 4.1005 +.0230 10 4.0775 353 DEC23 4.0600 4.0995 4.0195 4.0860B 4.0965 +.0235 1393 4.0730 1195 15002 JAN24 4.0310 4.0810B 4.0310 4.0230A 4.0990 +.0235 11 4.0755 168 FEB24 ---- 4.0835B 4.0470A 4.0275A 4.1020 +.0235 3 4.0785 363 MAR24 4.0365 4.0975 4.0365 4.0805B 4.0950 +.0245 109 4.0705 249 2964 APR24 ---- 4.0745B 4.0405A 4.0405A 4.0955 +.0250 4.0705 4 314 MAY24 4.0890 4.0890 4.0880A 4.0770A 4.0925 +.0255 16 4.0670 9 478 JUN24 ---- 4.0695B 4.0380A 4.0380A 4.0925 +.0255 4.0670 311 JLY24 ---- ---- ---- 4.0345A 4.0905 +.0255 10 4.0650 2 362 AUG24 ---- 4.0670B 4.0325A 4.0325A 4.0895 +.0255 4.0640 2 121 SEP24 ---- 4.0665B 4.0340A 4.0335A 4.0890 +.0255 5 4.0635 170 OCT24 ---- ---- 4.0340A 4.0340A 4.0865 +.0255 4.0610 91 NOV24 ---- ---- ---- 4.0370A 4.0900 +.0255 2 4.0645 116 DEC24 ---- ---- 4.0325A 4.0130A 4.0860 +.0255 2 4.0605 279 JAN25 ---- ---- ---- ---- 4.0865 +.0255 4.0610 88 FEB25 ---- ---- ---- ---- 4.0895 +.0255 4.0640 MAR25 ---- ---- ---- 4.0315A 4.0760 +.0255 4.0505 8 MAY25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 JLY25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 SEP25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 DEC25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 MAR26 ---- ---- ---- ---- 4.0925 +.0255 4.0670 MAY26 ---- ---- ---- ---- 4.1055 +.0255 4.0800 JLY26 ---- ---- ---- ---- 4.1060 +.0255 4.0805 SEP26 ---- ---- ---- ---- 4.1185 +.0255 4.0930 DEC26 ---- ---- ---- ---- 4.1310 +.0255 4.1055 1 MAR27 ---- ---- ---- ---- 4.1285 +.0255 4.1030 MAY27 ---- ---- ---- ---- 4.1260 +.0255 4.1005 JLY27 ---- ---- ---- ---- 4.1235 +.0255 4.0980 SEP27 ---- ---- ---- ---- 4.1210 +.0255 4.0955 DEC27 ---- ---- ---- ---- 4.1335 +.0255 4.1080 MAR28 ---- ---- ---- ---- 4.1310 +.0255 4.1055 MAY28 ---- ---- ---- ---- 4.1285 +.0255 4.1030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74946 61680 208324 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 399 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 399 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0285 -.0670 4.0955 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.1011 +.0195 4.0816 1803 APR23 ---- ---- ---- ---- 4.0925 +.0219 4.0706 1304 MAY23 ---- ---- ---- ---- 4.0888 +.0217 4.0671 1484 JUN23 ---- ---- ---- ---- 4.0916 +.0234 4.0682 1033 JLY23 ---- ---- ---- ---- 4.0927 +.0225 4.0702 874 AUG23 ---- ---- ---- ---- 4.0945 +.0230 4.0715 827 SEP23 ---- ---- ---- ---- 4.0954 +.0235 4.0719 1058 OCT23 ---- ---- ---- ---- 4.0987 +.0230 4.0757 1058 NOV23 ---- ---- ---- ---- 4.1001 +.0230 4.0771 1028 DEC23 ---- ---- ---- ---- 4.0968 +.0235 4.0733 1042 JAN24 ---- ---- ---- ---- 4.0993 +.0235 4.0758 1099 FEB24 ---- ---- ---- ---- 4.1013 +.0236 4.0777 498 MAR24 ---- ---- ---- ---- 4.0951 +.0246 4.0705 498 APR24 ---- ---- ---- ---- 4.0952 +.0250 4.0702 498 MAY24 ---- ---- ---- ---- 4.0925 +.0255 4.0670 498 JUN24 ---- ---- ---- ---- 4.0923 +.0255 4.0668 498 JLY24 ---- ---- ---- ---- 4.0904 +.0255 4.0649 498 AUG24 ---- ---- ---- ---- 4.0895 +.0255 4.0640 SEP24 ---- ---- ---- ---- 4.0888 +.0255 4.0633 OCT24 ---- ---- ---- ---- 4.0868 +.0255 4.0613 NOV24 ---- ---- ---- ---- 4.0896 +.0255 4.0641 DEC24 ---- ---- ---- ---- 4.0860 +.0255 4.0605 JAN25 ---- ---- ---- ---- 4.0868 +.0255 4.0613 MAR25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 MAY25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 JLY25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 SEP25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 DEC25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 MAR26 ---- ---- ---- ---- 4.0925 +.0255 4.0670 MAY26 ---- ---- ---- ---- 4.1055 +.0255 4.0800 JLY26 ---- ---- ---- ---- 4.1060 +.0255 4.0805 SEP26 ---- ---- ---- ---- 4.1185 +.0255 4.0930 DEC26 ---- ---- ---- ---- 4.1310 +.0255 4.1055 MAR27 ---- ---- ---- ---- 4.1285 +.0255 4.1030 MAY27 ---- ---- ---- ---- 4.1260 +.0255 4.1005 JLY27 ---- ---- ---- ---- 4.1235 +.0255 4.0980 SEP27 ---- ---- ---- ---- 4.1210 +.0255 4.0955 DEC27 ---- ---- ---- ---- 4.1335 +.0255 4.1080 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0020B -.0005 .0020B .0000 UNCH 1686 .0000 JLY23 .0000 .0015B .0000 .0015B .0000 UNCH 217 .0000 SEP23 .0000 .0010B -.0005 .0010B .0000 UNCH 8 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1911 HRC NYMEX STEEL FUTURES MAR23 1060.00 1065.00 1059.00 1059.00 1060.00 +10.00 38 1050.00 25 3582 APR23 1251.00 1290.00 1240.00 1261.00A 1270.00 +34.00 105 1236.00 97 4276 MAY23 1230.00 1250.00 1230.00 1232.00 1230.00 +21.00 79 1209.00 141 3484 JUN23 1175.00 1200.00 1175.00 1180.00 1198.00 +32.00 91 1166.00 233 3030 JLY23 1099.00 1104.00 1084.00 1085.00 1099.00 +10.00 37 1089.00 15 1540 AUG23 1035.00 1050.00 1030.00 1030.00 1037.00 +2.00 43 1035.00 28 1699 SEP23 1008.00 1020.00 996.00 996.00 1010.00 +15.00 31 995.00 5 1655 OCT23 980.00 984.00 960.00 960.00 967.00 -3.00 19 970.00 2 1558 NOV23 940.00 960.00 940.00 940.00 942.00 +7.00 32 935.00 40 1324 DEC23 928.00 937.00 920.00 920.00 930.00 +1.00 32 929.00 12 1434 JAN24 ---- ---- ---- ---- 920.00 +1.00 919.00 93 FEB24 ---- ---- ---- ---- 915.00 +1.00 914.00 147 MAR24 ---- ---- ---- ---- 910.00 +1.00 909.00 65 APR24 ---- ---- ---- ---- 910.00 +1.00 909.00 66 MAY24 ---- ---- ---- ---- 910.00 +1.00 909.00 135 JUN24 ---- ---- ---- ---- 886.00 +1.00 885.00 62 JLY24 ---- ---- ---- ---- 886.00 +1.00 885.00 AUG24 ---- ---- ---- ---- 886.00 +1.00 885.00 75 SEP24 ---- ---- ---- ---- 886.00 +1.00 885.00 OCT24 ---- ---- ---- ---- 886.00 +1.00 885.00 NOV24 ---- ---- ---- ---- 886.00 +1.00 885.00 25 DEC24 ---- ---- ---- ---- 886.00 +1.00 885.00 JAN25 ---- ---- ---- ---- 886.00 +1.00 885.00 FEB25 ---- ---- ---- ---- 886.00 +1.00 885.00 MAR25 ---- ---- ---- ---- 886.00 +1.00 885.00 APR25 ---- ---- ---- ---- 886.00 +1.00 885.00 MAY25 ---- ---- ---- ---- 886.00 +1.00 885.00 JUN25 ---- ---- ---- ---- 886.00 +1.00 885.00 JLY25 ---- ---- ---- ---- 886.00 +1.00 885.00 AUG25 ---- ---- ---- ---- 886.00 +1.00 885.00 SEP25 ---- ---- ---- ---- 886.00 +1.00 885.00 OCT25 ---- ---- ---- ---- 886.00 +1.00 885.00 NOV25 ---- ---- ---- ---- 886.00 +1.00 885.00 DEC25 ---- ---- ---- ---- 886.00 +1.00 885.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 507 598 24250 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 UNCH 72.65 5 APR23 ---- ---- ---- ---- 70.00 -.50 70.50 9 MAY23 ---- ---- ---- ---- 66.00 -3.00 69.00 23 JUN23 ---- ---- ---- ---- 61.00 -2.00 63.00 10 73 JLY23 ---- ---- ---- ---- 60.70 -2.30 63.00 10 75 AUG23 ---- ---- ---- ---- 60.70 -2.30 63.00 10 80 SEP23 ---- ---- ---- ---- 60.50 -5.75 66.25 78 OCT23 ---- ---- ---- ---- 58.00 -7.50 65.50 122 NOV23 ---- ---- ---- ---- 58.00 -7.25 65.25 116 DEC23 ---- ---- ---- ---- 58.00 -7.00 65.00 43 JAN24 ---- ---- ---- ---- 56.00 -8.75 64.75 1 FEB24 ---- ---- ---- ---- 56.00 -6.75 62.75 1 MAR24 ---- ---- ---- ---- 56.00 -5.88 61.88 APR24 ---- ---- ---- ---- 56.00 -5.00 61.00 MAY24 ---- ---- ---- ---- 56.00 -4.25 60.25 JUN24 ---- ---- ---- ---- 56.00 -3.75 59.75 JLY24 ---- ---- ---- ---- 56.00 -4.25 60.25 AUG24 ---- ---- ---- ---- 56.00 -4.75 60.75 SEP24 ---- ---- ---- ---- 56.00 -5.25 61.25 OCT24 ---- ---- ---- ---- 56.00 -5.75 61.75 NOV24 ---- ---- ---- ---- 56.00 -6.00 62.00 DEC24 ---- ---- ---- ---- 56.00 -6.25 62.25 JAN25 ---- ---- ---- ---- 56.00 -6.25 62.25 FEB25 ---- ---- ---- ---- 56.00 -6.25 62.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 626 MGC Micro Gold Futures APR23 1861.1 1864.1 1850.7 1852.3B 1854.6 UNCH 34913 1854.6 48054 18907 JUN23 1878.8 1880.0 1867.7 1869.6B 1871.4 UNCH 424 1871.4 850 1847 AUG23 1893.6 1896.5 1886.3 1887.5B 1889.4 -.2 76 1889.6 101 345 OCT23 1912.2 1916.5 1906.0 1903.3A 1907.2 -.6 86 1907.8 66 124 DEC23 1930.8 1933.0 1924.9 1921.0A 1924.9 -.7 30 1925.6 37 249 FEB24 1939.9 1939.9 1939.9 1938.7A 1942.4 -1.3 1 1943.7 3 37 APR24 ---- ---- ---- 1966.1B 1958.5 -1.2 1959.7 2 JUN24 ---- ---- ---- 1977.0B 1974.6 -1.1 1975.7 5 AUG24 ---- ---- ---- ---- 1988.9 -1.1 1990.0 OCT24 ---- ---- ---- ---- 2005.3 -1.1 2006.4 DEC24 ---- 2030.0B ---- 2030.0B 2019.0 -1.1 2020.1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35530 49111 21517 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.0505 4.0810 4.0345A 4.0785 4.0930 +.0220 13 4.0710 23 82 MAY23 4.0640 4.0925 4.0080 4.0765 4.0885 +.0215 4482 4.0670 4062 1599 JUN23 ---- ---- ---- 4.0580A 4.0915 +.0235 4.0680 2 JLY23 4.0635 4.0960 4.0140A 4.0745A 4.0925 +.0225 68 4.0700 25 63 AUG23 ---- ---- ---- ---- 4.0945 +.0230 4.0715 SEP23 4.0500 4.0500 4.0500 4.0180A 4.0950 +.0235 1 4.0715 1 19 OCT23 ---- ---- ---- ---- 4.0985 +.0230 4.0755 NOV23 ---- ---- ---- ---- 4.1005 +.0230 4.0775 DEC23 ---- ---- ---- ---- 4.0965 +.0235 4.0730 2 JAN24 ---- ---- ---- ---- 4.0990 +.0235 4.0755 FEB24 ---- ---- ---- ---- 4.1020 +.0235 4.0785 MAR24 ---- ---- ---- ---- 4.0950 +.0245 4.0705 APR24 ---- ---- ---- ---- 4.0955 +.0250 4.0705 MAY24 ---- ---- ---- ---- 4.0925 +.0255 4.0670 JUN24 ---- ---- ---- ---- 4.0925 +.0255 4.0670 JLY24 ---- ---- ---- ---- 4.0905 +.0255 4.0650 AUG24 ---- ---- ---- ---- 4.0895 +.0255 4.0640 SEP24 ---- ---- ---- ---- 4.0890 +.0255 4.0635 OCT24 ---- ---- ---- ---- 4.0865 +.0255 4.0610 NOV24 ---- ---- ---- ---- 4.0900 +.0255 4.0645 DEC24 ---- ---- ---- ---- 4.0860 +.0255 4.0605 JAN25 ---- ---- ---- ---- 4.0865 +.0255 4.0610 FEB25 ---- ---- ---- ---- 4.0895 +.0255 4.0640 MAR25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 MAY25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 JLY25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 SEP25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 DEC25 ---- ---- ---- ---- 4.0760 +.0255 4.0505 MAR26 ---- ---- ---- ---- 4.0925 +.0255 4.0670 MAY26 ---- ---- ---- ---- 4.1055 +.0255 4.0800 JLY26 ---- ---- ---- ---- 4.1060 +.0255 4.0805 SEP26 ---- ---- ---- ---- 4.1185 +.0255 4.0930 DEC26 ---- ---- ---- ---- 4.1310 +.0255 4.1055 MAR27 ---- ---- ---- ---- 4.1285 +.0255 4.1030 MAY27 ---- ---- ---- ---- 4.1260 +.0255 4.1005 JLY27 ---- ---- ---- ---- 4.1235 +.0255 4.0980 SEP27 ---- ---- ---- ---- 4.1210 +.0255 4.0955 DEC27 ---- ---- ---- ---- 4.1335 +.0255 4.1080 MAR28 ---- ---- ---- ---- 4.1310 +.0255 4.1055 MAY28 ---- ---- ---- ---- 4.1285 +.0255 4.1030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4564 4111 1767 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 88.70 -3.93 92.63 95 APR23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 MAY23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 JUN23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 JLY23 ---- ---- ---- ---- 110.00 UNCH 110.00 85 AUG23 ---- ---- ---- ---- 110.00 UNCH 110.00 85 SEP23 ---- ---- ---- ---- 110.00 UNCH 110.00 85 OCT23 ---- ---- ---- ---- 110.00 UNCH 110.00 85 NOV23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 DEC23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 900 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 930.1 -3.1 933.2 100 MAY23 ---- ---- ---- ---- ---- UNCH 906.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 ---- ---- ---- 4.0160A 4.0940 +.0220 4.0720 1 16 MAY23 4.0520 4.0920 4.0100 4.0760 4.0880 +.0200 221 4.0680 153 319 JUN23 ---- ---- ---- 4.0360A 4.0920 +.0240 4.0680 4 JLY23 4.0480 4.0940B 4.0160A 4.0940B 4.0920 +.0220 11 4.0700 14 AUG23 ---- ---- ---- ---- 4.0940 +.0220 4.0720 SEP23 4.0840 4.0960B 4.0180A 4.0680A 4.0960 +.0240 1 4.0720 5 7 OCT23 ---- ---- ---- ---- 4.0980 +.0220 4.0760 NOV23 ---- ---- ---- ---- 4.1000 +.0220 4.0780 DEC23 ---- ---- ---- ---- 4.0960 +.0220 4.0740 JAN24 ---- ---- ---- ---- 4.1000 +.0240 4.0760 FEB24 ---- ---- ---- ---- 4.1020 +.0240 4.0780 MAR24 ---- ---- ---- ---- 4.0960 +.0260 4.0700 APR24 ---- ---- ---- ---- 4.0960 +.0260 4.0700 MAY24 ---- ---- ---- ---- 4.0920 +.0240 4.0680 JUN24 ---- ---- ---- ---- 4.0920 +.0240 4.0680 JLY24 ---- ---- ---- ---- 4.0900 +.0240 4.0660 AUG24 ---- ---- ---- ---- 4.0900 +.0260 4.0640 SEP24 ---- ---- ---- ---- 4.0900 +.0260 4.0640 OCT24 ---- ---- ---- ---- 4.0860 +.0240 4.0620 NOV24 ---- ---- ---- ---- 4.0900 +.0260 4.0640 DEC24 ---- ---- ---- ---- 4.0860 +.0260 4.0600 JAN25 ---- ---- ---- ---- 4.0860 +.0240 4.0620 FEB25 ---- ---- ---- ---- 4.0900 +.0260 4.0640 MAR25 ---- ---- ---- ---- 4.0760 +.0260 4.0500 MAY25 ---- ---- ---- ---- 4.0760 +.0260 4.0500 JLY25 ---- ---- ---- ---- 4.0760 +.0260 4.0500 SEP25 ---- ---- ---- ---- 4.0760 +.0260 4.0500 DEC25 ---- ---- ---- ---- 4.0760 +.0260 4.0500 MAR26 ---- ---- ---- ---- 4.0920 +.0240 4.0680 MAY26 ---- ---- ---- ---- 4.1060 +.0260 4.0800 JLY26 ---- ---- ---- ---- 4.1060 +.0260 4.0800 SEP26 ---- ---- ---- ---- 4.1180 +.0240 4.0940 DEC26 ---- ---- ---- ---- 4.1320 +.0260 4.1060 MAR27 ---- ---- ---- ---- 4.1280 +.0240 4.1040 MAY27 ---- ---- ---- ---- 4.1260 +.0260 4.1000 JLY27 ---- ---- ---- ---- 4.1240 +.0260 4.0980 SEP27 ---- ---- ---- ---- 4.1220 +.0260 4.0960 DEC27 ---- ---- ---- ---- 4.1340 +.0260 4.1080 TOTAL EST.VOL VOLUME OPEN INT TOTAL 233 159 360 QI E-Mini Silver Futures MAY23 21.4375 21.5750 21.0750 21.1375 21.1350 -.1030 241 21.2380 180 284 JLY23 21.4500 21.5625B 21.2625A 21.3125B 21.3210 -.0900 5 21.4110 7 60 SEP23 21.6625 21.7375B 21.4500A 21.7375B 21.5070 -.0860 4 21.5930 3 15 DEC23 21.9250 21.9875B 21.7125A 21.9875B 21.7630 -.0790 2 21.8420 2 17 JAN24 21.8875 21.8875 21.8875 21.8875 21.8630 -.0860 1 21.9490 1 MAR24 ---- ---- ---- 22.0125A 22.0280 -.0920 22.1200 MAY24 ---- ---- ---- ---- 22.2050 -.1000 22.3050 2 6 JLY24 ---- ---- ---- ---- 22.2470 -.1000 22.3470 SEP24 ---- ---- ---- ---- 22.3920 -.1000 22.4920 DEC24 ---- ---- ---- ---- 22.6790 -.1000 22.7790 JAN25 ---- ---- ---- ---- 22.7990 -.1000 22.8990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 253 194 383 QO E-Mini Gold Futures APR23 1860.75 1863.75 1850.75A 1852.50A 1854.60 UNCH 1234 1854.60 1977 802 JUN23 1876.00 1877.00 1868.00 1867.75A 1871.40 UNCH 23 1871.40 19 80 AUG23 1895.00 1895.00 1895.00 1898.50B 1889.40 -.20 5 1889.60 6 22 OCT23 1908.00 1908.00 1908.00 1911.75B 1907.20 -.60 1 1907.80 3 6 DEC23 ---- ---- ---- 1934.00B 1924.90 -.70 1925.60 4 36 FEB24 ---- ---- ---- 1951.25B 1942.40 -1.30 1943.70 8 APR24 ---- ---- ---- 1966.25B 1958.50 -1.20 1959.70 1 JUN24 ---- ---- ---- 1976.00B 1974.60 -1.10 1975.70 AUG24 ---- ---- ---- 1990.75B 1988.90 -1.10 1990.00 OCT24 ---- ---- ---- ---- 2005.30 -1.10 2006.40 2 DEC24 2020.25 2020.25 2020.25 2020.25 2019.00 -1.10 1 2020.10 3 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1264 2012 960 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 414.45 +2.55 411.90 APR23 418.00 419.10B 417.75 417.75 417.75 +2.55 33 415.20 14 55 MAY23 ---- ---- ---- ---- 421.05 +2.55 418.50 JUN23 ---- ---- ---- ---- 417.75 +2.55 415.20 342 AUG23 ---- ---- ---- ---- 418.40 +2.55 415.85 OCT23 ---- ---- ---- ---- 419.05 +2.55 416.50 DEC23 ---- ---- ---- ---- 419.70 +2.55 417.15 FEB24 ---- ---- ---- ---- 420.35 +2.55 417.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 14 397 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1878.60 +9.50 1869.10 APR23 1885.40 1885.50B 1884.00A 1884.00A 1885.10 +9.50 3 1875.60 32 115 MAY23 ---- ---- ---- ---- 1891.60 +9.50 1882.10 JUN23 ---- ---- ---- ---- 1894.50 +9.50 1885.00 342 AUG23 ---- ---- ---- ---- 1895.10 +9.50 1885.60 OCT23 ---- ---- ---- ---- 1895.70 +9.50 1886.20 DEC23 ---- ---- ---- ---- 1896.30 +9.50 1886.80 FEB24 ---- ---- ---- ---- 1896.90 +9.50 1887.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 32 457 SI Silver Futures MAR23 21.175 21.220 20.980 20.965A 20.984 -.109 120 21.093 172 197 APR23 21.225 21.310 21.010 21.000A 21.060 -.112 89 21.172 262 410 MAY23 21.385 21.395 21.070 21.145 21.135 -.103 56516 21.238 53402 105651 JLY23 21.525 21.570 21.265 21.330B 21.321 -.090 2439 21.411 2103 8864 SEP23 21.705 21.720 21.480A 21.445A 21.507 -.086 1022 21.593 392 3164 DEC23 21.910 21.950 21.710 21.775B 21.763 -.079 306 21.842 171 3331 JAN24 ---- ---- ---- 22.075B 21.863 -.086 21.949 145 MAR24 22.055 22.055 22.025 21.965A 22.028 -.092 65 22.120 8 227 MAY24 ---- ---- ---- 22.405B 22.205 -.100 22.305 1 32 JLY24 ---- ---- ---- 22.350B 22.247 -.100 22.347 4 SEP24 ---- ---- ---- ---- 22.392 -.100 22.492 DEC24 ---- ---- ---- ---- 22.679 -.100 22.779 9 JAN25 ---- ---- ---- ---- 22.799 -.100 22.899 JLY25 ---- ---- ---- ---- 22.842 -.100 22.942 3 DEC25 ---- ---- ---- ---- 22.954 -.100 23.054 JLY26 ---- ---- ---- ---- 23.745 -.100 23.845 5 DEC26 ---- ---- ---- ---- 23.847 -.100 23.947 JLY27 ---- ---- ---- ---- 23.955 -.100 24.055 DEC27 ---- ---- ---- ---- 24.057 -.100 24.157 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60557 56511 122042 SIL Micro Silver Futures MAR23 21.240 21.240 20.950 20.980B 20.984 -.109 9 21.093 14 851 APR23 21.260 21.260 21.010A 21.060B 21.060 -.112 45 21.172 76 351 MAY23 21.385 21.390 21.070 21.140 21.135 -.103 7115 21.238 7008 4657 JLY23 21.475 21.550 21.285 21.290A 21.321 -.090 106 21.411 76 394 SEP23 ---- ---- ---- 21.740B 21.507 -.086 18 21.593 61 DEC23 22.000 22.000 21.750 21.710A 21.763 -.079 12 21.842 3 80 JAN24 ---- ---- ---- 21.955B 21.863 -.086 21.949 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7305 7177 6394 SIT SILVER TAS FUTURES MAY23 .000 .004B -.001 .000 .000 UNCH 295 .000 JLY23 .000 .001B -.001 -.001 .000 UNCH 60 .000 SEP23 ---- ---- ---- ---- .000 UNCH 50 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 405 SSP MAR 23 LONDON SPOT SILVER 08 ---- ---- ---- ---- 21.039 -.111 21.150 09 ---- ---- ---- ---- 21.040 -.110 21.150 10 ---- ---- ---- ---- 21.040 -.110 21.150 13 ---- ---- ---- ---- 21.040 -.110 21.150 14 ---- ---- ---- ---- 21.040 -.110 21.150 15 ---- ---- ---- ---- 21.039 -.111 21.150 16 ---- ---- ---- ---- 21.039 -.111 21.150 17 ---- ---- ---- ---- 21.039 -.111 21.150 20 ---- ---- ---- ---- 21.039 -.111 21.150 21 ---- ---- ---- ---- 21.039 -.111 21.150 22 ---- ---- ---- ---- 21.039 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- ---- ---- 125.50 -1.14 126.64 330 APR23 ---- ---- ---- ---- 124.35 -1.45 125.80 205 MAY23 ---- ---- ---- ---- 123.45 -.98 124.43 JUN23 ---- ---- ---- ---- 122.55 -.95 123.50 JLY23 ---- ---- ---- ---- 122.13 -.92 123.05 AUG23 ---- ---- ---- ---- 120.85 -.84 121.69 SEP23 ---- ---- ---- ---- 119.58 -.81 120.39 OCT23 ---- ---- ---- ---- 119.57 -1.26 120.83 NOV23 ---- ---- ---- ---- 118.32 -1.26 119.58 DEC23 ---- ---- ---- ---- 117.12 -1.20 118.32 JAN24 ---- ---- ---- ---- 116.72 -.77 117.49 FEB24 ---- ---- ---- ---- 115.92 -.77 116.69 MAR24 ---- ---- ---- ---- 115.17 -.77 115.94 APR24 ---- ---- ---- ---- 114.42 -.76 115.18 MAY24 ---- ---- ---- ---- 113.72 -.80 114.52 JUN24 ---- ---- ---- ---- 113.03 -.84 113.87 JLY24 ---- ---- ---- ---- 112.37 -.80 113.17 AUG24 ---- ---- ---- ---- 111.72 -.80 112.52 SEP24 ---- ---- ---- ---- 111.08 -.84 111.92 OCT24 ---- ---- ---- ---- 110.49 -.85 111.34 NOV24 ---- ---- ---- ---- 109.89 -.85 110.74 DEC24 ---- ---- ---- ---- 109.34 -.85 110.19 JAN25 ---- ---- ---- ---- 108.86 -.86 109.72 FEB25 ---- ---- ---- ---- 108.31 -.85 109.16 MAR25 ---- ---- ---- ---- 107.76 -.85 108.61 APR25 ---- ---- ---- ---- 107.21 -.85 108.06 MAY25 ---- ---- ---- ---- 106.66 -.85 107.51 JUN25 ---- ---- ---- ---- 106.16 -.85 107.01 JLY25 ---- ---- ---- ---- 105.66 -.85 106.51 AUG25 ---- ---- ---- ---- 105.16 -.85 106.01 SEP25 ---- ---- ---- ---- 104.71 -.85 105.56 OCT25 ---- ---- ---- ---- 104.26 -.84 105.10 NOV25 ---- ---- ---- ---- 103.81 -.84 104.65 DEC25 ---- ---- ---- ---- 103.36 -.84 104.20 JAN26 ---- ---- ---- ---- 103.00 -.82 103.82 FEB26 ---- ---- ---- ---- 102.54 -.83 103.37 MAR26 ---- ---- ---- ---- 102.09 -.83 102.92 APR26 ---- ---- ---- ---- 101.69 -.83 102.52 MAY26 ---- ---- ---- ---- 101.29 -.83 102.12 JUN26 ---- ---- ---- ---- 100.89 -.83 101.72 JLY26 ---- ---- ---- ---- 100.49 -.83 101.32 AUG26 ---- ---- ---- ---- 100.09 -.83 100.92 SEP26 ---- ---- ---- ---- 99.69 -.82 100.51 OCT26 ---- ---- ---- ---- 99.29 -.82 100.11 NOV26 ---- ---- ---- ---- 98.89 -.82 99.71 DEC26 ---- ---- ---- ---- 98.69 -.82 99.51 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.00 UNCH 51.00 600 MAR23 ---- ---- ---- ---- 50.60 +.15 50.45 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1854.6 UNCH 1854.6 JUN23 ---- ---- ---- ---- 1871.4 UNCH 1871.4 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1005 +.0225 4.0780 MAY23 ---- ---- ---- ---- 4.0885 +.0215 4.0670 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 20.984 -.109 21.093 MAY23 ---- ---- ---- ---- 21.135 -.103 21.238 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 ---- ---- ---- ---- 757.00 -8.50 765.50 1675 ---- ---- ---- ---- 732.00 -8.50 740.50 1700 ---- ---- ---- ---- 707.00 -8.50 715.50 1725 ---- ---- ---- ---- 682.00 -8.50 690.50 1750 ---- ---- ---- ---- 657.00 -8.50 665.50 1775 ---- ---- ---- ---- 632.00 -8.50 640.50 1800 ---- ---- ---- ---- 607.00 -8.50 615.50 1825 ---- ---- 545.75A 545.75A 582.00 -8.50 590.50 1850 ---- ---- 520.75A 520.75A 557.00 -8.50 565.50 1875 ---- ---- 496.00A 496.00A 532.00 -8.50 540.50 1900 ---- ---- 471.00A 471.00A 507.00 -8.50 515.50 1925 ---- ---- 446.25A 446.25A 482.25 -8.50 490.75 1950 ---- ---- 421.50A 421.50A 457.25 -8.50 465.75 1975 ---- ---- 397.00A 397.00A 432.50 -8.50 441.00 2000 ---- ---- 372.25A 372.25A 407.75 -8.75 416.50 2025 ---- ---- 347.75A 347.75A 383.25 -8.50 391.75 2050 ---- ---- 323.50A 323.50A 358.75 -8.50 367.25 2075 ---- ---- 299.50A 299.50A 334.25 -8.75 343.00 2100 ---- ---- 275.75A 275.75A 310.25 -8.50 318.75 2125 ---- ---- 252.25A 252.25A 286.25 -8.50 294.75 2150 ---- ---- 229.25A 229.25A 262.75 -8.50 271.25 2175 ---- ---- 206.75A 206.75A 239.50 -8.50 248.00 2200 ---- ---- 185.25A 185.25A 217.00 -8.25 225.25 2225 ---- ---- 164.50A 164.50A 195.00 -8.25 203.25 2250 ---- ---- 145.00A 145.00A 174.00 -8.25 182.25 2275 ---- ---- 126.75A 126.75A 154.00 -8.00 162.00 2300 ---- ---- 110.00A 110.00A 135.00 -7.75 142.75 2325 ---- ---- 94.50A 94.50A 117.50 -7.50 125.00 2350 ---- ---- 80.75A 80.75A 101.25 -7.25 108.50 2375 73.25 90.00B 68.25A 68.25A 86.75 -6.75 10 93.50 2400 ---- ---- 57.50A 57.50A 73.75 -6.25 80.00 2425 ---- ---- 48.00A 48.00A 62.25 -5.75 68.00 2450 ---- ---- 40.00A 40.00A 52.25 -5.25 57.50 2475 ---- ---- 33.50A 33.50A 43.75 -4.75 48.50 2500 ---- ---- 28.00A 28.00A 36.50 -4.25 40.75 25 2525 ---- ---- 23.50A 23.50A 30.25 -3.75 34.00 2550 ---- ---- 19.50A 19.50A 25.25 -3.25 28.50 2575 ---- ---- 16.50A 16.50A 20.75 -3.00 23.75 2600 ---- ---- 13.75A 13.75A 17.25 -2.75 20.00 2625 ---- ---- 11.50A 11.50A 14.25 -2.50 16.75 50 2650 ---- ---- 9.75A 9.75A 12.00 -2.00 14.00 2675 ---- ---- 8.25A 8.25A 10.00 -1.75 11.75 2700 ---- ---- 7.00A 7.00A 8.25 -1.75 10.00 2725 ---- ---- 6.00A 6.00A 7.00 -1.50 8.50 2750 ---- ---- 5.00A 5.00A 5.75 -1.50 7.25 2775 ---- ---- 4.50A 4.50A 5.00 -1.00 6.00 2800 ---- ---- 3.75A 3.75A 4.25 -1.00 5.25 60 2825 ---- ---- 3.50A 3.50A 3.50 -1.00 4.50 10 100 2850 ---- ---- 3.00A 3.00A 3.00 -.75 3.75 50 2875 ---- ---- 2.75A 2.75A 2.50 -.75 3.25 2900 ---- ---- 2.50A 2.50A 2.25 -.50 2.75 2925 ---- ---- 2.25A 2.25A 2.00 -.50 2.50 2950 ---- ---- 2.00A 2.00A 1.75 -.50 2.25 2975 ---- ---- ---- ---- 1.50 -.25 1.75 3000 ---- ---- ---- ---- 1.25 -.50 1.75 3025 ---- ---- ---- ---- 1.25 -.25 1.50 3050 ---- ---- ---- ---- 1.00 -.25 1.25 3075 ---- ---- ---- ---- 1.00 -.25 1.25 3100 ---- ---- ---- ---- .75 -.25 1.00 3125 ---- ---- ---- ---- .75 -.25 1.00 3150 ---- ---- ---- ---- .75 UNCH .75 3175 ---- ---- ---- ---- .50 -.25 .75 3200 ---- ---- ---- ---- .50 -.25 .75 AX MAY23 Aluminum Option CALL 1650 ---- ---- ---- ---- 767.50 -8.50 776.00 1675 ---- ---- 707.00A 707.00A 742.50 -8.50 751.00 1700 ---- ---- 682.00A 682.00A 717.50 -8.50 726.00 1725 ---- ---- 657.00A 657.00A 692.50 -8.50 701.00 1750 ---- ---- 632.25A 632.25A 667.50 -8.50 676.00 1775 ---- ---- 607.50A 607.50A 642.75 -8.50 651.25 1800 ---- ---- 582.75A 582.75A 617.75 -8.50 626.25 1825 ---- ---- 558.00A 558.00A 593.00 -8.50 601.50 1850 ---- ---- 533.50A 533.50A 568.25 -8.75 577.00 1875 ---- ---- 509.00A 509.00A 543.75 -8.50 552.25 1900 ---- ---- 484.75A 484.75A 519.25 -8.50 527.75 1925 ---- ---- 460.50A 460.50A 494.75 -8.50 503.25 1950 ---- ---- 436.50A 436.50A 470.50 -8.50 479.00 1975 ---- ---- 412.50A 412.50A 446.50 -8.50 455.00 2000 ---- ---- 389.00A 389.00A 422.50 -8.50 431.00 2025 ---- ---- 365.50A 365.50A 399.00 -8.25 407.25 2050 ---- ---- 342.50A 342.50A 375.50 -8.50 384.00 2075 ---- ---- 320.00A 320.00A 352.50 -8.25 360.75 2100 ---- ---- 298.00A 298.00A 330.00 -8.25 338.25 2125 ---- ---- 276.50A 276.50A 307.75 -8.25 316.00 2150 ---- ---- 255.75A 255.75A 286.00 -8.25 294.25 2175 ---- ---- 235.75A 235.75A 265.00 -8.00 273.00 2200 ---- ---- 216.50A 216.50A 244.50 -8.25 252.75 2225 ---- ---- 198.00A 198.00A 225.00 -8.00 233.00 2250 ---- ---- 180.75A 180.75A 206.00 -8.00 214.00 2275 ---- ---- 164.25A 164.25A 188.25 -7.75 196.00 2300 ---- ---- 148.50A 148.50A 171.25 -7.50 178.75 2325 ---- ---- 134.00A 134.00A 155.25 -7.25 162.50 2350 ---- ---- 120.00A 120.00A 140.25 -7.00 147.25 2375 ---- ---- 108.00A 108.00A 126.50 -6.75 133.25 2400 ---- ---- 96.50A 96.50A 113.50 -6.50 120.00 2425 ---- ---- 86.00A 86.00A 101.75 -6.00 107.75 2450 ---- ---- 77.00A 77.00A 91.00 -5.75 96.75 2475 ---- ---- 68.50A 68.50A 81.25 -5.25 86.50 2500 ---- ---- 61.00A 61.00A 72.25 -5.00 77.25 2525 ---- ---- 54.00A 54.00A 64.25 -4.75 69.00 2550 ---- ---- 48.00A 48.00A 57.00 -4.50 61.50 2575 ---- ---- 42.75A 42.75A 50.75 -4.00 54.75 2600 ---- ---- 38.00A 38.00A 45.00 -3.75 48.75 50 2625 ---- ---- 34.00A 34.00A 39.75 -3.50 43.25 2650 ---- ---- 30.50A 30.50A 35.25 -3.25 38.50 100 2675 ---- ---- 27.00A 27.00A 31.25 -3.00 34.25 2700 ---- ---- 24.50A 24.50A 27.75 -2.75 30.50 50 2725 ---- ---- 21.75A 21.75A 24.50 -2.75 27.25 2750 ---- ---- 19.50A 19.50A 21.75 -2.50 24.25 2775 ---- ---- 17.50A 17.50A 19.50 -2.00 21.50 2800 ---- ---- 15.50A 15.50A 17.25 -2.00 19.25 2825 ---- ---- 14.00A 14.00A 15.25 -2.00 17.25 2850 ---- ---- 12.50A 12.50A 13.75 -1.75 15.50 2875 ---- ---- 11.25A 11.25A 12.25 -1.50 13.75 2900 ---- ---- 10.25A 10.25A 11.00 -1.50 12.50 2925 ---- ---- 9.25A 9.25A 9.75 -1.50 11.25 2950 ---- ---- 8.50A 8.50A 8.75 -1.25 10.00 2975 ---- ---- 7.75A 7.75A 8.00 -1.00 9.00 3000 ---- ---- 7.00A 7.00A 7.25 -1.00 8.25 3025 ---- ---- 6.50A 6.50A 6.50 -1.00 7.50 3050 ---- ---- 6.00A 6.00A 6.00 -.75 6.75 3075 ---- ---- 5.50A 5.50A 5.50 -.75 6.25 3100 ---- ---- 5.25A 5.25A 5.00 -.75 5.75 3125 ---- ---- 4.75A 4.75A 4.50 -.75 5.25 3150 ---- ---- 4.50A 4.50A 4.25 -.50 4.75 3175 ---- ---- 4.25A 4.25A 3.75 -.75 4.50 3200 ---- ---- 3.75A 3.75A 3.50 -.50 4.00 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 775.00 -8.50 783.50 1675 ---- ---- ---- ---- 750.00 -8.50 758.50 1700 ---- ---- ---- ---- 725.00 -8.50 733.50 1725 ---- ---- ---- ---- 700.00 -8.50 708.50 1750 ---- ---- ---- ---- 675.25 -8.50 683.75 1775 ---- ---- ---- ---- 650.50 -8.50 659.00 1800 ---- ---- ---- ---- 626.00 -8.50 634.50 1825 ---- ---- ---- ---- 601.75 -8.25 610.00 1850 ---- ---- ---- ---- 577.50 -8.25 585.75 1875 ---- ---- ---- ---- 553.50 -8.25 561.75 1900 ---- ---- ---- ---- 529.75 -8.25 538.00 1925 ---- ---- ---- ---- 506.25 -8.25 514.50 1950 ---- ---- ---- ---- 482.75 -8.25 491.00 1975 ---- ---- ---- ---- 459.75 -8.25 468.00 2000 ---- ---- ---- ---- 437.00 -8.25 445.25 2025 ---- ---- ---- ---- 414.75 -8.00 422.75 2050 ---- ---- ---- ---- 392.75 -8.00 400.75 2075 ---- ---- ---- ---- 371.00 -8.00 379.00 2100 ---- ---- ---- ---- 349.75 -8.00 357.75 2125 ---- ---- ---- ---- 329.00 -8.00 337.00 2150 ---- ---- ---- ---- 308.75 -7.75 316.50 2175 ---- ---- ---- ---- 289.00 -7.75 296.75 2200 ---- ---- ---- ---- 270.00 -7.75 277.75 2225 ---- ---- ---- ---- 251.50 -7.50 259.00 2250 ---- ---- 210.25A 210.25A 234.00 -7.25 241.25 2275 ---- ---- 194.25A 194.25A 217.00 -7.00 224.00 2300 ---- ---- 179.25A 179.25A 200.75 -6.75 207.50 2325 ---- ---- 165.00A 165.00A 185.25 -6.75 192.00 2350 ---- ---- 151.75A 151.75A 170.75 -6.50 177.25 2375 ---- ---- 139.25A 139.25A 157.25 -6.00 163.25 2400 ---- ---- 127.75A 127.75A 144.25 -6.00 150.25 2425 ---- ---- 117.25A 117.25A 132.50 -5.50 138.00 2450 ---- ---- 107.25A 107.25A 121.25 -5.25 126.50 2475 ---- ---- 98.25A 98.25A 111.00 -5.00 116.00 2500 ---- ---- 90.00A 90.00A 101.50 -4.75 106.25 2525 ---- ---- 82.50A 82.50A 92.75 -4.50 97.25 2550 ---- ---- 75.50A 75.50A 84.75 -4.25 89.00 2575 ---- ---- 68.00A 68.00A 77.50 -3.75 81.25 2600 ---- ---- 62.00A 62.00A 70.75 -3.50 74.25 2625 ---- ---- 56.75A 56.75A 64.50 -3.50 68.00 2650 ---- ---- 51.75A 51.75A 58.75 -3.25 62.00 2675 ---- ---- 47.50A 47.50A 53.75 -3.00 56.75 2700 ---- ---- 43.50A 43.50A 49.00 -2.75 51.75 2725 ---- ---- 39.75A 39.75A 44.50 -2.75 47.25 2750 ---- ---- 36.50A 36.50A 40.75 -2.50 43.25 2775 ---- ---- 33.50A 33.50A 37.00 -2.25 39.25 2800 ---- ---- 30.75A 30.75A 33.75 -2.25 36.00 2825 ---- ---- ---- ---- 30.75 -2.00 32.75 2850 ---- ---- ---- ---- 28.00 -2.00 30.00 2875 ---- ---- ---- ---- 25.50 -1.75 27.25 2900 ---- ---- ---- ---- 23.25 -1.50 24.75 2925 ---- ---- ---- ---- 21.25 -1.50 22.75 2950 ---- ---- ---- ---- 19.25 -1.50 20.75 2975 ---- ---- ---- ---- 17.75 -1.25 19.00 3000 ---- ---- ---- ---- 16.00 -1.25 17.25 3025 ---- ---- ---- ---- 14.75 -1.00 15.75 3050 ---- ---- ---- ---- 13.50 -1.00 14.50 3075 ---- ---- ---- ---- 12.25 -1.00 13.25 3100 ---- ---- ---- ---- 11.25 -.75 12.00 3125 ---- ---- ---- ---- 10.25 -.75 11.00 3150 ---- ---- ---- ---- 9.25 -.75 10.00 3175 ---- ---- ---- ---- 8.50 -.75 9.25 3200 ---- ---- ---- ---- 7.75 -.75 8.50 3225 ---- ---- ---- ---- 7.25 -.50 7.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 ---- ---- ---- ---- .25 -.25 .50 1875 ---- ---- ---- ---- .50 UNCH .50 1900 ---- ---- ---- ---- .50 UNCH .50 1925 ---- ---- ---- ---- .75 UNCH .75 1950 ---- ---- ---- ---- 1.00 UNCH 1.00 1975 ---- ---- ---- ---- 1.25 UNCH 1.25 2000 ---- ---- ---- ---- 1.50 UNCH 1.50 2025 ---- ---- ---- ---- 1.75 -.25 2.00 2050 ---- 2.75B ---- 2.75B 2.25 -.25 2.50 2075 ---- 3.50B ---- 3.50B 3.00 -.25 3.25 2100 ---- 4.75B ---- 4.75B 3.75 -.25 4.00 2125 ---- 6.25B ---- 6.25B 4.75 -.25 5.00 2150 ---- 8.25B ---- 8.25B 6.25 UNCH 6.25 2175 ---- 11.00B ---- 11.00B 8.00 UNCH 8.00 2200 ---- 14.25B 10.00A 14.25B 10.25 -.25 10.50 2225 ---- 18.75B 13.00A 18.75B 13.50 +.25 13.25 2250 ---- 24.00B 16.75A 24.00B 17.25 +.25 17.00 80 2275 ---- 30.75B 21.25A 30.75B 22.25 +.50 21.75 2300 ---- 39.00B 27.25A 39.00B 28.25 +.75 27.50 2325 ---- 48.50B 34.50A 48.50B 35.75 +1.00 34.75 2350 ---- 59.50B ---- 59.50B 44.50 +1.50 43.00 25 2375 ---- 72.00B 52.75A 72.00B 54.75 +1.75 53.00 10 2400 ---- 86.25B 64.25A 86.25B 66.75 +2.25 64.50 2425 ---- 101.75B 77.25A 101.75B 80.25 +2.75 77.50 2450 ---- 118.75B 91.75A 118.75B 95.25 +3.25 92.00 2475 ---- 137.00B ---- 137.00B 111.50 +3.75 107.75 2500 ---- 156.50B ---- 156.50B 129.25 +4.25 125.00 2525 ---- 177.00B ---- 177.00B 148.00 +4.75 143.25 2550 ---- 198.25B ---- 198.25B 167.75 +5.00 162.75 2575 ---- 220.00B ---- 220.00B 188.50 +5.50 183.00 2600 ---- 242.25B ---- 242.25B 209.75 +5.75 204.00 2625 ---- 265.00B ---- 265.00B 231.75 +6.00 225.75 2650 ---- 288.00B ---- 288.00B 254.25 +6.25 248.00 2675 ---- 311.50B ---- 311.50B 277.25 +6.50 270.75 2700 ---- 335.00B ---- 335.00B 300.75 +7.00 293.75 2725 ---- 359.00B ---- 359.00B 324.25 +7.00 317.25 2750 ---- 383.25B ---- 383.25B 348.00 +7.00 341.00 2775 ---- 407.50B ---- 407.50B 372.25 +7.50 364.75 2800 ---- 431.75B ---- 431.75B 396.50 +7.75 388.75 2825 ---- 456.25B ---- 456.25B 420.75 +7.75 413.00 2850 ---- 481.00B ---- 481.00B 445.25 +7.75 437.50 2875 ---- 505.50B ---- 505.50B 469.75 +7.75 462.00 2900 ---- 530.25B ---- 530.25B 494.50 +8.00 486.50 2925 ---- 555.00B ---- 555.00B 519.25 +8.25 511.00 2950 ---- 580.00B ---- 580.00B 544.00 +8.25 535.75 2975 ---- 604.75B ---- 604.75B 568.75 +8.25 560.50 3000 ---- 629.75B ---- 629.75B 593.50 +8.25 585.25 3025 ---- 654.50B ---- 654.50B 618.50 +8.50 610.00 3050 ---- 679.50B ---- 679.50B 643.25 +8.25 635.00 3075 ---- 704.50B ---- 704.50B 668.25 +8.50 659.75 3100 ---- 729.25B ---- 729.25B 693.00 +8.25 684.75 3125 ---- 754.25B ---- 754.25B 718.00 +8.50 709.50 3150 ---- 779.25B ---- 779.25B 743.00 +8.50 734.50 3175 ---- 804.25B ---- 804.25B 768.00 +8.50 759.50 3200 ---- 827.50B ---- 827.00B 793.00 +8.50 784.50 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 -.25 .75 1675 ---- ---- ---- ---- .75 -.25 1.00 1700 ---- ---- ---- ---- .75 -.25 1.00 1725 ---- ---- ---- ---- 1.00 -.25 1.25 1750 ---- ---- ---- ---- 1.25 -.25 1.50 1775 ---- ---- ---- ---- 1.50 -.25 1.75 1800 ---- ---- ---- ---- 1.75 -.25 2.00 1825 ---- ---- ---- ---- 2.00 -.25 2.25 1850 ---- ---- ---- ---- 2.50 -.25 2.75 1875 ---- ---- ---- ---- 3.00 UNCH 3.00 1900 ---- ---- ---- ---- 3.50 UNCH 3.50 1925 ---- ---- ---- ---- 4.00 -.25 4.25 1950 ---- ---- ---- ---- 4.75 -.25 5.00 1975 ---- 6.25B ---- 6.25B 5.75 UNCH 5.75 2000 ---- 7.50B ---- 7.50B 6.75 UNCH 6.75 2025 ---- 9.25B ---- 9.25B 8.00 UNCH 8.00 2050 ---- 11.50B ---- 11.50B 9.75 +.25 9.50 2075 ---- 14.00B ---- 14.00B 11.50 UNCH 11.50 2100 ---- 16.50B ---- 16.50B 13.75 UNCH 13.75 2125 ---- 20.00B ---- 20.00B 16.50 +.25 16.25 2150 ---- 24.25B ---- 24.25B 19.75 +.25 19.50 2175 ---- 29.00B ---- 29.00B 23.75 +.50 23.25 2200 ---- 34.50B ---- 34.50B 28.25 +.50 27.75 2225 ---- 41.25B ---- 41.25B 33.50 +.50 33.00 2250 ---- 48.50B ---- 48.50B 39.50 +.50 39.00 2275 ---- 57.00B ---- 57.00B 46.50 +.75 45.75 2300 ---- 66.25B ---- 66.25B 54.25 +.75 53.50 2325 ---- 76.75B ---- 76.75B 63.25 +1.25 62.00 2350 ---- 88.00B ---- 88.00B 73.25 +1.50 71.75 2375 ---- 100.50B ---- 100.50B 84.25 +1.75 82.50 2400 ---- 114.00B ---- 114.00B 96.25 +2.25 94.00 2425 ---- 128.50B ---- 128.50B 109.25 +2.50 106.75 2450 ---- 143.75B ---- 143.75B 123.25 +2.75 120.50 2475 ---- 160.25B ---- 160.25B 138.25 +3.00 135.25 2500 ---- 177.50B ---- 177.50B 154.25 +3.25 151.00 2525 ---- 195.50B ---- 195.50B 171.25 +3.75 167.50 2550 ---- 214.50B ---- 214.50B 189.00 +4.25 184.75 2575 ---- 234.00B ---- 234.00B 207.25 +4.25 203.00 2600 ---- 254.25B ---- 254.25B 226.50 +4.75 221.75 2625 ---- 275.25B ---- 275.25B 246.25 +5.00 241.25 2650 ---- 296.50B ---- 296.50B 266.75 +5.25 261.50 2675 ---- 318.25B ---- 318.25B 287.50 +5.50 282.00 2700 ---- 340.25B ---- 340.25B 308.75 +5.50 303.25 2725 ---- 362.75B ---- 362.75B 330.75 +6.00 324.75 2750 ---- 385.25B ---- 385.25B 352.75 +6.25 346.50 2775 ---- 408.25B ---- 408.25B 375.25 +6.50 368.75 2800 ---- 431.25B ---- 431.25B 398.00 +6.50 391.50 2825 ---- 454.50B ---- 454.50B 421.00 +6.75 414.25 2850 ---- 478.00B ---- 478.00B 444.25 +6.75 437.50 2875 ---- 501.75B ---- 501.75B 467.75 +7.00 460.75 2900 ---- 525.50B ---- 525.50B 491.50 +7.25 484.25 2925 ---- 549.50B ---- 549.50B 515.25 +7.25 508.00 2950 ---- 573.50B ---- 573.50B 539.25 +7.50 531.75 2975 ---- 597.75B ---- 597.75B 563.25 +7.50 555.75 3000 ---- 622.00B ---- 622.00B 587.50 +7.50 580.00 3025 ---- 646.50B ---- 646.50B 611.75 +7.75 604.00 3050 ---- 671.00B ---- 671.00B 636.25 +7.75 628.50 3075 ---- 695.50B ---- 695.50B 660.75 +8.00 652.75 3100 ---- 720.00B ---- 720.00B 685.25 +8.00 677.25 3125 ---- 744.75B ---- 744.75B 709.75 +8.00 701.75 3150 ---- 769.50B ---- 769.50B 734.50 +8.25 726.25 3175 ---- 794.25B ---- 794.25B 759.00 +8.00 751.00 3200 ---- 819.00B ---- 819.00B 783.75 +8.25 775.50 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 UNCH 1.00 1675 ---- ---- ---- ---- 1.25 UNCH 1.25 1700 ---- ---- ---- ---- 1.50 UNCH 1.50 1725 ---- ---- ---- ---- 2.00 UNCH 2.00 1750 ---- ---- ---- ---- 2.50 UNCH 2.50 1775 ---- ---- ---- ---- 3.00 UNCH 3.00 1800 ---- ---- ---- ---- 3.75 +.25 3.50 1825 ---- ---- ---- ---- 4.50 +.25 4.25 1850 ---- ---- ---- ---- 5.25 UNCH 5.25 1875 ---- ---- ---- ---- 6.50 +.25 6.25 1900 ---- ---- ---- ---- 7.75 +.25 7.50 1925 ---- ---- ---- ---- 9.25 +.25 9.00 1950 ---- ---- ---- ---- 10.75 UNCH 10.75 1975 ---- ---- ---- ---- 12.75 +.25 12.50 2000 ---- 16.50B ---- 16.50B 15.00 +.25 14.75 2025 ---- 19.25B ---- 19.25B 17.50 +.25 17.25 2050 ---- 22.25B ---- 22.25B 20.25 +.25 20.00 2075 ---- 26.00B ---- 26.00B 23.50 +.25 23.25 2100 ---- 30.25B ---- 30.25B 27.25 +.50 26.75 2125 ---- 35.00B ---- 35.00B 31.25 +.50 30.75 2150 ---- 40.50B ---- 40.50B 36.00 +.75 35.25 2175 ---- 46.50B ---- 46.50B 41.00 +.50 40.50 2200 ---- 53.25B ---- 53.25B 46.75 +.75 46.00 2225 ---- 60.75B ---- 60.75B 53.25 +1.00 52.25 2250 ---- 69.00B ---- 69.00B 60.25 +1.00 59.25 2275 ---- 76.75B ---- 76.75B 68.00 +1.25 66.75 2300 ---- 86.50B ---- 86.50B 76.75 +1.50 75.25 2325 ---- 97.25B ---- 97.25B 86.25 +1.75 84.50 2350 ---- 108.75B ---- 108.75B 96.50 +2.00 94.50 2375 ---- 121.25B ---- 121.25B 107.50 +2.25 105.25 2400 ---- 134.50B ---- 134.50B 119.50 +2.50 117.00 2425 ---- 148.75B ---- 148.75B 132.50 +3.00 129.50 2450 ---- 163.75B ---- 163.75B 146.00 +3.00 143.00 2475 ---- 179.50B ---- 179.50B 160.50 +3.25 157.25 2500 ---- 196.00B ---- 196.00B 176.00 +3.75 172.25 2525 ---- ---- ---- ---- 192.00 +4.00 188.00 2550 ---- ---- ---- ---- 208.75 +4.25 204.50 2575 ---- ---- ---- ---- 226.25 +4.50 221.75 2600 ---- ---- ---- ---- 244.25 +4.75 239.50 2625 ---- ---- ---- ---- 262.75 +5.00 257.75 2650 ---- ---- ---- ---- 282.00 +5.25 276.75 2675 ---- ---- ---- ---- 301.75 +5.50 296.25 2700 ---- ---- ---- ---- 321.75 +5.75 316.00 2725 ---- ---- ---- ---- 342.25 +5.75 336.50 2750 ---- ---- ---- ---- 363.25 +6.00 357.25 2775 ---- ---- ---- ---- 384.50 +6.25 378.25 2800 ---- ---- ---- ---- 406.00 +6.50 399.50 2825 ---- ---- ---- ---- 427.75 +6.50 421.25 2850 ---- ---- ---- ---- 450.00 +6.75 443.25 2875 ---- ---- ---- ---- 472.25 +6.75 465.50 2900 ---- ---- ---- ---- 495.00 +7.00 488.00 2925 ---- ---- ---- ---- 517.75 +7.00 510.75 2950 ---- ---- ---- ---- 540.75 +7.25 533.50 2975 ---- ---- ---- ---- 564.00 +7.25 556.75 3000 ---- ---- ---- ---- 587.25 +7.25 580.00 3025 ---- ---- ---- ---- 611.00 +7.75 603.25 3050 ---- ---- ---- ---- 634.50 +7.50 627.00 3075 ---- ---- ---- ---- 658.25 +7.75 650.50 3100 ---- ---- ---- ---- 682.25 +7.75 674.50 3125 ---- ---- ---- ---- 706.25 +7.75 698.50 3150 ---- ---- ---- ---- 730.25 +7.75 722.50 3175 ---- ---- ---- ---- 754.50 +8.00 746.50 3200 ---- ---- ---- ---- 778.75 +8.00 770.75 3225 ---- ---- ---- ---- 803.25 +8.25 795.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1615 ---- 247.80B 239.10A 247.80B 239.60 -.10 239.70 1620 ---- 242.80B 234.10A 242.80B 234.60 -.10 234.70 1625 ---- 237.80B 229.10A 237.80B 229.60 -.10 229.70 1630 ---- 232.80B 224.10A 232.80B 224.60 -.10 224.70 1635 ---- 227.80B 219.10A 227.80B 219.60 -.10 219.70 1640 ---- 222.80B 214.10A 222.80B 214.60 -.10 214.70 1645 ---- 217.80B 209.10A 217.80B 209.60 -.10 209.70 1650 ---- 212.80B 204.10A 212.80B 204.60 -.10 204.70 1655 ---- 207.80B 199.10A 207.80B 199.60 -.10 199.70 1660 ---- 202.80B 194.10A 202.80B 194.60 -.10 194.70 1665 ---- 197.80B 189.10A 197.80B 189.60 -.10 189.70 1670 ---- 192.80B 184.10A 192.80B 184.60 -.10 184.70 1675 ---- 187.80B 179.10A 187.80B 179.60 -.10 179.70 1680 ---- 182.80B 174.10A 182.80B 174.60 -.10 174.70 1685 ---- 177.80B 169.10A 177.80B 169.60 -.10 169.70 1690 ---- 172.80B 164.10A 172.80B 164.60 -.10 164.70 1695 ---- 167.80B 159.10A 167.80B 159.60 -.10 159.70 1700 ---- 162.80B 154.10A 162.80B 154.60 -.10 154.70 1705 ---- 157.80B 149.10A 157.80B 149.60 -.10 149.70 1710 ---- 152.80B 144.10A 152.80B 144.60 -.10 144.70 1715 ---- 147.80B 139.10A 147.80B 139.60 -.10 139.70 1720 ---- 142.80B 134.10A 142.80B 134.60 -.10 134.70 1725 ---- 137.80B 129.10A 137.80B 129.60 -.10 129.70 1730 ---- 132.80B 124.10A 132.80B 124.60 -.10 124.70 1735 ---- 127.80B 119.10A 127.80B 119.60 -.10 119.70 1740 ---- 122.80B 114.10A 122.80B 114.60 -.10 114.70 1745 ---- 117.80B 109.10A 117.80B 109.60 -.10 109.70 1750 ---- 112.80B 104.10A 112.80B 104.60 -.10 104.70 1755 ---- 107.80B 99.10A 107.80B 99.60 -.10 99.70 1760 ---- 102.80B 94.10A 102.80B 94.60 -.10 94.70 1765 ---- 97.80B 89.10A 97.80B 89.60 -.10 89.70 1770 ---- 92.80B 84.10A 92.80B 84.60 -.10 84.70 1775 ---- 87.80B 79.10A 87.80B 79.60 -.10 79.70 1780 ---- 82.80B 74.10A 82.80B 74.60 -.10 74.70 1785 ---- 77.80B 69.10A 77.80B 69.60 -.10 69.70 1790 ---- 72.80B 64.10A 72.80B 64.60 -.10 64.70 1795 ---- 67.80B 59.10A 67.80B 59.60 -.10 59.70 1800 ---- 62.80B 54.10A 62.80B 54.60 -.10 54.70 1805 ---- 57.80B 49.10A 57.80B 49.60 -.10 49.70 1810 ---- 52.80B 44.10A 52.80B 44.60 -.10 44.70 1815 ---- 47.80B 39.10A 47.80B 39.60 -.10 1 39.70 26 1820 ---- 42.80B 34.20A 42.80B 34.60 -.10 34.70 5 4 1825 32.00 38.70B 28.20A 29.20A 29.60 -.10 1 29.70 4 210 1830 ---- 32.80B 24.20A 32.80B 24.60 -.20 24.80 19 8 1835 ---- 27.90B 19.20A 27.90B 19.60 -.40 20.00 250 1840 ---- 23.00B 13.50A 23.00B 14.60 -.90 1 15.50 3 37 1845 14.00 18.10B 9.10A 9.30A 9.60 -1.70 1 11.30 69 45 1850 12.70 14.00B 3.80A 8.00B 4.60 -3.10 8 7.70 292 262 1855 6.80 9.60B .10A .10A .00 -4.80 42 4.80 92 67 1860 4.30 5.80B .10 .30B .00 -2.80 143 2.80 62 34 1865 2.20 3.10B .10 .10 .00 -1.50 108 1.50 556 88 1870 1.10 1.40B .10 .10A .00 -.80 6 .80 30 28 1875 .30 .60 .10A .10A .00 -.40 2 .40 10 50 1880 ---- ---- .10A .10A .00 -.20 .20 177 1885 .10 .10 .10 .10 .00 -.10 3 .10 20 1890 ---- ---- ---- ---- .00 -.10 1 .10 30 51 1895 ---- ---- ---- ---- .00 -.10 .10 10 1900 .10 .10 .10 .10 .00 -.10 1 .10 3 14 1905 ---- ---- ---- ---- .00 -.10 5 .10 3 38 1910 ---- ---- ---- ---- .00 -.10 .10 2 2 1915 ---- ---- ---- ---- .00 -.10 .10 10 1920 ---- ---- ---- ---- .00 -.10 .10 1 1925 ---- ---- ---- ---- .00 -.10 .10 13 1930 ---- ---- ---- ---- .00 -.10 .10 2 1935 ---- ---- ---- ---- .00 -.10 .10 6 1940 ---- ---- ---- ---- .00 -.10 5 .10 7 1945 ---- ---- ---- ---- .00 -.10 .10 2 1950 ---- ---- ---- ---- .00 -.10 .10 7 1955 ---- ---- ---- ---- .00 -.10 .10 3 1960 ---- ---- ---- ---- .00 -.10 .10 4 1965 ---- ---- ---- ---- .00 -.10 .10 7 1970 ---- ---- ---- ---- .00 -.10 .10 4 1975 ---- ---- ---- ---- .00 -.10 .10 32 1980 ---- ---- ---- ---- .00 -.10 .10 17 1985 ---- ---- ---- ---- .00 -.10 .10 2 1990 ---- ---- ---- ---- .00 -.10 .10 3 1995 ---- ---- ---- ---- .00 -.10 .10 18 2000 ---- ---- ---- ---- .00 -.10 .10 54 2005 ---- ---- ---- ---- .00 -.10 .10 2 2010 ---- ---- ---- ---- .00 -.10 .10 6 2015 ---- ---- ---- ---- .00 -.10 .10 10 2020 ---- ---- ---- ---- .00 -.10 .10 5 2025 ---- ---- ---- ---- .00 -.10 .10 6 2030 ---- ---- ---- ---- .00 -.10 .10 15 2035 ---- ---- ---- ---- .00 -.10 .10 5 2040 ---- ---- ---- ---- .00 -.10 .10 36 2045 ---- ---- ---- ---- .00 -.10 .10 43 2050 ---- ---- ---- ---- .00 -.10 .10 15 2055 .10 .10 .10 .10 .00 -.10 5 .10 5 2060 ---- ---- ---- ---- .00 -.10 .10 12 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2 2080 ---- ---- ---- ---- .00 -.10 .10 11 2085 ---- ---- ---- ---- .00 -.10 .10 20 2090 ---- ---- ---- ---- .00 -.10 .10 2 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 1 2145 ---- ---- ---- ---- .00 -.10 .10 87 TOTAL EST.VOL VOLUME OPEN INT TOTAL 333 1180 1916 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 17 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 15 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 34 1720 ---- ---- ---- ---- .00 -.10 .10 2 1725 ---- ---- ---- ---- .00 -.10 .10 6 1730 ---- ---- ---- ---- .00 -.10 .10 3 1735 ---- ---- ---- ---- .00 -.10 .10 28 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1 4 1750 ---- ---- ---- ---- .00 -.10 .10 26 1755 ---- ---- ---- ---- .00 -.10 .10 2 1760 ---- ---- ---- ---- .00 -.10 2 .10 16 1765 ---- ---- ---- ---- .00 -.10 .10 19 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 2 50 1780 ---- ---- ---- ---- .00 -.10 .10 1 1785 ---- ---- ---- ---- .00 -.10 .10 6 1790 ---- ---- ---- ---- .00 -.10 3 .10 39 1795 ---- ---- ---- ---- .00 -.10 .10 3 1800 ---- ---- ---- ---- .00 -.10 .10 3 204 1805 ---- ---- ---- ---- .00 -.10 .10 4 18 1810 ---- ---- ---- ---- .00 -.10 2 .10 9 102 1815 ---- ---- ---- ---- .00 -.10 .10 1 104 1820 .10 .10 .10 .10 .00 -.10 1 .10 6 37 1825 ---- ---- ---- ---- .00 -.10 1 .10 11 31 1830 ---- ---- .10A .10A .00 -.20 .20 53 52 1835 .10 .10 .10 .10 .00 -.40 1 .40 290 255 1840 .20 .20 .10 .10 .00 -.90 7 .90 54 22 1845 .40 .60B .10 .10 .00 -1.70 23 1.70 130 62 1850 .90 1.90B .10 .10A .00 -3.10 144 3.10 288 204 1855 2.00 4.30B .30A .40A .40 -4.80 55 5.20 23 24 1860 4.50 7.80B 2.40A 5.70B 5.40 -2.80 61 8.20 31 39 1865 10.40 12.20B 4.80A 10.70B 10.40 -1.50 4 11.90 1 12 1870 11.30 16.10B 8.10A 16.10B 15.40 -.80 2 16.20 14 1875 ---- 21.80B 12.10A 12.10A 20.40 -.40 1 20.80 1 14 1880 ---- 26.00B 16.70A 16.70A 25.40 -.20 25.60 1 16 1885 ---- 30.90B 22.30A 22.30A 30.40 -.10 30.50 1 1890 ---- 35.90B 27.20A 27.20A 35.40 -.10 35.50 2 1895 ---- 40.90B 32.20A 32.20A 40.40 -.10 40.50 14 1900 ---- 46.80B 36.40A 36.40A 45.40 -.10 45.50 18 1905 ---- 50.90B 42.30A 42.30A 50.40 -.10 50.50 1910 ---- 55.90B 47.20A 47.20A 55.40 -.10 55.50 2 1915 ---- 60.90B 52.20A 52.20A 60.40 -.10 60.50 4 1920 ---- 65.90B 57.20A 57.20A 65.40 -.10 65.50 1925 ---- 70.90B 61.30A 61.30A 70.40 -.10 70.50 1 1930 ---- 75.90B 67.20A 67.20A 75.40 -.10 75.50 1935 ---- 80.90B 72.20A 72.20A 80.40 -.10 80.50 1940 ---- 85.90B 77.20A 77.20A 85.40 -.10 85.50 2 1945 ---- 90.90B 82.20A 82.20A 90.40 -.10 90.50 1 1950 ---- 95.90B 87.20A 87.20A 95.40 -.10 95.50 6 1955 ---- 100.90B 92.20A 92.20A 100.40 -.10 100.50 1960 ---- 105.90B 97.20A 97.20A 105.40 -.10 105.50 1965 ---- 110.90B 102.20A 102.20A 110.40 -.10 110.50 1 1970 ---- 115.90B 107.20A 107.20A 115.40 -.10 115.50 1975 ---- 120.90B 112.20A 112.20A 120.40 -.10 120.50 1980 ---- 125.90B 117.20A 117.20A 125.40 -.10 125.50 1985 ---- 130.90B 122.20A 122.20A 130.40 -.10 130.50 1990 ---- 135.90B 127.20A 127.20A 135.40 -.10 135.50 1995 ---- 140.90B 132.20A 132.20A 140.40 -.10 140.50 2000 ---- 145.90B 137.20A 137.20A 145.40 -.10 145.50 2005 ---- 150.90B 142.20A 142.20A 150.40 -.10 150.50 2010 ---- 155.90B 147.20A 147.20A 155.40 -.10 155.50 2015 ---- 160.90B 152.20A 152.20A 160.40 -.10 160.50 2020 ---- 165.90B 157.20A 157.20A 165.40 -.10 165.50 2025 ---- 170.90B 162.20A 162.20A 170.40 -.10 170.50 2030 ---- 175.90B 167.20A 167.20A 175.40 -.10 175.50 2035 ---- 180.90B 172.20A 172.20A 180.40 -.10 180.50 2040 ---- 185.90B 177.20A 177.20A 185.40 -.10 185.50 2045 ---- 190.90B 182.20A 182.20A 190.40 -.10 190.50 2050 ---- 195.90B 187.20A 187.20A 195.40 -.10 195.50 2055 ---- 200.90B 192.20A 192.20A 200.40 -.10 200.50 2060 ---- 205.90B 197.20A 197.20A 205.40 -.10 205.50 2065 ---- 210.90B 202.20A 202.20A 210.40 -.10 210.50 2070 ---- 215.90B 207.20A 207.20A 215.40 -.10 215.50 2075 ---- 220.90B 212.20A 212.20A 220.40 -.10 220.50 2080 ---- 225.90B 217.20A 217.20A 225.40 -.10 225.50 2085 ---- 230.90B 222.20A 222.20A 230.40 -.10 230.50 2090 ---- 235.90B 227.20A 227.20A 235.40 -.10 235.50 2095 ---- 240.90B 232.20A 232.20A 240.40 -.10 240.50 2100 ---- 245.90B 237.20A 237.20A 245.40 -.10 245.50 2105 ---- 250.90B 242.20A 242.20A 250.40 -.10 250.50 2110 ---- 255.90B 247.20A 247.20A 255.40 -.10 255.50 2115 ---- 260.90B 252.20A 252.20A 260.40 -.10 260.50 2120 ---- 265.90B 257.20A 257.20A 265.40 -.10 265.50 2125 ---- 270.90B 262.20A 262.20A 270.40 -.10 270.50 2130 ---- 275.90B 267.20A 267.20A 275.40 -.10 275.50 2135 ---- 280.90B 272.20A 272.20A 280.40 UNCH 280.40 2140 ---- 285.90B 277.20A 277.20A 285.40 UNCH 285.40 2145 ---- 290.90B 282.20A 282.20A 290.40 UNCH 290.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 307 909 1533 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1615 ---- 247.30B 236.60A 246.90B 239.60 UNCH 239.60 1620 ---- 242.30B 231.60A 241.90B 234.60 UNCH 234.60 1625 ---- 237.40B 226.60A 237.20B 229.60 UNCH 229.60 1630 ---- 232.30B 221.60A 231.90B 224.60 UNCH 224.60 1635 ---- 227.30B 216.60A 226.90B 219.60 UNCH 219.60 1640 ---- 222.30B 211.60A 221.90B 214.60 UNCH 214.60 1645 ---- 217.40B 206.60A 217.00B 209.60 UNCH 209.60 1650 ---- 212.80B 201.40A 212.80B 204.60 UNCH 204.60 1655 ---- 207.40B 196.60A 207.00B 199.60 UNCH 199.60 1660 ---- 202.40B 191.60A 202.00B 194.60 UNCH 194.60 1665 ---- 197.40B 186.60A 197.00B 189.60 UNCH 189.60 1670 ---- 192.30B 181.60A 191.90B 184.60 UNCH 184.60 1675 ---- 187.40B 176.60A 187.00B 179.60 UNCH 179.60 1680 ---- 182.40B 171.60A 182.00B 174.60 UNCH 174.60 1685 ---- 177.40B 166.60A 177.20B 169.60 UNCH 169.60 1690 ---- 172.30B 161.60A 171.90B 164.60 UNCH 164.60 1695 ---- 167.30B 156.60A 166.90B 159.60 UNCH 159.60 1700 ---- 162.80B 151.00A 162.80B 154.60 UNCH 154.60 1705 ---- 157.40B 146.60A 157.00B 149.60 UNCH 149.60 1710 ---- 152.40B 141.60A 152.20B 144.60 UNCH 144.60 1715 ---- 147.30B 136.60A 147.20B 139.60 UNCH 139.60 1720 ---- 142.40B 131.60A 142.20B 134.60 UNCH 134.60 1725 ---- 138.70B 126.00A 138.70B 129.60 UNCH 129.60 1730 ---- 132.30B 121.60A 132.20B 124.60 UNCH 124.60 1735 ---- 127.30B 116.60A 127.20B 119.60 UNCH 119.60 1740 ---- 122.30B 111.60A 122.20B 114.70 +.10 114.60 1745 ---- 117.30B 106.70A 117.20B 109.70 +.10 109.60 1750 ---- 113.70B 101.10A 113.70B 104.70 +.10 104.60 1755 ---- 107.30B 96.60A 107.20B 99.70 UNCH 99.70 1760 ---- 102.40B 91.60A 102.00B 94.70 UNCH 94.70 1765 ---- 97.50B 86.70A 97.10B 89.80 +.10 89.70 1770 ---- 92.50B 81.70A 92.10B 84.80 UNCH 84.80 1775 ---- 88.80B 76.30A 88.80B 79.90 UNCH 79.90 1780 ---- 82.60B 72.00A 82.40B 75.00 +.10 74.90 1785 ---- 77.70B 67.10A 77.60B 70.00 UNCH 70.00 1790 ---- 72.70B 62.10A 72.50B 65.20 UNCH 65.20 1795 ---- 67.80B 56.90A 67.40B 60.30 -.10 60.40 1800 ---- 64.10B 52.10A 64.10B 55.50 -.10 55.60 4 1805 ---- 58.70B 47.40A 58.70B 50.70 -.20 50.90 1810 ---- 54.50B 42.80A 54.50B 46.10 -.20 46.30 1815 ---- 49.80B 38.40A 49.80B 41.50 -.30 41.80 2 1820 ---- 45.10B 34.00A 45.10B 37.10 -.40 37.50 1825 ---- 40.60B 29.90A 40.60B 32.80 -.50 33.30 1 1830 ---- 36.20B 26.00A 36.20B 28.80 -.50 29.30 9 1835 ---- 32.00B 22.40A 32.00B 25.00 -.60 25.60 1840 ---- 27.90B 19.10A 27.90B 21.40 -.70 22.10 4 1845 ---- 24.20B 16.10A 24.20B 18.20 -.60 18.80 1 1850 ---- 20.70B 13.50A 20.70B 15.20 -.70 15.90 1 44 1855 12.70 17.50B 11.00A 11.00A 12.60 -.60 3 13.20 22 12 1860 ---- 14.60B 8.90A 14.60B 10.30 -.60 100 10.90 4 1865 11.50 12.00B 7.10A 12.00B 8.30 -.50 711 8.80 634 1870 8.20 9.70B 5.60A 5.60A 6.50 -.60 251 7.10 15 72 1875 ---- 7.80B 4.40A 7.70B 5.10 -.50 5.60 12 24 1880 5.20 6.10B 3.40A 4.60B 4.00 -.40 27 4.40 38 19 1885 3.30 4.80B 2.70A 2.70A 3.00 -.50 4 3.50 3 12 1890 3.50 3.70B 2.00A 3.70B 2.30 -.40 2 2.70 1 1895 ---- 2.80B 1.60A 2.80B 1.80 -.30 2.10 2 8 1900 ---- 2.20B 1.30A 2.20B 1.40 -.20 1.60 1 8 1905 ---- 1.70B 1.00A 1.60B 1.10 -.20 1.30 11 31 1910 ---- 1.30B .80A 1.20B .80 -.20 1.00 1 13 1915 ---- 1.00B .60A 1.00B .60 -.20 .80 5 1920 ---- .80B .50A .80B .50 -.10 .60 11 7 1925 ---- .60B .40A .60B .40 -.10 22 .50 42 74 1930 ---- .50B ---- .50B .30 -.10 9 .40 9 1935 ---- .40B ---- .40B .20 -.10 .30 11 1940 ---- .30B ---- .30B .20 UNCH .20 5 1945 ---- ---- ---- ---- .10 -.10 .20 5 5 1950 ---- .20B ---- .20B .10 UNCH .10 1 1955 ---- .20B ---- .20B .10 UNCH .10 32 36 1960 ---- ---- ---- ---- .10 UNCH .10 7 1965 ---- ---- ---- ---- .10 UNCH .10 18 1970 ---- ---- ---- ---- .10 UNCH .10 1 1975 ---- ---- ---- ---- .10 UNCH .10 45 1980 ---- ---- ---- ---- .10 UNCH .10 6 1985 ---- ---- ---- ---- .10 UNCH .10 6 1990 ---- ---- ---- ---- .10 UNCH .10 16 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 7 2005 ---- ---- ---- ---- .10 UNCH .10 3 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 1 2020 ---- ---- ---- ---- .10 UNCH .10 9 2025 ---- ---- ---- ---- .10 UNCH .10 2 2030 ---- ---- ---- ---- .10 UNCH .10 2 2035 ---- ---- ---- ---- .10 UNCH .10 3 2040 ---- ---- ---- ---- .10 UNCH .10 3 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 9 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2 2090 ---- ---- ---- ---- .10 UNCH .10 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1129 197 1198 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 ---- ---- ---- ---- .10 UNCH .10 9 1725 ---- ---- ---- ---- .10 UNCH .10 27 1730 ---- ---- ---- ---- .10 UNCH .10 9 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 5 31 1755 ---- ---- ---- ---- .20 +.10 .10 1 1760 ---- ---- ---- ---- .20 UNCH .20 11 1765 ---- ---- ---- ---- .20 UNCH .20 5 5 1770 ---- ---- ---- ---- .30 +.10 .20 1 1775 ---- ---- ---- ---- .30 UNCH 6 .30 42 43 1780 ---- ---- .30A .30A .40 UNCH 1 .40 1 3 1785 ---- ---- .40A .40A .50 UNCH 3 .50 3 3 1790 ---- ---- .50A .50A .60 UNCH .60 3 3 1795 ---- ---- .60A .60A .70 -.10 .80 14 1800 ---- ---- .70A .70A .90 -.20 21 1.10 12 18 1805 ---- ---- .80A .80A 1.20 -.20 2 1.40 5 6 1810 1.30 1.70B 1.10A 1.70B 1.50 -.20 2 1.70 2 10 1815 ---- ---- 1.40A 1.40A 1.90 -.40 100 2.30 2 16 1820 ---- ---- 1.70A 1.70A 2.50 -.40 1 2.90 2 13 1825 2.30 3.80B 2.20A 2.20A 3.20 -.50 3 3.70 3 1830 3.20 4.90B 2.80A 4.90B 4.20 -.60 3 4.80 1 3 1835 ---- 6.30B 3.60A 3.60A 5.40 -.60 1 6.00 8 1840 ---- 7.90B 4.60A 4.60A 6.80 -.70 5 7.50 9 13 1845 ---- 9.90B 5.80A 5.80A 8.60 -.70 9.30 7 4 1850 ---- 12.20B 7.40A 7.40A 10.60 -.70 284 11.30 1 56 1855 11.80 14.80B 9.20A 14.80B 13.00 -.60 261 13.60 4 9 1860 15.00 17.70B 11.30A 14.00A 15.70 -.60 9 16.30 2 170 1865 ---- 20.90B 13.80A 13.80A 18.60 -.60 19.20 7 1870 ---- 24.40B 16.60A 16.60A 21.90 -.60 22.50 2 1875 ---- 28.20B 19.60A 19.60A 25.50 -.50 26.00 2 1880 ---- 32.20B 22.90A 22.90A 29.30 -.50 29.80 1885 ---- 36.40B 26.50A 26.50A 33.40 -.50 33.90 2 1890 ---- 40.90B 30.40A 30.40A 37.70 -.40 38.10 1895 ---- 45.40B 34.50A 34.50A 42.20 -.30 42.50 1900 ---- 50.10B 38.80A 38.80A 46.80 -.20 47.00 1905 ---- 54.80B 43.30A 43.30A 51.40 -.20 51.60 1910 ---- 59.20B 47.80A 47.80A 56.20 -.10 56.30 1915 ---- 64.00B 52.50A 52.50A 61.00 -.10 61.10 1920 ---- 68.90B 57.30A 57.30A 65.90 UNCH 65.90 1925 ---- 74.30B 62.10A 62.10A 70.70 -.10 70.80 1930 ---- 78.80B 68.10A 68.10A 75.70 UNCH 75.70 1935 ---- 83.60B 73.00A 73.00A 80.60 UNCH 80.60 1940 ---- 88.70B 77.90A 77.90A 85.50 -.10 85.60 1945 ---- 93.70B 82.90A 82.90A 90.50 UNCH 90.50 1950 ---- 99.10B 86.60A 86.60A 95.50 UNCH 95.50 1955 ---- 103.50B 92.70A 92.70A 100.50 +.10 100.40 1960 ---- 108.50B 97.80A 97.80A 105.50 +.10 105.40 1965 ---- 113.50B 102.70A 102.70A 110.50 +.10 110.40 1970 ---- 118.50B 107.70A 107.70A 115.50 +.10 115.40 1975 ---- 124.10B 111.40A 111.40A 120.40 UNCH 120.40 1980 ---- 128.50B 117.80A 117.80A 125.40 UNCH 125.40 1985 ---- 133.50B 122.70A 122.70A 130.40 UNCH 130.40 1990 ---- 138.50B 127.80A 127.80A 135.40 UNCH 135.40 1995 ---- 143.50B 132.80A 132.80A 140.40 UNCH 140.40 2000 ---- 149.10B 136.40A 136.40A 145.40 UNCH 145.40 2005 ---- 153.50B 142.80A 142.80A 150.40 UNCH 150.40 2010 ---- 158.50B 147.70A 147.70A 155.40 UNCH 155.40 2015 ---- 163.50B 152.70A 152.70A 160.40 UNCH 160.40 2020 ---- 168.40B 157.70A 157.70A 165.40 UNCH 165.40 2025 ---- 174.00B 161.30A 161.30A 170.40 UNCH 170.40 2030 ---- 178.40B 167.70A 167.70A 175.40 UNCH 175.40 2035 ---- 183.40B 172.70A 172.70A 180.40 UNCH 180.40 2040 ---- 188.40B 177.70A 177.70A 185.40 UNCH 185.40 2045 ---- 193.40B 182.70A 182.70A 190.40 UNCH 190.40 2050 ---- 198.60B 186.30A 186.30A 195.40 UNCH 195.40 2055 ---- 203.40B 192.70A 192.70A 200.40 UNCH 200.40 2060 ---- 208.40B 197.70A 197.70A 205.40 UNCH 205.40 2065 ---- 213.40B 202.70A 202.70A 210.40 UNCH 210.40 2070 ---- 218.40B 207.70A 207.70A 215.40 UNCH 215.40 2075 ---- 223.40B 212.70A 212.70A 220.40 UNCH 220.40 2080 ---- 228.40B 217.70A 217.70A 225.40 UNCH 225.40 2085 ---- 233.40B 222.70A 222.70A 230.40 UNCH 230.40 2090 ---- 238.40B 227.70A 227.70A 235.40 UNCH 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 702 106 574 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1615 ---- 247.80B 236.50A 247.80B 239.70 +.10 239.60 1620 ---- 242.80B 231.50A 242.80B 234.70 +.10 234.60 1625 ---- 237.80B 226.50A 237.80B 229.70 +.10 229.60 1630 ---- 232.80B 221.50A 232.80B 224.70 +.10 224.60 1635 ---- 227.80B 216.50A 227.80B 219.70 +.10 219.60 1640 ---- 222.80B 211.50A 222.80B 214.70 +.10 214.60 1645 ---- 217.80B 206.50A 217.80B 209.70 +.10 209.60 1650 ---- 212.80B 201.40A 212.80B 204.70 +.10 204.60 1655 ---- 207.80B 196.50A 207.80B 199.70 +.10 199.60 1660 ---- 202.80B 191.50A 202.80B 194.70 +.10 194.60 1665 ---- 197.80B 186.50A 197.80B 189.70 +.10 189.60 1670 ---- 192.80B 181.50A 192.80B 184.70 +.10 184.60 1675 ---- 187.80B 176.50A 187.80B 179.70 +.10 179.60 1680 ---- 182.80B 171.50A 182.80B 174.70 +.10 174.60 1685 ---- 177.80B 166.50A 177.80B 169.70 +.10 169.60 1690 ---- 172.80B 161.50A 172.80B 164.70 UNCH 164.70 1695 ---- 167.80B 156.50A 167.80B 159.70 UNCH 159.70 1700 ---- 162.80B 151.40A 162.80B 154.70 UNCH 154.70 1705 ---- 157.80B 146.50A 157.80B 149.70 UNCH 149.70 1710 ---- 152.80B 141.50A 152.80B 144.70 UNCH 144.70 1715 ---- 147.80B 136.50A 147.80B 139.70 UNCH 139.70 1720 ---- 142.80B 131.50A 142.80B 134.70 UNCH 134.70 1725 ---- 137.80B 126.50A 137.80B 129.70 UNCH 129.70 1730 ---- 132.80B 121.50A 132.80B 124.70 UNCH 124.70 1735 ---- 127.80B 116.50A 127.80B 119.70 UNCH 119.70 1740 ---- 122.80B 111.50A 122.80B 114.70 UNCH 114.70 1745 ---- 117.80B 106.50A 117.80B 109.70 UNCH 109.70 1750 ---- 112.80B 101.40A 112.80B 104.70 UNCH 104.70 1755 ---- 107.80B 96.50A 107.80B 99.70 UNCH 99.70 1760 ---- 102.80B 91.50A 102.80B 94.70 UNCH 94.70 1765 ---- 97.80B 86.50A 97.80B 89.70 UNCH 89.70 1770 ---- 92.80B 81.50A 92.80B 84.70 UNCH 84.70 1775 ---- 88.70B 76.00A 88.70B 79.70 UNCH 79.70 1780 ---- 82.80B 71.50A 82.80B 74.70 UNCH 74.70 1785 ---- 77.80B 66.50A 77.80B 69.70 UNCH 69.70 1790 ---- 72.80B 61.50A 72.80B 64.70 UNCH 64.70 1795 ---- 67.80B 56.40A 67.80B 59.70 UNCH 59.70 1800 ---- 63.70B 51.10A 63.70B 54.70 -.10 54.80 1805 ---- 57.90B 46.50A 57.90B 49.70 -.20 49.90 2 1810 ---- 53.00B 41.60A 53.00B 44.80 -.20 45.00 1815 ---- 48.00B 36.70A 48.00B 39.90 -.20 1 40.10 13 1820 ---- 43.10B 31.60A 43.10B 35.00 -.40 35.40 4 1825 ---- 39.00B 26.90A 39.00B 30.30 -.40 2 30.70 10 1830 ---- 34.20B 22.40A 34.20B 25.60 -.70 1 26.30 18 1835 22.60 29.50B 18.20A 24.10B 21.20 -.80 2 22.00 1 1840 ---- 25.00B 14.30A 25.00B 17.10 -1.00 18.10 28 1845 ---- 20.70B 10.90A 20.70B 13.40 -1.10 14.50 55 1850 14.20 16.70B 8.10A 8.50B 10.10 -1.30 54 11.40 10 265 1855 10.70 13.10B 5.70A 6.00 7.30 -1.40 43 8.70 4 6 1860 6.50 10.00B 3.80 4.00A 5.00 -1.50 130 6.50 8 26 1865 5.70 7.50 2.60 2.60 3.40 -1.30 87 4.70 5 8 1870 3.60 5.20B 1.70A 2.20B 2.20 -1.20 29 3.40 3 9 1875 2.10 3.60B 1.00 1.00 1.40 -.90 11 2.30 12 261 1880 1.70 2.40B .60 .60 .90 -.70 29 1.60 97 1885 1.20 1.50B .50A .50A .60 -.50 17 1.10 20 971 1890 ---- 1.00B .40A 1.00B .30 -.40 6 .70 20 94 1895 ---- .60B .30A .60B .20 -.30 .50 7 1900 .30 .40 .20 .20 .10 -.20 28 .30 162 192 1905 .10 .20 .10 .10A .10 -.10 5 .20 19 1910 .10 .10 .10 .10 .10 UNCH 1 .10 4 1915 .10 .10 .10 .10 .10 UNCH 1 .10 6 1920 ---- ---- ---- ---- .10 UNCH .10 1925 .10 .10 .10 .10 .10 UNCH 4 .10 12 1930 .10 .10 .10 .10 .10 UNCH 1 .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 452 244 2142 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 2 1770 ---- ---- ---- ---- .10 UNCH .10 12 1775 ---- ---- ---- ---- .10 UNCH .10 5 45 1780 ---- ---- ---- ---- .10 UNCH .10 9 1785 .10 .10 .10 .10 .10 UNCH 2 .10 4 252 1790 .10 .10 .10 .10 .10 UNCH 1 .10 20 1795 ---- ---- ---- ---- .10 UNCH .10 1800 .10 .10 .10 .10 .10 -.10 3 .20 8 10 1805 .10 .10 .10 .10 .10 -.20 3 .30 3 5 1810 ---- ---- .10A .10A .20 -.20 .40 1 43 1815 .30 .40 .30 .40 .30 -.30 3 .60 12 1820 .40 .50 .40 .50 .40 -.40 5 .80 1 22 1825 .50 .80 .50 .80 .70 -.50 12 1.20 1 58 1830 .90 1.30 .70 1.30B 1.10 -.60 11 1.70 3 35 1835 1.40 2.00B 1.10A 1.10A 1.60 -.90 11 2.50 1 10 1840 1.90 3.10B 1.50A 3.10B 2.50 -1.00 6 3.50 35 40 1845 3.00 4.70B 2.20A 4.70B 3.80 -1.10 11 4.90 12 52 1850 4.70 6.90B 3.30A 6.60B 5.50 -1.30 142 6.80 15 42 1855 7.50 9.50B 4.80A 9.50B 7.70 -1.40 29 9.10 2 10 1860 9.10 12.70B 6.70A 6.70A 10.40 -1.50 3 11.90 3 18 1865 15.40 16.40B 9.20A 15.50B 13.80 -1.30 1 15.10 1870 ---- 20.50B 12.00A 12.00A 17.60 -1.10 18.70 1875 ---- 25.00B 15.30A 15.30A 21.80 -.90 1 22.70 9 1880 ---- 29.60B 19.10A 19.10A 26.30 -.70 27.00 1885 22.90 34.10B 22.90 34.10B 30.90 -.60 2 31.50 1890 ---- 38.90B 27.60A 27.60A 35.70 -.40 1 36.10 1895 ---- 43.70B 32.20A 32.20A 40.60 -.20 40.80 1900 ---- 49.20B 36.90A 36.90A 45.50 -.20 45.70 31 32 1905 ---- 53.80B 42.50A 42.50A 50.50 -.10 50.60 1910 ---- 58.60B 47.40A 47.40A 55.50 UNCH 55.50 1915 ---- 63.60B 52.30A 52.30A 60.50 UNCH 60.50 1 1920 ---- 68.60B 57.30A 57.30A 65.50 UNCH 65.50 1 1925 ---- 74.10B 61.50A 61.50A 70.50 UNCH 70.50 1 1930 ---- 78.60B 67.30A 67.30A 75.50 UNCH 75.50 1935 ---- 83.60B 72.30A 72.30A 80.50 UNCH 80.50 1940 ---- 88.60B 77.30A 77.30A 85.50 UNCH 85.50 1945 ---- 93.60B 82.30A 82.30A 90.50 UNCH 90.50 1950 ---- 99.10B 86.40A 86.40A 95.50 UNCH 95.50 1955 ---- 103.60B 92.30A 92.30A 100.50 UNCH 100.50 1960 ---- 108.60B 97.30A 97.30A 105.50 UNCH 105.50 1 1965 ---- 113.60B 102.30A 102.30A 110.50 UNCH 110.50 1970 ---- 118.60B 107.30A 107.30A 115.50 UNCH 115.50 1975 ---- 123.60B 111.30A 111.30A 120.50 UNCH 120.50 1980 ---- 128.60B 117.30A 117.30A 125.50 UNCH 125.50 1985 ---- 133.60B 122.20A 122.20A 130.50 UNCH 130.50 1990 ---- 138.60B 127.20A 127.20A 135.50 UNCH 135.50 1995 ---- 143.60B 132.20A 132.20A 140.50 UNCH 140.50 2000 ---- 148.60B 136.30A 136.30A 145.50 UNCH 145.50 2005 ---- 153.60B 142.20A 142.20A 150.50 UNCH 150.50 2010 ---- 158.60B 147.20A 147.20A 155.50 UNCH 155.50 2015 ---- 163.60B 152.20A 152.20A 160.50 UNCH 160.50 2020 ---- 168.60B 157.20A 157.20A 165.50 +.10 165.40 2025 ---- 173.50B 162.20A 162.20A 170.50 +.10 170.40 2030 ---- 178.50B 167.20A 167.20A 175.50 +.10 175.40 2035 ---- 183.50B 172.20A 172.20A 180.50 +.10 180.40 2040 ---- 188.50B 177.20A 177.20A 185.50 +.10 185.40 2045 ---- 193.50B 182.20A 182.20A 190.50 +.10 190.40 2050 ---- 198.60B 187.20A 187.20A 195.50 +.10 195.40 2055 ---- 203.50B 192.20A 192.20A 200.50 +.10 200.40 2060 ---- 208.50B 197.20A 197.20A 205.50 +.10 205.40 2065 ---- 213.50B 202.20A 202.20A 210.50 +.10 210.40 2070 ---- 218.50B 207.20A 207.20A 215.50 +.10 215.40 2075 ---- 223.50B 212.20A 212.20A 220.50 +.10 220.40 2080 ---- 228.50B 217.20A 217.20A 225.50 +.10 225.40 2085 ---- 233.50B 222.20A 222.20A 230.50 +.10 230.40 2090 ---- 238.50B 227.20A 227.20A 235.50 +.10 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 247 125 786 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 247.30B 236.60A 246.90B 239.60 UNCH 239.60 1620 ---- 242.40B 231.60A 242.00B 234.60 UNCH 234.60 1625 ---- 237.30B 226.60A 236.40B 229.60 UNCH 229.60 1630 ---- 232.30B 221.60A 231.90B 224.60 UNCH 224.60 1635 ---- 227.30B 216.60A 226.90B 219.60 UNCH 219.60 1640 ---- 222.30B 211.60A 221.90B 214.60 UNCH 214.60 1645 ---- 217.30B 206.60A 217.00B 209.60 UNCH 209.60 1650 ---- 212.80B 201.40A 212.80B 204.60 UNCH 204.60 2 1655 ---- 207.40B 196.60A 207.00B 199.60 UNCH 199.60 1660 ---- 202.30B 191.60A 202.10B 194.60 UNCH 194.60 1665 ---- 197.40B 186.60A 197.00B 189.60 UNCH 189.60 1670 ---- 192.40B 181.60A 192.00B 184.60 UNCH 184.60 1675 ---- 188.70B 176.00A 188.70B 179.60 UNCH 179.60 1680 ---- 182.30B 171.60A 181.90B 174.60 UNCH 174.60 1685 ---- 177.40B 166.60A 177.00B 169.60 UNCH 169.60 1690 ---- 172.30B 161.60A 171.90B 164.60 UNCH 164.60 1695 ---- 167.40B 156.60A 167.10B 159.60 UNCH 159.60 1700 ---- 163.70B 151.10A 163.70B 154.60 UNCH 154.60 1705 ---- 157.30B 146.70A 156.90B 149.70 +.10 149.60 1710 ---- 152.30B 141.60A 151.90B 144.70 UNCH 144.70 1715 ---- 147.30B 136.60A 146.90B 139.70 UNCH 139.70 1720 ---- 142.30B 131.70A 141.90B 134.70 UNCH 134.70 1725 ---- 138.80B 126.20A 138.80B 129.80 +.10 129.70 1730 ---- 132.50B 121.70A 132.20B 124.80 UNCH 124.80 1735 ---- 127.60B 116.80A 127.50B 119.90 +.10 119.80 1740 ---- 122.60B 111.90A 122.00B 114.90 UNCH 114.90 1745 ---- 117.60B 106.90A 117.40B 110.00 UNCH 110.00 1750 ---- 113.90B 101.60A 113.90B 105.10 UNCH 105.10 1755 ---- 107.80B 97.30A 107.70B 100.20 UNCH 100.20 1760 ---- 102.80B 92.30A 102.60B 95.40 +.10 95.30 1765 ---- 98.00B 87.50A 97.90B 90.50 UNCH 90.50 1770 ---- 93.00B 82.20A 93.00B 85.70 UNCH 85.70 1775 ---- 89.40B 77.50A 89.40B 80.90 UNCH 80.90 1780 ---- 84.60B 72.80A 84.60B 76.20 UNCH 76.20 1785 ---- 79.80B 68.10A 79.80B 71.50 UNCH 71.50 1790 ---- 75.10B 63.50A 75.10B 66.80 -.10 66.90 1795 ---- 70.40B 59.00A 70.40B 62.20 -.20 62.40 1800 ---- 65.80B 54.60A 65.80B 57.80 -.10 57.90 1805 ---- 61.20B 50.30A 61.20B 53.40 -.20 53.60 1810 ---- 56.80B 46.10A 56.80B 49.10 -.30 49.40 1815 ---- 52.40B 42.10A 52.40B 44.90 -.40 45.30 1820 ---- 48.10B 38.20A 48.10B 40.90 -.50 41.40 77 1825 ---- 44.00B 34.50A 44.00B 37.10 -.50 37.60 1830 ---- 40.00B 31.00A 40.00B 33.50 -.50 34.00 1835 ---- 36.20B 27.70A 36.20B 30.00 -.60 30.60 1 1840 ---- 32.60B 24.60A 32.60B 26.80 -.60 27.40 50 1845 ---- 29.20B 21.80A 29.20B 23.70 -.70 24.40 1850 ---- 26.00B 19.10A 26.00B 20.90 -.70 21.60 27 1855 ---- 23.10B 16.70A 23.10B 18.30 -.70 19.00 88 80 1860 17.30 20.30B 14.60A 18.00B 16.00 -.70 6 16.70 1 1865 ---- 17.90B 12.60A 17.90B 13.80 -.80 14.60 16 1870 ---- 15.60B 10.80A 15.60B 11.90 -.80 12.70 78 92 1875 ---- 13.50B 9.20A 13.40B 10.20 -.70 10.90 6 1880 ---- 11.60B 7.80A 11.50B 8.70 -.70 9.40 14 1885 10.00 10.00 6.60A 6.60A 7.40 -.70 1 8.10 7 1890 ---- 8.40B 5.60A 8.40B 6.20 -.70 6.90 52 1895 ---- 7.10B 4.70A 7.10B 5.20 -.70 5.90 2 1900 4.70 6.00B 4.00A 4.00A 4.40 -.60 2 5.00 8 216 1905 ---- 5.10B 3.30A 5.00B 3.70 -.60 4.30 1910 ---- 4.40B 2.80A 4.30B 3.10 -.50 3.60 52 1915 ---- 3.70B 2.40A 3.60B 2.60 -.50 3.10 21 1920 ---- 3.20B 2.00A 3.10B 2.20 -.40 2.60 11 1925 ---- 2.70B 1.70A 2.60B 1.80 -.40 2.20 2 1930 1.50 2.30B 1.50 1.60B 1.50 -.40 1 1.90 1 1935 ---- 1.90B 1.20A 1.90B 1.30 -.30 1.60 1940 ---- 1.60B 1.10A 1.60B 1.10 -.30 1.40 1945 1.00 1.40B .90A .90A .90 -.30 2 1.20 1950 ---- 1.20B .80A 1.20B .80 -.20 1.00 5 5 1955 ---- 1.00B .70A .70A .70 -.20 .90 1960 ---- .80B .60A .80B .60 -.10 .70 10 10 1965 ---- .70B .50A .70B .50 -.10 .60 1970 ---- ---- .50A .50A .40 -.20 .60 2 1975 ---- ---- .40A .40A .40 -.10 10 .50 1980 ---- ---- .40A .40A .30 -.20 .50 1985 ---- ---- ---- ---- .30 -.10 .40 1990 ---- ---- ---- ---- .30 -.10 .40 1995 ---- ---- ---- ---- .30 UNCH .30 2000 ---- ---- ---- ---- .20 -.10 .30 2 2005 ---- ---- ---- ---- .20 -.10 .30 2010 ---- ---- ---- ---- .20 UNCH .20 2015 ---- ---- ---- ---- .20 UNCH .20 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .10 -.10 .20 2030 ---- ---- ---- ---- .10 -.10 .20 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 -.10 .20 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 22 189 758 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 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 .20 .20 .20 .20 .10 UNCH 5 .10 5 1705 ---- ---- ---- ---- .20 UNCH .20 3 1710 ---- ---- ---- ---- .20 UNCH .20 1 1715 ---- ---- ---- ---- .20 UNCH .20 1720 ---- ---- ---- ---- .30 +.10 .20 1725 ---- ---- ---- ---- .30 UNCH .30 13 1730 ---- ---- ---- ---- .30 UNCH .30 1735 ---- ---- ---- ---- .40 UNCH .40 1740 ---- ---- .40A .40A .50 UNCH .50 1745 ---- ---- .40A .40A .50 UNCH .50 1750 ---- ---- .50A .50A .60 UNCH 10 .60 1 2 1755 ---- ---- .60A .60A .70 UNCH .70 12 1760 ---- ---- .70A .70A .90 UNCH .90 1765 ---- ---- .80A .80A 1.00 UNCH 1.00 1770 1.00 1.20B .90A 1.20B 1.20 UNCH 2 1.20 3 26 1775 1.10 1.40B 1.00A 1.40B 1.40 UNCH 1 1.40 5 6 1780 ---- ---- 1.20A 1.20A 1.60 -.10 1.70 6 1785 ---- 2.10B 1.40A 1.40A 1.90 -.10 2.00 1 20 1790 ---- 2.50B 1.70A 1.70A 2.30 -.10 2.40 5 1795 ---- 3.00B 2.00A 2.00A 2.70 -.20 3 2.90 1 301 1800 2.90 3.60B 2.40A 2.80A 3.20 -.20 4 3.40 3 75 1805 ---- 4.20B 2.90A 2.90A 3.80 -.30 1 4.10 11 1810 ---- 5.10B 3.40A 3.40A 4.50 -.40 36 4.90 37 43 1815 ---- 6.00B 4.10A 4.10A 5.40 -.40 5.80 2 1820 ---- 7.10B 4.80A 4.80A 6.40 -.40 1 6.80 64 1825 ---- 8.40B 5.70A 5.70A 7.60 -.40 8.00 9 244 1830 7.90 9.90B 6.80A 9.90B 8.90 -.50 1 9.40 6 58 1835 ---- 11.60B 8.00A 8.00A 10.50 -.50 11.00 1 1840 10.00 13.50B 9.50A 13.50B 12.20 -.60 74 12.80 575 562 1845 ---- 15.70B 11.10A 11.10A 14.20 -.60 1 14.80 1 1850 14.00 18.00B 12.90A 18.00B 16.30 -.70 2 17.00 1 1855 ---- 20.50B 15.00A 15.00A 18.70 -.70 19.40 8 29 1860 ---- 23.30B 17.20A 17.20A 21.40 -.70 22.10 1865 ---- 26.30B 19.70A 19.70A 24.20 -.70 24.90 1870 ---- 29.50B 22.40A 22.40A 27.30 -.70 36 28.00 37 39 1875 ---- 32.90B 25.30A 25.30A 30.60 -.70 1 31.30 1880 ---- 36.60B 28.40A 28.40A 34.00 -.80 1 34.80 1885 ---- 40.40B 31.70A 31.70A 37.70 -.70 38.40 1 1890 ---- 44.30B 35.20A 35.20A 41.60 -.70 42.30 1895 46.60 48.40B 38.90A 41.80A 45.60 -.60 2 46.20 1900 ---- 52.70B 42.80A 42.80A 49.70 -.60 50.30 1905 ---- 57.10B 46.80A 46.80A 54.00 -.60 54.60 1910 ---- 61.60B 50.90A 50.90A 58.40 -.50 58.90 1915 ---- 66.10B 55.20A 55.20A 62.90 -.50 63.40 1920 ---- 70.80B 59.60A 59.60A 67.50 -.40 67.90 1925 ---- 75.50B 64.10A 64.10A 72.10 -.40 72.50 2 1930 ---- 80.20B 68.70A 68.70A 76.80 -.40 77.20 1935 ---- 85.00B 73.30A 73.30A 81.60 -.30 81.90 1940 ---- 89.30B 78.00A 78.00A 86.40 -.20 86.60 1945 ---- 94.30B 82.80A 82.80A 91.20 -.20 91.40 1950 ---- 99.60B 87.60A 87.60A 96.10 -.20 96.30 1955 ---- 104.10B 92.40A 92.40A 100.90 -.20 101.10 1960 ---- 109.00B 98.40A 98.40A 105.90 -.10 106.00 1965 ---- 113.90B 103.20A 103.20A 110.80 -.10 110.90 1970 ---- 118.90B 108.20A 108.20A 115.70 -.10 115.80 1975 ---- 124.30B 111.90A 111.90A 120.70 -.10 120.80 1980 ---- 128.80B 117.90A 117.90A 125.60 -.10 125.70 1985 ---- 133.80B 122.90A 122.90A 130.60 -.10 130.70 1990 ---- 138.70B 127.80A 127.80A 135.60 UNCH 135.60 1995 ---- 143.70B 132.90A 132.90A 140.50 -.10 140.60 2000 ---- 149.20B 136.60A 136.60A 145.50 UNCH 145.50 2005 ---- 153.50B 142.70A 142.70A 150.50 UNCH 150.50 2010 ---- 158.50B 147.80A 147.80A 155.50 UNCH 155.50 2015 ---- 163.50B 152.80A 152.80A 160.50 UNCH 160.50 2020 ---- 168.50B 157.70A 157.70A 165.40 -.10 165.50 2025 ---- 174.10B 161.50A 161.50A 170.40 -.10 170.50 2030 ---- 178.50B 167.80A 167.80A 175.40 UNCH 175.40 2035 ---- 183.50B 172.70A 172.70A 180.40 UNCH 180.40 2040 ---- 188.50B 177.80A 177.80A 185.40 UNCH 185.40 2045 ---- 193.50B 182.80A 182.80A 190.40 UNCH 190.40 2050 ---- 199.10B 186.40A 186.40A 195.40 UNCH 195.40 2055 ---- 203.40B 192.80A 192.80A 200.40 UNCH 200.40 2060 ---- 208.40B 197.80A 197.80A 205.40 UNCH 205.40 2065 ---- 213.40B 202.70A 202.70A 210.40 UNCH 210.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 686 1548 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- 247.40B 236.60A 247.20B 239.60 UNCH 239.60 1620 ---- 242.30B 231.60A 241.90B 234.60 UNCH 234.60 1625 ---- 237.40B 226.60A 237.00B 229.60 UNCH 229.60 1630 ---- 232.30B 221.60A 231.90B 224.60 UNCH 224.60 1635 ---- 227.40B 216.60A 227.00B 219.60 UNCH 219.60 1640 ---- 222.30B 211.60A 221.90B 214.60 UNCH 214.60 1645 ---- 217.40B 206.60A 217.00B 209.60 UNCH 209.60 1650 ---- 212.80B 201.40A 212.80B 204.60 UNCH 204.60 1655 ---- 207.30B 196.60A 207.20B 199.60 UNCH 199.60 1660 ---- 202.40B 191.60A 202.00B 194.60 UNCH 194.60 1665 ---- 197.40B 186.60A 197.00B 189.60 UNCH 189.60 1670 ---- 192.40B 181.60A 192.00B 184.60 UNCH 184.60 1675 ---- 187.40B 176.00A 187.00B 179.60 UNCH 179.60 1680 ---- 182.30B 171.60A 181.90B 174.60 UNCH 174.60 1685 ---- 177.40B 166.60A 177.00B 169.60 UNCH 169.60 1690 ---- 172.30B 161.60A 171.90B 164.60 UNCH 164.60 1695 ---- 167.30B 156.60A 166.90B 159.60 UNCH 159.60 1700 ---- 163.70B 151.00A 163.70B 154.60 UNCH 154.60 1705 ---- 157.30B 146.60A 156.90B 149.60 UNCH 149.60 1710 ---- 152.30B 141.60A 151.90B 144.60 UNCH 144.60 1715 ---- 147.30B 136.70A 146.90B 139.60 UNCH 139.60 1720 ---- 142.30B 131.70A 141.90B 134.60 UNCH 134.60 1725 ---- 138.70B 126.10A 138.70B 129.60 UNCH 129.60 1730 ---- 132.30B 121.60A 131.90B 124.70 +.10 124.60 1735 ---- 127.30B 116.60A 126.80B 119.70 UNCH 119.70 1740 ---- 122.40B 111.70A 122.00B 114.70 UNCH 114.70 1745 ---- 117.60B 106.70A 117.50B 109.80 UNCH 109.80 1750 ---- 113.80B 101.30A 113.80B 104.80 UNCH 104.80 1755 ---- 107.60B 96.80A 107.30B 99.90 UNCH 99.90 1760 ---- 102.60B 91.90A 102.40B 95.00 UNCH 95.00 1765 ---- 97.70B 87.00A 97.50B 90.10 UNCH 90.10 1770 ---- 92.80B 82.30A 92.70B 85.20 UNCH 85.20 1775 ---- 89.10B 76.90A 89.10B 80.40 UNCH 80.40 1780 ---- 82.90B 72.10A 82.80B 75.50 -.10 75.60 1785 ---- 78.30B 67.30A 78.30B 70.80 UNCH 70.80 1790 ---- 74.50B 62.60A 74.50B 66.00 -.10 66.10 1795 ---- 69.70B 58.00A 69.70B 61.30 -.20 61.50 1800 ---- 65.00B 53.50A 65.00B 56.70 -.20 56.90 1805 ---- 60.30B 49.00A 60.30B 52.20 -.20 52.40 1810 ---- 55.70B 44.70A 55.70B 47.80 -.20 48.00 1815 ---- 51.20B 40.50A 51.20B 43.50 -.30 43.80 6 1820 ---- 46.80B 36.50A 46.80B 39.40 -.30 2 39.70 3 1825 ---- 42.50B 32.70A 42.50B 35.40 -.40 35.80 9 1830 ---- 38.40B 29.10A 38.40B 31.70 -.40 32.10 1835 ---- 34.50B 25.80A 34.50B 28.10 -.50 28.60 1840 ---- 30.70B 22.60A 30.70B 24.80 -.50 25.30 4 4 1845 ---- 27.20B 19.70A 27.20B 21.70 -.50 22.20 1850 ---- 23.90B 17.10A 23.90B 18.80 -.60 19.40 24 31 1855 15.00 20.90B 14.60A 15.00 16.20 -.60 3 16.80 10 1860 ---- 18.10B 12.40A 18.10B 13.80 -.60 14.40 1 1865 12.80 15.50B 10.50A 13.50B 11.70 -.60 9 12.30 21 22 1870 11.30 13.20B 8.80A 8.80A 9.80 -.60 9 10.40 6 1875 ---- 11.10B 7.30A 11.10B 8.20 -.50 8.70 16 18 1880 ---- 9.30B 6.10A 9.30B 6.70 -.60 1 7.30 2 4 1885 ---- 7.70B 5.00A 7.70B 5.60 -.50 6.10 2 3 1890 4.90 6.40B 4.10A 5.20B 4.60 -.50 2 5.10 2 1895 4.10 5.30B 3.40A 3.40A 3.70 -.50 2 4.20 3 3 1900 3.40 4.40B 2.80A 2.80A 3.00 -.50 252 3.50 64 1905 3.30 3.60B 2.30A 2.30A 2.50 -.40 3 2.90 1 61 1910 ---- 3.00B 1.90A 3.00B 2.00 -.40 2.40 1 1915 ---- 2.50B 1.60A 2.30B 1.70 -.30 2.00 1 1920 ---- 2.00B 1.30A 1.90B 1.30 -.30 1.60 36 37 1925 ---- 1.70B 1.10A 1.60B 1.10 -.30 1.40 5 6 1930 ---- 1.40B .90A 1.30B .90 -.30 1.20 2 1935 ---- 1.10B .80A 1.10B .70 -.30 1.00 1940 ---- .90B .70A .90B .60 -.20 .80 5 5 1945 ---- .80B .60A .80B .50 -.20 .70 1950 ---- ---- .50A .50A .40 -.20 .60 1955 ---- ---- .40A .40A .30 -.20 3 .50 3 3 1960 ---- ---- .40A .40A .30 -.20 .50 1965 ---- ---- ---- ---- .20 -.20 .40 1970 ---- ---- .30A .30A .20 -.20 .40 1975 ---- ---- ---- ---- .10 -.20 5 .30 1980 ---- ---- ---- ---- .10 -.20 .30 2 1985 ---- ---- ---- ---- .10 -.20 .30 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2005 .20 .20 .20 .20 .10 -.10 6 .20 2010 ---- ---- ---- ---- .10 -.10 .20 9 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 11 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 297 122 324 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 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH 3 .10 5 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .20 UNCH .20 5 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .30 +.10 .20 1750 ---- ---- ---- ---- .30 UNCH 5 .30 1 2 1755 ---- ---- .30A .30A .40 UNCH .40 1760 .50 .50 .40A .50 .50 UNCH 1 .50 1765 .50 .50 .50 .50 .60 UNCH 1 .60 1770 .60 .70B .50A .70B .70 UNCH 1 .70 1 7 1775 .60 .80B .60 .80B .80 -.10 2 .90 5 6 1780 ---- ---- .80A .80A 1.00 UNCH 1.00 15 1785 ---- ---- .90A .90A 1.20 -.10 1.30 5 1790 ---- ---- 1.10A 1.10A 1.50 -.10 1.60 1 1795 ---- ---- 1.30A 1.30A 1.80 -.10 1.90 1 6 1800 ---- 2.40B 1.50A 1.50A 2.20 -.10 2.30 24 1805 ---- ---- 1.90A 1.90A 2.70 -.20 2.90 1 11 1810 2.40 3.60B 2.30A 2.30A 3.20 -.30 3 3.50 2 1815 4.40 4.40 2.80A 4.40 3.90 -.40 201 4.30 3 10 1820 ---- 5.40B 3.40A 3.40A 4.80 -.40 5.20 1 31 1825 ---- 6.50B 4.20A 4.20A 5.90 -.40 6.30 202 1830 ---- 7.90B 5.10A 5.10A 7.10 -.40 7.50 1 1835 ---- 9.50B 6.20A 6.20A 8.50 -.50 9.00 1840 ---- 11.40B 7.50A 7.50A 10.20 -.50 10.70 16 1845 ---- 13.50B 9.00A 9.00A 12.10 -.50 100 12.60 1850 ---- 15.90B 10.70A 10.70A 14.20 -.60 34 14.80 8 1855 15.60 18.50B 12.60A 18.50B 16.60 -.60 8 17.20 4 4 1860 18.60 21.30B 14.80A 21.30B 19.20 -.60 1 19.80 1865 ---- 24.30B 17.30A 17.30A 22.10 -.60 1 22.70 1870 24.00 27.60B 20.00A 27.60B 25.20 -.60 12 25.80 4 5 1875 ---- 31.10B 23.10A 23.10A 28.50 -.60 29.10 6 6 1880 ---- 34.80B 26.20A 26.20A 32.10 -.60 32.70 1885 ---- 38.80B 29.60A 29.60A 35.90 -.50 36.40 1890 ---- 42.90B 33.20A 33.20A 39.90 -.50 40.40 1 1895 ---- 47.10B 37.00A 37.00A 44.10 -.40 44.50 1 1900 ---- 51.50B 41.00A 41.00A 48.40 -.40 48.80 1 1905 ---- 56.00B 45.20A 45.20A 52.80 -.40 53.20 1 1910 ---- 60.70B 49.50A 49.50A 57.40 -.30 57.70 1 1 1915 ---- 65.30B 53.90A 53.90A 62.00 -.30 62.30 1920 ---- 70.10B 58.50A 58.50A 66.70 -.30 67.00 1925 ---- 74.90B 63.10A 63.10A 71.40 -.30 71.70 1930 ---- 79.30B 67.80A 67.80A 76.20 -.30 76.50 1935 ---- 84.20B 72.60A 72.60A 81.10 -.20 81.30 1940 ---- 89.00B 77.40A 77.40A 85.90 -.20 86.10 1945 ---- 94.00B 83.30A 83.30A 90.80 -.20 91.00 1950 ---- 99.40B 87.00A 87.00A 95.70 -.20 95.90 1955 ---- 103.80B 93.10A 93.10A 100.70 -.10 100.80 1960 ---- 108.80B 97.90A 97.90A 105.60 -.20 105.80 1965 ---- 113.80B 102.90A 102.90A 110.50 -.20 110.70 1970 ---- 118.70B 107.80A 107.80A 115.50 -.20 115.70 1975 ---- 124.20B 111.60A 111.60A 120.50 -.10 120.60 1980 ---- 128.70B 117.80A 117.80A 125.40 -.20 125.60 1985 ---- 133.50B 122.80A 122.80A 130.40 -.20 130.60 1990 ---- 138.50B 127.80A 127.80A 135.40 -.10 135.50 1995 ---- 143.50B 132.70A 132.70A 140.40 -.10 140.50 2000 ---- 149.10B 136.50A 136.50A 145.40 -.10 145.50 2005 ---- 153.50B 142.70A 142.70A 150.40 -.10 150.50 2010 ---- 158.50B 147.80A 147.80A 155.40 -.10 155.50 2015 ---- 163.50B 152.80A 152.80A 160.40 -.10 160.50 2020 ---- 168.50B 157.80A 157.80A 165.40 UNCH 165.40 2025 ---- 174.10B 161.40A 161.40A 170.40 UNCH 170.40 2030 ---- 178.40B 167.80A 167.80A 175.40 UNCH 175.40 2035 ---- 183.40B 172.80A 172.80A 180.40 UNCH 180.40 2040 ---- 188.40B 177.70A 177.70A 185.40 UNCH 185.40 2045 ---- 193.40B 182.70A 182.70A 190.40 UNCH 190.40 2050 ---- 199.00B 186.40A 186.40A 195.40 UNCH 195.40 2055 ---- ---- ---- 192.70A 200.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 373 31 384 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1625 ---- 237.30B 226.60A 236.80B 229.60 UNCH 229.60 1630 ---- 232.30B 221.60A 232.20B 224.60 UNCH 224.60 1635 ---- 227.30B 216.60A 227.10B 219.60 UNCH 219.60 1640 ---- 222.30B 211.60A 222.10B 214.60 UNCH 214.60 1645 ---- 217.30B 206.60A 216.90B 209.60 UNCH 209.60 1650 ---- 212.80B 201.50A 212.80B 204.60 UNCH 204.60 1655 ---- 207.30B 196.60A 206.90B 199.60 UNCH 199.60 1660 ---- 202.30B 191.60A 202.10B 194.60 UNCH 194.60 1665 ---- 197.30B 186.70A 196.90B 189.60 UNCH 189.60 1670 ---- 192.30B 181.60A 191.90B 184.60 UNCH 184.60 1675 ---- 187.40B 176.10A 187.00B 179.60 UNCH 179.60 1680 ---- 182.30B 171.70A 181.90B 174.70 UNCH 174.70 1685 ---- 177.30B 166.80A 176.90B 169.70 UNCH 169.70 1690 ---- 172.40B 161.80A 172.20B 164.70 UNCH 164.70 1695 ---- 167.40B 156.80A 167.00B 159.80 +.10 159.70 1700 ---- 163.80B 151.30A 163.80B 154.80 UNCH 154.80 1705 ---- 157.40B 146.90A 157.00B 149.90 +.10 149.80 1710 ---- 152.50B 142.00A 152.10B 144.90 UNCH 144.90 1715 ---- 147.50B 137.10A 147.10B 140.00 +.10 139.90 1720 ---- 142.60B 132.20A 142.20B 135.10 +.10 135.00 1725 ---- 139.00B 126.70A 139.00B 130.20 +.10 130.10 1730 ---- 132.70B 122.40A 132.30B 125.30 +.10 125.20 1735 ---- 127.80B 117.60A 127.40B 120.40 +.10 120.30 1740 ---- 123.00B 112.70A 122.80B 115.60 +.10 115.50 1745 ---- 118.10B 107.90A 117.70B 110.80 +.10 110.70 1750 ---- 114.50B 102.60A 114.50B 106.00 +.10 105.90 1755 ---- 108.50B 98.40A 108.10B 101.20 +.10 101.10 1760 ---- 103.50B 93.70A 103.50B 96.50 +.10 96.40 1765 ---- 99.10B 89.00A 98.50B 91.80 +.10 91.70 1770 ---- 94.30B 84.40A 93.90B 87.10 UNCH 87.10 1775 ---- 90.70B 79.30A 90.70B 82.50 UNCH 82.50 1780 ---- 84.80B 74.90A 84.80B 78.00 UNCH 78.00 1785 ---- 81.40B 70.50A 81.40B 73.50 UNCH 73.50 1790 ---- 76.90B 66.10A 76.90B 69.10 -.10 69.20 1795 ---- 72.40B 61.90A 72.40B 64.80 -.10 64.90 1800 ---- 68.00B 57.80A 68.00B 60.60 -.10 60.70 1805 ---- 63.70B 53.70A 63.70B 56.50 -.10 56.60 1810 ---- 59.50B 49.80A 59.50B 52.50 -.20 52.70 1815 ---- 55.40B 46.00A 55.40B 48.60 -.20 48.80 1820 ---- 51.40B 42.40A 51.40B 44.90 -.20 45.10 1825 ---- 47.50B 38.90A 47.50B 41.30 -.30 41.60 1830 ---- 43.80B 35.60A 43.80B 37.80 -.40 38.20 1835 ---- 40.30B 32.50A 40.30B 34.60 -.40 35.00 1840 ---- 36.90B 29.50A 36.90B 31.50 -.40 31.90 1845 ---- 33.70B 26.70A 33.70B 28.50 -.50 29.00 1850 ---- 30.70B 24.10A 30.70B 25.80 -.50 26.30 1855 ---- 27.80B 21.70A 27.80B 23.20 -.50 23.70 1860 ---- 25.20B 19.40A 25.20B 20.80 -.60 21.40 1865 ---- 22.70B 17.30A 22.70B 18.60 -.60 19.20 1870 ---- 20.40B 15.40A 20.40B 16.60 -.60 17.20 1875 ---- 18.20B 13.60A 18.20B 14.70 -.60 15.30 1880 ---- 16.20B 12.10A 16.10B 13.00 -.60 13.60 1885 ---- 14.30B 10.60A 14.30B 11.40 -.60 12.00 1890 ---- 12.60B 9.30A 12.60B 10.00 -.60 10.60 1895 ---- 11.10B 8.10A 11.10B 8.80 -.60 9.40 1900 ---- 9.70B 7.10A 9.70B 7.70 -.50 8.20 1905 ---- 8.50B 6.20A 8.50B 6.70 -.50 7.20 1910 ---- 7.40B 5.40A 7.40B 5.80 -.50 6.30 1915 ---- 6.50B 4.70A 6.40B 5.00 -.50 5.50 1920 ---- 5.60B 4.10A 5.50B 4.40 -.40 4.80 1925 ---- 4.90B 3.50A 4.80B 3.80 -.40 4.20 8 8 1930 ---- 4.30B 3.10A 4.20B 3.30 -.40 3.70 1935 ---- 3.70B 2.70A 3.60B 2.80 -.40 3.20 1940 ---- 3.30B 2.30A 3.20B 2.50 -.30 2.80 1945 ---- 2.80B 2.00A 2.70B 2.10 -.30 2.40 1950 ---- 2.50B 1.80A 2.50B 1.90 -.20 2.10 1955 ---- 2.10B 1.60A 2.10B 1.60 -.30 1.90 1960 ---- 1.90B 1.40A 1.90B 1.40 -.20 1.60 1965 ---- 1.60B 1.20A 1.60B 1.30 -.20 1.50 1970 ---- 1.40B 1.10A 1.40B 1.10 -.20 1.30 1975 ---- 1.20B 1.00A 1.20B 1.00 -.10 1.10 1980 ---- 1.10B .90A .90A .90 -.10 1.00 1 1985 ---- 1.00B .80A .80A .80 -.10 .90 1990 ---- ---- .70A .70A .70 -.10 .80 1995 ---- ---- ---- ---- .60 -.10 .70 2000 ---- .70B ---- ---- .60 UNCH .60 2005 ---- ---- ---- ---- .50 -.10 .60 2010 ---- ---- ---- ---- .40 -.10 .50 2015 ---- .50B ---- .50B .40 UNCH .40 2 2020 ---- ---- ---- ---- .40 UNCH .40 2025 ---- ---- ---- ---- .30 -.10 .40 2030 ---- .40B ---- .40B .30 UNCH .30 2035 ---- ---- ---- ---- .30 UNCH .30 2040 ---- ---- ---- ---- .30 UNCH .30 2045 ---- .30B ---- .30B .20 UNCH .20 2050 ---- ---- ---- .30A .20 ---- ---- 2055 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 11 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .20 UNCH .20 2 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .30 UNCH .30 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- ---- ---- .40 UNCH .40 1705 ---- ---- ---- ---- .50 +.10 .40 1710 ---- ---- ---- ---- .50 UNCH .50 1715 ---- ---- .50A .50A .60 UNCH .60 1720 ---- ---- .60A .60A .70 UNCH .70 1725 ---- ---- ---- ---- .80 +.10 .70 1730 ---- .90B .70A .70A .90 +.10 .80 1735 ---- ---- .80A .80A 1.00 UNCH 1.00 1740 ---- 1.20B .90A .90A 1.20 +.10 1.10 1745 ---- 1.40B 1.10A 1.10A 1.40 +.10 1.30 1750 ---- 1.60B 1.20A 1.20A 1.60 +.10 1.50 1755 ---- 1.80B 1.40A 1.40A 1.80 +.10 1.70 1760 ---- 2.10B 1.60A 1.60A 2.00 UNCH 2.00 1765 ---- 2.50B 1.90A 1.90A 2.30 UNCH 2.30 1770 ---- 2.80B 2.20A 2.20A 2.70 UNCH 2.70 1775 ---- 3.30B 2.50A 2.50A 3.10 UNCH 3.10 1780 ---- 3.80B 2.80A 2.80A 3.50 -.10 3.60 1 1785 ---- 4.40B 3.20A 3.20A 4.10 UNCH 4.10 1790 ---- 5.10B 3.70A 3.70A 4.70 UNCH 4.70 1795 ---- 5.80B 4.20A 4.20A 5.30 -.10 5.40 1800 5.40 6.70B 4.80A 5.10A 6.10 -.10 24 6.20 1 1 1805 ---- 7.60B 5.50A 5.50A 7.00 -.10 7.10 1810 ---- 8.70B 6.30A 6.30A 8.00 -.20 8.20 1815 ---- 9.90B 7.30A 7.30A 9.10 -.20 9.30 1820 ---- 11.30B 8.30A 8.30A 10.40 -.20 10.60 1825 ---- 12.80B 9.50A 9.50A 11.80 -.20 12.00 1830 ---- 14.50B 10.80A 10.80A 13.30 -.30 13.60 8 4 1835 ---- 16.30B 12.30A 12.30A 15.00 -.40 15.40 1840 ---- 18.30B 13.90A 13.90A 16.90 -.40 17.30 1845 ---- 20.50B 15.70A 15.70A 19.00 -.40 19.40 1850 ---- 22.90B 17.70A 17.70A 21.20 -.50 22 21.70 1 1 1855 ---- 25.40B 19.80A 19.80A 23.60 -.50 24.10 1860 ---- 28.10B 22.10A 22.10A 26.20 -.60 26.80 1865 ---- 31.00B 24.60A 24.60A 29.00 -.60 29.60 1870 ---- 34.10B 27.30A 27.30A 31.90 -.60 32.50 1875 ---- 37.30B 30.10A 30.10A 35.10 -.60 35.70 1880 ---- 40.70B 33.00A 33.00A 38.30 -.60 38.90 1885 ---- 44.20B 36.10A 36.10A 41.80 -.60 42.40 1890 ---- 47.90B 39.40A 39.40A 45.40 -.50 45.90 1895 ---- 51.70B 42.90A 42.90A 49.10 -.60 49.70 1900 ---- 55.70B 46.50A 46.50A 53.00 -.50 53.50 1905 ---- 59.80B 50.20A 50.20A 57.00 -.50 57.50 1910 ---- 64.00B 54.10A 54.10A 61.10 -.50 61.60 1915 ---- 68.30B 58.10A 58.10A 65.30 -.50 65.80 1920 ---- 72.70B 62.20A 62.20A 69.60 -.40 70.00 1925 ---- 77.20B 66.40A 66.40A 74.00 -.40 74.40 1930 ---- 81.70B 70.70A 70.70A 78.50 -.40 78.90 1935 ---- 85.90B 75.10A 75.10A 83.10 -.30 83.40 1940 ---- 90.40B 79.60A 79.60A 87.70 -.30 88.00 1945 ---- 95.20B 84.20A 84.20A 92.40 -.20 92.60 1950 ---- 100.40B 88.80A 88.80A 97.10 -.20 97.30 1955 ---- 104.80B 94.70A 94.70A 101.80 -.30 102.10 1960 ---- 109.60B 99.50A 99.50A 106.60 -.20 106.80 1965 ---- 114.40B 103.90A 103.90A 111.50 -.10 111.60 1970 ---- 119.30B 109.00A 109.00A 116.30 -.20 116.50 1975 ---- 124.70B 112.60A 112.60A 121.20 -.10 121.30 1980 ---- 129.00B 118.60A 118.60A 126.10 -.10 126.20 1985 ---- 134.00B 123.50A 123.50A 131.00 UNCH 131.00 1990 ---- 138.90B 128.40A 128.40A 135.90 UNCH 135.90 1995 ---- 143.80B 133.30A 133.30A 140.80 -.10 140.90 2000 ---- 149.40B 136.90A 136.90A 145.70 -.10 145.80 2005 ---- 153.70B 143.10A 143.10A 150.70 UNCH 150.70 2010 ---- 158.70B 148.10A 148.10A 155.60 -.10 155.70 2015 ---- 163.50B 153.00A 153.00A 160.60 UNCH 160.60 2020 ---- 168.60B 158.00A 158.00A 165.60 UNCH 165.60 2025 ---- 174.20B 161.60A 161.60A 170.50 UNCH 170.50 2030 ---- 178.50B 167.90A 167.90A 175.50 UNCH 175.50 2035 ---- 183.50B 172.90A 172.90A 180.50 UNCH 180.50 2040 ---- 188.50B 177.90A 177.90A 185.50 UNCH 185.50 2045 ---- 193.50B 182.90A 182.90A 190.40 UNCH 190.40 2050 ---- ---- ---- 187.30A 195.40 ---- ---- 2055 ---- ---- ---- 192.80A 200.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 10 9 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 247.30B 236.60A 246.90B 239.60 UNCH 239.60 1620 ---- 242.30B 231.60A 242.10B 234.60 UNCH 234.60 1625 ---- 237.40B 226.60A 237.40B 229.60 UNCH 229.60 1630 ---- 232.30B 221.60A 231.90B 224.60 UNCH 224.60 1635 ---- 227.30B 216.60A 227.20B 219.60 UNCH 219.60 1640 ---- 222.30B 211.60A 222.20B 214.60 UNCH 214.60 1645 ---- 217.30B 206.60A 216.90B 209.60 UNCH 209.60 1650 ---- 212.80B 201.00A 212.80B 204.60 UNCH 204.60 1655 ---- 207.30B 196.60A 206.90B 199.60 UNCH 199.60 1660 ---- 202.30B 191.60A 202.10B 194.60 UNCH 194.60 1665 ---- 197.30B 186.60A 196.90B 189.60 UNCH 189.60 1670 ---- 192.40B 181.60A 192.00B 184.60 UNCH 184.60 1675 ---- 188.70B 176.00A 188.70B 179.60 UNCH 179.60 1680 ---- 182.30B 171.60A 181.90B 174.60 UNCH 174.60 1685 ---- 177.30B 166.60A 177.10B 169.60 UNCH 169.60 1690 ---- 172.30B 161.60A 171.90B 164.60 UNCH 164.60 1695 ---- 167.30B 156.70A 166.90B 159.60 UNCH 159.60 1700 ---- 163.70B 151.10A 163.70B 154.70 UNCH 154.70 1705 ---- 157.30B 146.60A 156.90B 149.70 UNCH 149.70 1710 ---- 152.30B 141.70A 151.90B 144.70 UNCH 144.70 1715 ---- 147.40B 136.70A 147.00B 139.80 +.10 139.70 1720 ---- 142.60B 131.70A 142.50B 134.80 UNCH 134.80 1725 ---- 138.80B 126.30A 138.80B 129.90 +.10 129.80 1730 ---- 132.50B 121.90A 132.10B 124.90 UNCH 124.90 1735 ---- 127.60B 117.00A 127.40B 120.00 UNCH 120.00 1740 ---- 122.60B 112.00A 122.60B 115.10 +.10 115.00 1745 ---- 117.80B 107.20A 117.70B 110.20 +.10 110.10 1750 ---- 114.10B 101.80A 114.10B 105.30 UNCH 105.30 1755 ---- 107.90B 97.40A 107.70B 100.40 UNCH 100.40 1760 ---- 103.00B 92.20A 102.80B 95.60 UNCH 95.60 1765 ---- 98.10B 87.40A 97.90B 90.80 UNCH 90.80 1770 ---- 93.20B 82.70A 93.20B 86.00 UNCH 86.00 1775 ---- 89.80B 78.00A 89.80B 81.30 UNCH 81.30 1780 ---- 85.00B 73.30A 85.00B 76.60 UNCH 76.60 1785 ---- 80.30B 68.80A 80.30B 72.00 UNCH 72.00 1790 ---- 75.60B 64.30A 75.60B 67.40 -.10 67.50 1795 ---- 71.00B 59.90A 71.00B 62.90 -.10 63.00 1800 ---- 66.40B 55.50A 66.40B 58.50 -.20 58.70 1805 ---- 62.00B 51.30A 62.00B 54.20 -.20 54.40 1810 ---- 57.60B 47.20A 57.60B 50.00 -.30 50.30 1815 ---- 53.30B 43.30A 53.30B 45.90 -.40 46.30 1820 ---- 49.10B 39.50A 49.10B 42.00 -.40 42.40 1 1825 ---- 45.10B 35.90A 45.10B 38.30 -.40 38.70 1 1830 ---- 41.20B 32.40A 41.20B 34.70 -.50 35.20 11 1835 ---- 37.50B 29.20A 37.50B 31.30 -.60 31.90 1840 ---- 33.90B 26.10A 33.90B 28.10 -.60 28.70 6 1845 ---- 30.60B 23.30A 30.60B 25.10 -.70 25.80 1 18 1850 ---- 27.40B 20.50A 27.40B 22.30 -.70 23.00 255 1855 20.50 24.50B 18.10A 18.10A 19.80 -.60 1 20.40 9 1860 16.60 21.80B 15.90A 16.40A 17.40 -.70 1 18.10 1865 ---- 19.20B 13.90A 19.20B 15.20 -.70 15.90 16 1870 ---- 16.90B 12.10A 16.90B 13.20 -.80 14.00 6 1875 ---- 14.80B 10.50A 14.80B 11.50 -.70 1 12.20 2 1880 ---- 12.90B 9.00A 12.90B 9.90 -.70 10.60 1885 ---- 11.10B 7.80A 11.10B 8.50 -.70 9.20 16 1890 ---- 9.60B 6.60A 9.60B 7.30 -.60 7.90 1895 ---- 8.20B 5.60A 8.20B 6.20 -.60 6.80 21 1900 ---- 7.00B 4.80A 7.00B 5.30 -.60 5.90 6 1905 4.80 6.00B 4.10A 4.10A 4.50 -.50 2 5.00 2 11 1910 ---- 5.20B 3.40A 5.10B 3.80 -.50 4.30 17 1915 ---- 4.40B 3.00A 4.30B 3.20 -.50 3.70 1920 ---- 3.80B 2.50A 3.70B 2.70 -.40 3.10 1925 ---- 3.30B 2.20A 3.20B 2.30 -.40 2.70 1 1930 ---- 2.80B 1.90A 2.80B 1.90 -.40 2.30 1935 ---- 2.40B 1.60A 2.40B 1.70 -.30 2.00 1940 ---- 2.00B 1.40A 2.00B 1.40 -.30 1.70 1945 ---- 1.70B 1.20A 1.70B 1.20 -.30 1.50 1 1 1950 ---- 1.50B 1.00A 1.40B 1.10 -.20 1.30 1 1 1955 ---- 1.30B .90A 1.20B .90 -.20 1.10 1960 ---- 1.10B .80A .80A .80 -.20 1.00 1 1965 ---- .90B .70A .90B .70 -.10 .80 1970 ---- .80B .60A .80B .60 -.10 .70 1975 ---- ---- .60A .60A .50 -.20 .70 1980 ---- ---- .50A .50A .50 -.10 .60 1985 ---- ---- ---- ---- .40 -.10 .50 1990 ---- ---- .40A .40A .40 -.10 .50 1995 ---- ---- ---- ---- .30 -.10 1 .40 2000 ---- ---- ---- ---- .30 -.10 .40 2005 ---- ---- ---- ---- .30 UNCH .30 2010 ---- ---- ---- ---- .30 UNCH .30 2015 ---- ---- ---- ---- .20 -.10 .30 2 2020 ---- .30B ---- ---- .20 UNCH .20 2 2 2025 ---- ---- ---- ---- .20 UNCH .20 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .10 -.10 .20 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- .30A .10 ---- ---- 2055 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 8 403 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 UNCH .10 2 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 -.10 .20 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .20 UNCH .20 2 2 1705 ---- ---- ---- ---- .20 UNCH .20 1710 ---- ---- ---- ---- .30 UNCH .30 1715 ---- ---- ---- ---- .30 UNCH .30 1720 ---- ---- ---- ---- .30 UNCH .30 1725 ---- ---- ---- ---- .40 UNCH .40 1730 ---- ---- .40A .40A .50 UNCH .50 1735 ---- ---- ---- ---- .50 UNCH .50 1740 ---- ---- .50A .50A .60 UNCH .60 1745 ---- ---- .60A .60A .70 UNCH .70 1750 ---- ---- .70A .70A .80 UNCH .80 1755 ---- ---- .80A .80A 1.00 UNCH 1.00 11 1760 ---- ---- .90A .90A 1.10 UNCH 1.10 1 1765 ---- ---- 1.00A 1.00A 1.30 UNCH 1.30 1770 ---- 1.60B 1.20A 1.20A 1.50 UNCH 1.50 1775 ---- 1.90B 1.30A 1.30A 1.80 UNCH 1.80 1 1780 ---- ---- 1.60A 1.60A 2.10 -.10 2.20 1 8 1785 2.00 2.70B 1.80A 2.70B 2.50 UNCH 1 2.50 80 1790 2.40 3.20B 2.20A 3.20B 2.90 -.10 14 3.00 1795 ---- 3.70B 2.50A 2.50A 3.40 -.10 3.50 1 1800 ---- 4.40B 3.00A 3.00A 4.00 -.20 4.20 16 1805 ---- 5.20B 3.50A 3.50A 4.70 -.20 4.90 15 1810 ---- 6.10B 4.10A 4.10A 5.50 -.30 1 5.80 2 1815 ---- 7.10B 4.90A 4.90A 6.40 -.40 6.80 1 1820 ---- 8.30B 5.70A 5.70A 7.50 -.40 7.90 3 1825 ---- 9.70B 6.70A 6.70A 8.70 -.50 9.20 1830 ---- 11.20B 7.80A 7.80A 10.20 -.50 10.70 9 1835 10.00 12.90B 9.10A 9.10A 11.80 -.50 1 12.30 1840 ---- 14.90B 10.60A 10.60A 13.60 -.50 14.10 1845 ---- 17.10B 12.30A 12.30A 15.50 -.70 16.20 1 1850 ---- 19.40B 14.10A 14.10A 17.70 -.70 18.40 28 28 1855 ---- 22.00B 16.20A 16.20A 20.20 -.60 20.80 1860 ---- 24.80B 18.50A 18.50A 22.80 -.70 23.50 1865 ---- 27.70B 21.00A 21.00A 25.60 -.70 26.30 1870 ---- 30.90B 23.70A 23.70A 28.60 -.70 29.30 1875 ---- 34.20B 26.70A 26.70A 31.80 -.70 32.50 1880 ---- 37.80B 29.80A 29.80A 35.30 -.60 35.90 1885 ---- 41.50B 33.00A 33.00A 38.80 -.70 39.50 1890 ---- 45.40B 36.50A 36.50A 42.60 -.70 43.30 1895 ---- 49.40B 40.10A 40.10A 46.50 -.60 47.10 1900 ---- 53.60B 43.80A 43.80A 50.60 -.60 51.20 1905 ---- 57.80B 47.70A 47.70A 54.80 -.50 55.30 1910 ---- 62.20B 51.80A 51.80A 59.10 -.50 59.60 1915 ---- 66.70B 56.00A 56.00A 63.50 -.50 64.00 1920 ---- 71.30B 60.30A 60.30A 68.00 -.40 68.40 1925 ---- 75.90B 64.70A 64.70A 72.60 -.40 73.00 1930 ---- 80.60B 69.20A 69.20A 77.20 -.40 77.60 1935 ---- 85.30B 73.80A 73.80A 81.90 -.30 82.20 1940 ---- 90.10B 78.40A 78.40A 86.70 -.30 87.00 1945 ---- 94.50B 83.10A 83.10A 91.50 -.20 91.70 1950 ---- 99.80B 87.90A 87.90A 96.30 -.20 96.50 1955 ---- 104.20B 92.70A 92.70A 101.20 -.20 101.40 1960 ---- 109.20B 97.50A 97.50A 106.10 -.10 106.20 1965 ---- 114.10B 103.40A 103.40A 111.00 -.10 111.10 1970 ---- 119.00B 108.30A 108.30A 115.90 -.10 116.00 1975 ---- 124.40B 112.10A 112.10A 120.80 -.10 120.90 1980 ---- 128.90B 118.10A 118.10A 125.70 -.10 125.80 1985 ---- 133.80B 123.10A 123.10A 130.70 UNCH 130.70 1990 ---- 138.80B 128.00A 128.00A 135.60 -.10 135.70 1995 ---- 143.80B 132.90A 132.90A 140.60 UNCH 140.60 2000 ---- 149.20B 136.70A 136.70A 145.60 UNCH 145.60 2005 ---- 153.70B 142.90A 142.90A 150.50 -.10 150.60 2010 ---- 158.70B 147.80A 147.80A 155.50 UNCH 155.50 2015 ---- 163.70B 152.80A 152.80A 160.50 UNCH 160.50 2020 ---- 168.50B 157.80A 157.80A 165.50 UNCH 165.50 2025 ---- 174.10B 161.50A 161.50A 170.40 -.10 170.50 2030 ---- 178.50B 167.70A 167.70A 175.40 UNCH 175.40 2035 ---- 183.50B 172.60A 172.60A 180.40 UNCH 180.40 2040 ---- 188.50B 177.80A 177.80A 185.40 UNCH 185.40 2045 ---- 193.50B 182.80A 182.80A 190.40 UNCH 190.40 2050 ---- ---- ---- 187.30A 195.40 ---- ---- 2055 ---- ---- ---- 192.80A 200.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 33 179 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1655 ---- 223.60B 213.40A 223.10B 216.40 UNCH 216.40 1660 ---- 218.60B 208.40A 218.10B 211.40 UNCH 211.40 1665 ---- 213.60B 203.40A 213.10B 206.40 UNCH 206.40 1670 ---- 208.60B 198.40A 208.30B 201.40 UNCH 201.40 1675 ---- 203.70B 192.90A 203.60B 196.40 UNCH 196.40 1680 ---- 198.60B 188.40A 198.30B 191.40 UNCH 191.40 1685 ---- 193.60B 183.40A 193.30B 186.50 +.10 186.40 1690 ---- 188.60B 178.50A 188.30B 181.50 UNCH 181.50 1695 ---- 183.60B 173.50A 183.30B 176.50 UNCH 176.50 1700 ---- 180.50B 168.00A 180.50B 171.50 UNCH 171.50 1705 ---- 173.70B 163.60A 173.30B 166.60 UNCH 166.60 1710 ---- 168.70B 158.60A 168.40B 161.60 UNCH 161.60 1715 ---- 163.70B 153.70A 163.40B 156.70 +.10 156.60 1720 ---- 158.80B 148.80A 158.40B 151.70 UNCH 151.70 1725 ---- 155.60B 143.30A 155.60B 146.80 UNCH 146.80 1730 ---- 148.90B 139.10A 148.60B 141.90 +.10 141.80 1735 ---- 143.90B 134.10A 143.40B 137.00 +.10 136.90 1740 ---- 139.00B 129.20A 138.50B 132.10 +.10 132.00 1745 ---- 134.10B 124.40A 133.80B 127.20 UNCH 127.20 1750 ---- 131.00B 119.00A 131.00B 122.40 +.10 122.30 1755 ---- 124.40B 114.70A 124.10B 117.50 UNCH 117.50 1760 ---- 119.50B 109.90A 119.20B 112.70 UNCH 112.70 1765 ---- 114.70B 105.20A 114.40B 107.90 UNCH 107.90 1770 ---- 109.90B 100.50A 109.60B 103.20 UNCH 103.20 1775 ---- 106.90B 95.30A 106.90B 98.50 UNCH 98.50 1780 ---- 100.40B 91.20A 100.20B 93.90 +.10 93.80 1785 ---- 95.80B 86.10A 95.50B 89.30 +.10 89.20 1790 ---- 91.10B 81.60A 90.80B 84.70 UNCH 84.70 1795 ---- 86.90B 77.20A 86.90B 80.20 UNCH 80.20 1800 ---- 83.60B 72.80A 83.60B 75.80 UNCH 75.80 1805 ---- 79.10B 68.50A 79.10B 71.40 -.10 71.50 1810 ---- 74.70B 64.30A 74.70B 67.20 UNCH 67.20 1815 ---- 70.30B 60.20A 70.30B 63.00 -.10 63.10 1820 ---- 66.00B 56.20A 66.00B 58.90 -.10 59.00 1825 ---- 61.90B 52.30A 61.90B 55.00 -.10 55.10 1830 ---- 57.80B 48.50A 57.80B 51.10 -.20 51.30 1835 ---- 53.80B 44.90A 53.80B 47.40 -.20 47.60 1840 ---- 50.00B 41.40A 50.00B 43.80 -.30 44.10 1845 ---- 46.30B 38.10A 46.30B 40.40 -.30 40.70 1850 ---- 42.80B 35.00A 42.80B 37.10 -.30 37.40 1855 ---- 39.40B 32.00A 39.40B 34.00 -.40 34.40 1860 ---- 36.20B 29.20A 36.20B 31.00 -.40 31.40 1865 ---- 33.10B 26.50A 33.10B 28.20 -.50 28.70 1870 ---- 30.20B 24.00A 30.20B 25.60 -.50 26.10 1875 26.80 27.50B 21.60A 27.00B 23.10 -.60 1 23.70 1880 ---- 25.00B 19.40A 25.00B 20.80 -.60 21.40 1885 ---- 22.60B 17.40A 22.60B 18.70 -.60 19.30 1890 ---- 20.40B 15.60A 20.40B 16.70 -.70 17.40 1895 ---- 18.30B 13.90A 18.20B 14.90 -.70 15.60 10 10 1900 ---- 16.30B 12.40A 16.30B 13.30 -.60 13.90 20 19 1905 ---- 14.60B 11.00A 14.50B 11.80 -.60 12.40 1910 ---- 12.90B 9.70A 12.90B 10.40 -.70 11.10 1915 ---- 11.50B 8.60A 11.40B 9.20 -.60 9.80 1920 ---- 10.10B 7.60A 10.10B 8.10 -.60 8.70 1925 ---- 8.90B 6.70A 8.90B 7.10 -.60 7.70 1930 ---- 7.80B 5.80A 7.80B 6.20 -.60 6.80 4 4 1935 ---- 6.90B 5.10A 6.90B 5.40 -.60 6.00 1940 ---- 6.00B 4.50A 6.00B 4.70 -.60 5.30 1945 ---- 5.30B 3.90A 5.30B 4.10 -.60 4.70 1950 ---- 4.60B 3.50A 4.60B 3.60 -.50 4.10 1955 ---- 4.10B 3.00A 4.00B 3.20 -.40 3.60 2 2 1960 ---- 3.60B 2.60A 3.40B 2.80 -.40 3.20 1 1 1965 ---- 3.10B 2.30A 3.10B 2.40 -.40 2.80 1970 ---- 2.70B 2.10A 2.60B 2.10 -.40 2.50 1975 ---- 2.40B 1.80A 2.30B 1.90 -.30 2 2.20 1980 ---- 2.10B 1.60A 2.10B 1.70 -.30 2.00 1985 ---- 1.90B 1.40A 1.90B 1.50 -.20 1.70 1990 ---- 1.60B 1.30A 1.60B 1.30 -.20 1.50 1995 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2000 ---- 1.30B 1.00A 1.00A 1.00 -.20 1.20 2005 ---- ---- .90A .90A .90 -.20 1.10 2010 ---- ---- .90A .90A .80 -.20 1.00 2015 ---- ---- .80A .80A .70 -.20 .90 2020 ---- ---- .70A .70A .70 -.10 .80 2025 ---- ---- ---- ---- .60 -.10 .70 2030 ---- ---- ---- ---- .60 UNCH .60 2 2035 ---- ---- ---- ---- .50 -.10 .60 2040 ---- ---- ---- ---- .50 UNCH .50 2045 ---- ---- ---- ---- .40 -.10 .50 2050 ---- ---- ---- ---- .40 UNCH 2 .40 2055 ---- ---- ---- ---- .40 UNCH 4 .40 2060 ---- ---- ---- ---- .40 +.10 1 .30 2065 ---- ---- ---- .40A .30 ---- ---- 2070 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 37 38 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .30 UNCH .30 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .40 UNCH .40 1705 ---- ---- ---- ---- .40 UNCH .40 2 1710 ---- ---- ---- ---- .40 UNCH .40 1715 ---- ---- ---- ---- .50 UNCH 4 .50 1720 ---- ---- .50A .50A .60 UNCH .60 1725 ---- ---- ---- ---- .60 UNCH 15 .60 1730 ---- ---- ---- ---- .70 UNCH .70 1735 ---- ---- .70A .70A .80 UNCH .80 1740 ---- ---- .80A .80A .90 UNCH .90 1745 ---- 1.10B .90A .90A 1.00 UNCH 1.00 1750 ---- 1.30B 1.00A 1.00A 1.20 UNCH 1.20 1755 ---- 1.40B 1.20A 1.20A 1.30 UNCH 1.30 1760 ---- 1.60B 1.30A 1.30A 1.50 UNCH 1.50 1765 ---- 1.90B 1.50A 1.50A 1.80 +.10 1.70 1770 ---- 2.20B 1.70A 1.70A 2.00 UNCH 2.00 1775 ---- 2.50B 2.00A 2.00A 2.30 UNCH 2.30 1780 ---- 2.90B 2.20A 2.20A 2.70 +.10 2.60 2 2 1785 ---- 3.30B 2.50A 2.50A 3.00 UNCH 3.00 1790 ---- 3.80B 2.90A 2.90A 3.50 UNCH 3.50 2 1795 ---- 4.30B 3.20A 3.20A 4.00 UNCH 4.00 5 52 1800 3.70 4.90B 3.70 4.90B 4.60 UNCH 10 4.60 1 1 1805 ---- 5.60B 4.20A 4.20A 5.20 UNCH 5.20 1 1 1810 ---- 6.40B 4.70A 4.70A 5.90 -.10 6.00 1815 5.80 7.30B 5.40A 7.30B 6.70 -.10 12 6.80 5 54 1820 ---- 8.30B 6.10A 6.10A 7.70 -.10 7.80 1825 ---- 9.40B 7.00A 7.00A 8.70 -.10 8.80 1830 ---- 10.60B 7.90A 7.90A 9.80 -.20 10.00 1835 ---- 12.00B 9.00A 9.00A 11.10 -.20 11.30 1840 ---- 13.50B 10.20A 10.20A 12.50 -.30 12.80 1845 ---- 15.20B 11.50A 11.50A 14.10 -.30 14.40 1850 ---- 17.00B 13.00A 13.00A 15.80 -.30 16.10 1855 ---- 19.00B 14.70A 14.70A 17.60 -.40 18.00 1860 ---- 21.10B 16.40A 16.40A 19.60 -.50 20.10 1865 ---- 23.50B 18.40A 18.40A 21.80 -.50 22.30 1870 ---- 25.90B 20.50A 20.50A 24.20 -.50 24.70 1875 ---- 28.60B 22.80A 22.80A 26.70 -.60 27.30 1880 ---- 31.40B 25.20A 25.20A 29.40 -.60 30.00 1885 ---- 34.40B 27.80A 27.80A 32.30 -.60 32.90 1890 ---- 37.60B 30.50A 30.50A 35.30 -.60 35.90 1895 ---- 40.90B 33.40A 33.40A 38.50 -.60 39.10 1900 ---- 44.30B 36.60A 36.60A 41.80 -.70 42.50 1905 ---- 47.90B 39.80A 39.80A 45.30 -.60 45.90 1910 ---- 51.60B 43.10A 43.10A 48.90 -.70 49.60 1915 ---- 55.50B 46.60A 46.60A 52.70 -.60 53.30 1920 ---- 59.40B 50.20A 50.20A 56.50 -.70 57.20 1925 ---- 63.50B 54.00A 54.00A 60.50 -.70 61.20 1930 ---- 67.70B 57.90A 57.90A 64.70 -.60 65.30 1935 ---- 72.00B 61.90A 61.90A 68.90 -.60 69.50 1940 ---- 76.40B 66.00A 66.00A 73.20 -.50 73.70 1945 ---- 80.80B 70.20A 70.20A 77.60 -.50 78.10 1950 ---- 85.30B 74.50A 74.50A 82.10 -.40 82.50 1955 ---- 89.50B 78.90A 78.90A 86.60 -.40 87.00 1960 ---- 93.90B 83.30A 83.30A 91.20 -.40 91.60 1965 ---- 98.70B 87.90A 87.90A 95.80 -.40 96.20 1970 ---- 103.50B 94.00A 94.00A 100.50 -.40 100.90 1975 ---- 108.70B 97.10A 97.10A 105.30 -.30 105.60 1980 ---- 113.00B 103.40A 103.40A 110.00 -.30 110.30 1985 ---- 117.80B 108.10A 108.10A 114.80 -.30 115.10 1990 ---- 122.70B 112.90A 112.90A 119.70 -.20 119.90 1995 ---- 127.50B 117.70A 117.70A 124.50 -.20 124.70 2000 ---- 133.00B 120.90A 120.90A 129.40 -.20 129.60 2005 ---- 137.30B 127.40A 127.40A 134.30 -.10 134.40 2010 ---- 142.20B 132.30A 132.30A 139.20 -.10 139.30 2015 ---- 147.10B 137.20A 137.20A 144.10 -.10 144.20 2020 ---- 152.10B 142.10A 142.10A 149.00 -.10 149.10 2025 ---- 157.60B 145.30A 145.30A 154.00 UNCH 154.00 2030 ---- 162.00B 151.90A 151.90A 158.90 -.10 159.00 2035 ---- 166.90B 156.90A 156.90A 163.90 UNCH 163.90 2040 ---- 171.90B 161.80A 161.80A 168.80 UNCH 168.80 2045 ---- 176.90B 166.70A 166.70A 173.80 UNCH 173.80 2050 ---- 182.40B 170.00A 170.00A 178.80 UNCH 178.80 2055 ---- 186.80B 176.70A 176.70A 183.70 UNCH 183.70 2060 ---- 191.80B 181.60A 181.60A 188.70 UNCH 188.70 2065 ---- ---- ---- 186.60A 193.70 ---- ---- 2070 ---- ---- ---- 191.60A 198.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 14 114 OG APR23 Gold Option CALL 1000 ---- 862.70B 851.40A 862.70B 854.60 UNCH 854.60 6 1025 ---- 837.30B 826.50A 837.10B 829.60 UNCH 829.60 1050 ---- 812.70B 801.40A 812.70B 804.60 UNCH 804.60 1075 ---- 787.30B 776.50A 786.90B 779.60 UNCH 779.60 1100 ---- 762.70B 751.40A 762.70B 754.60 UNCH 754.60 1125 ---- 737.30B 726.50A 736.90B 729.60 UNCH 729.60 1150 ---- 712.70B 701.40A 712.70B 704.60 UNCH 704.60 1175 ---- 687.30B 676.50A 686.90B 679.60 UNCH 679.60 1200 ---- 662.70B 651.40A 662.70B 654.60 UNCH 654.60 1225 ---- 637.40B 626.50A 637.00B 629.60 UNCH 629.60 1250 ---- 612.70B 601.40A 612.70B 604.60 UNCH 604.60 1275 ---- 587.30B 576.50A 586.90B 579.60 UNCH 579.60 1300 ---- 562.70B 551.40A 562.70B 554.60 UNCH 554.60 1325 ---- 537.30B 526.50A 536.90B 529.60 UNCH 529.60 1350 ---- 512.70B 501.40A 512.70B 504.60 UNCH 504.60 1360 ---- 502.30B 491.50A 501.90B 494.60 UNCH 494.60 1370 ---- 492.30B 481.50A 491.90B 484.60 UNCH 484.60 1375 ---- 487.30B 476.50A 486.90B 479.60 UNCH 479.60 1380 ---- 482.30B 471.50A 481.90B 474.60 UNCH 474.60 1390 ---- 472.30B 461.50A 471.90B 464.60 UNCH 464.60 1400 ---- 462.80B 451.40A 462.80B 454.60 UNCH 454.60 41 1410 ---- 452.30B 441.50A 452.10B 444.60 UNCH 444.60 1420 ---- 442.30B 431.50A 441.90B 434.60 UNCH 434.60 1425 ---- 437.30B 426.50A 436.90B 429.60 UNCH 429.60 1430 ---- 432.30B 421.50A 432.10B 424.60 UNCH 424.60 1440 ---- 422.30B 411.50A 421.90B 414.60 UNCH 414.60 1450 ---- 412.80B 401.40A 412.80B 404.60 UNCH 404.60 1 1460 ---- 402.30B 391.60A 401.90B 394.60 UNCH 394.60 1465 ---- 397.30B 386.60A 396.90B 389.60 UNCH 389.60 1470 ---- 392.30B 381.60A 392.10B 384.60 UNCH 384.60 1475 ---- 387.30B 376.60A 386.90B 379.60 UNCH 379.60 1480 ---- 382.30B 371.60A 381.90B 374.60 UNCH 374.60 1485 ---- 377.30B 366.60A 376.90B 369.60 UNCH 369.60 1490 ---- 372.30B 361.60A 371.90B 364.60 UNCH 364.60 1495 ---- 367.30B 356.60A 367.00B 359.60 UNCH 359.60 1500 ---- 362.80B 351.40A 362.80B 354.60 UNCH 354.60 1505 ---- 357.30B 346.50A 357.00B 349.60 UNCH 349.60 1510 ---- 352.30B 341.50A 351.90B 344.60 UNCH 344.60 1515 ---- 347.30B 336.50A 346.90B 339.60 UNCH 339.60 1520 ---- 342.30B 331.50A 341.90B 334.60 UNCH 334.60 1525 ---- 337.30B 326.50A 336.90B 329.60 UNCH 329.60 1530 ---- 332.30B 321.50A 332.20B 324.60 UNCH 324.60 1535 ---- 327.30B 316.50A 327.00B 319.60 UNCH 319.60 1540 ---- 322.30B 311.50A 321.90B 314.60 UNCH 314.60 1545 ---- 317.30B 306.50A 316.90B 309.60 UNCH 309.60 1550 ---- 312.80B 301.40A 312.80B 304.60 UNCH 304.60 5 1555 ---- 307.30B 296.60A 306.90B 299.60 UNCH 299.60 1560 ---- 302.30B 291.60A 301.90B 294.60 UNCH 294.60 1565 ---- 297.30B 286.60A 296.90B 289.60 UNCH 289.60 1570 ---- 292.30B 281.60A 291.90B 284.60 UNCH 284.60 1575 ---- 287.30B 276.60A 286.90B 279.60 UNCH 279.60 1580 ---- 282.30B 271.60A 282.20B 274.60 UNCH 274.60 1585 ---- 277.30B 266.60A 276.90B 269.60 UNCH 269.60 1590 ---- 272.30B 261.60A 271.90B 264.60 UNCH 264.60 1595 ---- 267.30B 256.60A 266.90B 259.60 UNCH 259.60 1600 ---- 262.80B 251.50A 262.80B 254.60 UNCH 254.60 16 1605 ---- 257.30B 246.60A 256.90B 249.60 UNCH 249.60 1610 ---- 252.30B 241.60A 251.90B 244.60 UNCH 244.60 1615 ---- 247.30B 236.60A 247.10B 239.60 UNCH 239.60 1620 ---- 242.30B 232.10A 241.90B 234.60 UNCH 234.60 1 1625 ---- 237.30B 226.60A 236.40B 229.60 UNCH 229.60 1630 ---- 232.30B 221.60A 231.90B 224.60 UNCH 224.60 1635 ---- 227.30B 217.10A 227.20B 219.60 UNCH 219.60 12 1640 ---- 222.30B 212.10A 221.90B 214.60 UNCH 214.60 14 1645 ---- 217.30B 207.10A 216.90B 209.60 UNCH 209.60 15 1650 ---- 212.80B 201.50A 212.80B 204.60 UNCH 204.60 251 1655 ---- 207.30B 197.20A 207.20B 199.60 UNCH 199.60 27 1660 ---- 202.30B 192.20A 202.10B 194.60 UNCH 194.60 33 1665 ---- 197.30B 187.20A 197.20B 189.60 UNCH 189.60 28 1670 ---- 192.30B 182.10A 191.90B 184.60 UNCH 184.60 70 1675 ---- 188.70B 176.10A 188.70B 179.70 UNCH 179.70 33 1680 ---- 182.30B 172.20A 181.80B 174.70 UNCH 174.70 11 1685 ---- 177.40B 167.20A 177.20B 169.70 UNCH 169.70 12 1690 ---- 172.50B 162.30A 172.10B 164.80 +.10 164.70 15 1695 ---- 167.50B 157.30A 167.30B 159.80 UNCH 159.80 6 1700 ---- 163.80B 151.30A 163.80B 154.90 +.10 154.80 927 1705 ---- 157.60B 146.90A 157.40B 149.90 UNCH 149.90 226 1710 ---- 152.60B 142.60A 152.40B 145.00 +.10 144.90 2 1715 ---- 147.70B 137.00A 147.50B 140.10 +.10 140.00 252 1720 ---- 142.70B 132.60A 142.30B 135.20 +.10 135.10 106 1725 ---- 139.10B 126.80A 139.10B 130.30 +.10 130.20 274 1730 ---- 132.90B 123.00A 132.70B 125.40 +.10 125.30 5 1735 ---- 128.00B 118.20A 127.80B 120.50 UNCH 120.50 2 1740 ---- 123.10B 112.70A 122.90B 115.70 +.10 115.60 151 1745 ---- 118.30B 108.10A 118.10B 110.90 +.10 110.80 159 1750 ---- 114.70B 102.70A 114.70B 106.10 +.10 106.00 988 1755 ---- 108.80B 99.10A 108.70B 101.30 UNCH 101.30 4 1760 ---- 103.80B 94.30A 103.70B 96.60 UNCH 96.60 54 1765 ---- 99.10B 89.70A 98.70B 91.90 UNCH 91.90 6 1770 ---- 94.60B 84.20A 94.50B 87.30 UNCH 87.30 115 1775 ---- 91.00B 79.60A 91.00B 82.80 +.10 82.70 107 1780 ---- 85.00B 75.20A 84.90B 78.30 +.10 78.20 27 1785 ---- 81.70B 70.80A 81.70B 73.80 UNCH 73.80 6 1790 ---- 77.20B 66.50A 77.20B 69.50 +.10 69.40 155 1795 ---- 72.80B 62.30A 72.80B 65.20 UNCH 65.20 169 1800 67.50 68.40B 58.20A 58.20A 61.00 UNCH 5 61.00 10 1508 1805 ---- 64.20B 54.20A 64.20B 56.90 -.10 57.00 150 1810 ---- 60.00B 50.30A 60.00B 53.00 UNCH 53.00 410 1815 ---- 55.90B 46.50A 55.90B 49.10 -.10 4 49.20 2 279 1820 45.00 52.00B 42.90A 42.90A 45.40 -.20 10 45.60 8 261 1825 43.90 48.20B 39.50A 44.70B 41.80 -.30 34 42.10 96 521 1830 38.60 44.50B 36.20A 39.00B 38.40 -.30 6 38.70 10 1104 1835 34.60 41.00B 33.10A 35.80B 35.20 -.30 3 35.50 16 197 1840 33.00 37.60B 30.10A 30.10A 32.10 -.40 6 32.50 28 480 1845 30.90 34.40B 27.30A 30.90B 29.20 -.40 27 29.60 28 425 1850 27.00 31.40B 24.70A 24.70A 26.50 -.40 107 26.90 326 2721 1855 23.90 28.60B 22.30A 25.90B 23.90 -.50 24 24.40 88 519 1860 23.00 26.00B 20.00A 22.90B 21.50 -.50 66 22.00 86 387 1865 21.30 23.50B 17.90A 19.40B 19.30 -.50 104 19.80 26 658 1870 19.60 21.10B 16.00A 16.00A 17.20 -.60 33 17.80 49 1628 1875 17.50 18.90B 14.20A 15.60B 15.30 -.60 57 15.90 360 1793 1880 15.90 16.90B 12.60A 12.60A 13.60 -.60 47 14.20 373 695 1885 ---- 15.00B 11.10A 15.00B 12.00 -.60 54 12.60 128 487 1890 12.70 13.30B 9.70A 9.70A 10.60 -.60 21 11.20 168 1513 1895 ---- 11.80B 8.60A 11.70B 9.30 -.60 3 9.90 34 698 1900 9.00 10.40 7.50A 7.50A 8.10 -.60 1423 8.70 324 6051 1905 8.80 9.10B 6.50A 6.50A 7.10 -.60 110 7.70 68 227 1910 7.60 8.10 5.70A 7.00B 6.20 -.50 150 6.70 351 551 1915 5.90 7.00B 5.00A 6.10B 5.40 -.50 290 5.90 216 423 1920 5.70 6.10B 4.30A 4.70B 4.70 -.50 1603 5.20 834 1053 1925 4.80 5.30 3.70 3.70 4.00 -.50 63 4.50 422 1899 1930 4.10 4.60B 3.30A 3.30A 3.50 -.40 93 3.90 30 670 1935 3.60 4.00B 2.90A 3.40B 3.00 -.50 35 3.50 17 255 1940 3.10 3.50B 2.50A 2.50A 2.60 -.40 28 3.00 55 1441 1945 3.00 3.10B 2.20A 2.20A 2.30 -.30 114 2.60 5 304 1950 2.60 2.70B 1.80 1.80 2.00 -.30 2350 2.30 289 6859 1955 1.70 2.40B 1.70 1.70 1.80 -.20 36 2.00 39 371 1960 1.60 2.10B 1.50 1.50 1.50 -.30 39 1.80 18 327 1965 ---- 1.80B 1.30A 1.70B 1.40 -.20 1.60 157 1970 1.10 1.60B 1.10 1.10 1.20 -.20 61 1.40 2 636 1975 1.10 1.40B 1.00A 1.00A 1.10 -.10 34 1.20 55 1327 1980 1.20 1.20 .90A .90A .90 -.20 2 1.10 6 1121 1985 ---- 1.10B .80A 1.10B .90 -.10 1.00 2 342 1990 1.00 1.00 .80A .80A .80 -.10 7 .90 2 225 1995 .90 .90 .70A .70A .70 -.10 2 .80 169 2000 .80 .80 .60A .60A .60 -.10 91 .70 381 5621 2005 ---- .70B ---- .70B .60 UNCH 25 .60 12 192 2010 ---- ---- .50A .50A .50 -.10 .60 19 2140 2015 ---- ---- ---- ---- .50 UNCH .50 12 97 2020 ---- ---- .40A .40A .40 -.10 .50 2 167 2025 ---- ---- .40A .40A .40 -.10 .50 39 1171 2030 ---- ---- ---- ---- .40 UNCH .40 191 2035 ---- ---- ---- ---- .40 UNCH .40 2 182 2040 ---- ---- .30A .30A .30 -.10 1 .40 6 946 2045 ---- ---- .30A .30A .30 -.10 18 .40 409 2050 ---- ---- ---- ---- .30 UNCH 25 .30 92 2689 2055 ---- ---- ---- ---- .30 UNCH .30 375 2060 .30 .30 .30 .30 .30 UNCH 4 .30 14 665 2065 ---- ---- ---- ---- .20 -.10 11 .30 282 2070 ---- ---- ---- ---- .20 -.10 .30 490 2075 .20 .20 .20 .20 .20 -.10 28 .30 630 2080 ---- ---- ---- ---- .20 UNCH .20 1 1573 2085 ---- ---- ---- ---- .20 UNCH .20 84 2090 ---- ---- ---- ---- .20 UNCH .20 6 270 2095 ---- ---- ---- ---- .20 UNCH .20 61 2100 ---- ---- ---- ---- .20 UNCH 1 .20 31 3980 2105 .20 .20 .20 .20 .10 -.10 50 .20 1 152 2110 .20 .20 .20 .20 .10 -.10 3 .20 7 411 2115 .20 .20 .20 .20 .10 -.10 3 .20 3 82 2120 ---- ---- ---- ---- .10 -.10 .20 14 310 2125 ---- ---- ---- ---- .10 -.10 .20 54 99 2130 ---- ---- ---- ---- .10 -.10 .20 120 2135 ---- ---- ---- ---- .10 -.10 .20 24 2140 ---- ---- ---- ---- .10 -.10 .20 189 2145 .20 .20 .20 .20 .10 UNCH 1 .10 26 2150 ---- ---- ---- ---- .10 UNCH .10 77 761 2155 ---- ---- ---- ---- .10 UNCH .10 94 2160 ---- ---- ---- ---- .10 UNCH .10 193 2165 ---- ---- ---- ---- .10 UNCH .10 36 2170 ---- ---- ---- ---- .10 UNCH .10 10 80 2175 ---- ---- ---- ---- .10 UNCH .10 1 92 2180 ---- ---- ---- ---- .10 UNCH .10 424 2185 ---- ---- ---- ---- .10 UNCH .10 33 2190 .10 .10 .10 .10 .10 UNCH 146 .10 83 2195 ---- ---- ---- ---- .10 UNCH .10 2 33 2200 ---- ---- ---- ---- .10 UNCH .10 17 2163 2205 ---- ---- ---- ---- .10 UNCH .10 27 2210 .10 .10 .10 .10 .10 UNCH 162 .10 162 165 2215 ---- ---- ---- ---- .10 UNCH .10 301 2220 ---- ---- ---- ---- .10 UNCH .10 10 108 2225 ---- ---- ---- ---- .10 UNCH .10 75 2230 ---- ---- ---- ---- .10 UNCH .10 39 2235 ---- ---- ---- ---- .10 UNCH .10 20 2240 ---- ---- ---- ---- .10 UNCH .10 42 341 2245 ---- ---- ---- ---- .10 UNCH .10 18 2250 ---- ---- ---- ---- .10 UNCH .10 38 1606 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 5 2290 ---- ---- ---- ---- .10 UNCH .10 90 2300 ---- ---- ---- ---- .10 UNCH .10 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 .10 676 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 ---- 878.80B 868.60A 878.40B 871.40 UNCH 871.40 1025 ---- 853.90B 844.00A 853.50B 846.40 UNCH 846.40 1050 ---- 828.90B 818.40A 828.50B 821.40 UNCH 821.40 1075 ---- 803.80B 794.00A 803.70B 796.40 UNCH 796.40 1100 ---- 778.80B 768.50A 778.70B 771.40 UNCH 771.40 1125 ---- 753.90B 744.00A 753.90B 746.40 UNCH 746.40 1150 ---- 728.90B 718.40A 728.90B 721.40 UNCH 721.40 1175 ---- 703.80B 694.00A 703.70B 696.40 UNCH 696.40 3 1200 ---- 678.90B 668.40A 678.90B 671.40 UNCH 671.40 1225 ---- 653.90B 644.00A 653.50B 646.40 UNCH 646.40 1250 ---- 628.90B 618.50A 628.60B 621.40 UNCH 621.40 1275 ---- 603.90B 594.00A 603.60B 596.40 UNCH 596.40 1300 ---- 578.90B 568.60A 578.70B 571.40 UNCH 571.40 1325 ---- 553.90B 543.90A 553.60B 546.40 UNCH 546.40 1350 ---- 528.90B 518.50A 528.50B 521.40 UNCH 521.40 1375 ---- 503.90B 493.90A 503.70B 496.40 UNCH 496.40 1380 ---- 498.90B 489.00A 498.60B 491.40 UNCH 491.40 1390 ---- 488.90B 479.00A 488.60B 481.40 UNCH 481.40 1400 ---- 478.90B 468.50A 478.70B 471.40 UNCH 471.40 1410 ---- 468.90B 459.00A 468.80B 461.40 UNCH 461.40 1420 ---- 458.90B 449.00A 458.50B 451.40 UNCH 451.40 1425 ---- 454.00B 444.00A 454.00B 446.40 UNCH 446.40 1430 ---- 448.90B 439.00A 448.50B 441.40 UNCH 441.40 1440 ---- 438.90B 429.00A 438.50B 431.40 UNCH 431.40 1450 ---- 429.00B 418.30A 429.00B 421.40 UNCH 421.40 1460 ---- 418.90B 409.00A 418.70B 411.40 UNCH 411.40 1470 ---- 408.90B 399.00A 408.50B 401.40 UNCH 401.40 1475 ---- 404.00B 394.00A 404.00B 396.40 UNCH 396.40 1480 ---- 398.90B 389.00A 398.50B 391.40 UNCH 391.40 1485 ---- 393.90B 384.00A 393.60B 386.40 UNCH 386.40 1490 ---- 388.90B 379.00A 388.50B 381.40 UNCH 381.40 1495 ---- 383.90B 374.00A 383.60B 376.40 UNCH 376.40 1500 ---- 378.90B 368.30A 378.70B 371.40 UNCH 371.40 1505 ---- 373.90B 364.00A 373.60B 366.40 UNCH 366.40 1510 ---- 368.90B 359.00A 368.50B 361.40 UNCH 361.40 1515 ---- 363.90B 354.00A 363.60B 356.40 UNCH 356.40 1520 ---- 358.90B 349.00A 358.50B 351.40 UNCH 351.40 1525 ---- 354.00B 344.00A 354.00B 346.40 UNCH 346.40 1530 ---- 348.90B 338.90A 348.50B 341.40 UNCH 341.40 1535 ---- 343.90B 334.00A 343.50B 336.40 UNCH 336.40 1540 ---- 338.90B 328.90A 338.50B 331.40 UNCH 331.40 1545 ---- 333.90B 323.90A 333.50B 326.40 UNCH 326.40 1550 ---- 329.00B 318.30A 329.00B 321.40 UNCH 321.40 1555 ---- 323.90B 313.90A 323.50B 316.40 UNCH 316.40 1560 ---- 318.90B 308.90A 318.50B 311.40 UNCH 311.40 1565 ---- 313.90B 304.00A 313.50B 306.40 UNCH 306.40 1570 ---- 308.90B 298.90A 308.50B 301.40 UNCH 301.40 6 1575 ---- 304.00B 293.90A 303.60B 296.40 UNCH 296.40 1580 ---- 298.90B 288.90A 298.50B 291.40 UNCH 291.40 1585 ---- 293.90B 283.90A 293.50B 286.40 UNCH 286.40 1590 ---- 288.90B 278.90A 288.70B 281.40 UNCH 281.40 1595 ---- 283.90B 274.00A 283.80B 276.40 UNCH 276.40 1600 ---- 279.00B 268.30A 278.80B 271.40 UNCH 271.40 4 1605 ---- 273.90B 264.00A 273.50B 266.40 UNCH 266.40 1610 ---- 268.90B 259.00A 268.50B 261.40 UNCH 261.40 2 1615 ---- 264.00B 254.00A 263.70B 256.40 UNCH 256.40 1620 ---- 259.00B 249.00A 258.60B 251.40 UNCH 251.40 1625 ---- 254.00B 242.80A 253.60B 246.40 UNCH 246.40 4 1630 ---- 249.00B 238.90A 248.60B 241.40 UNCH 241.40 2 1635 ---- 244.00B 234.00A 243.60B 236.50 UNCH 236.50 1 1640 ---- 239.10B 229.00A 238.90B 231.50 UNCH 231.50 1645 ---- 234.20B 224.10A 234.10B 226.50 UNCH 226.50 1650 ---- 230.50B 218.00A 230.50B 221.60 UNCH 221.60 6 1655 ---- 224.20B 214.10A 223.90B 216.60 UNCH 216.60 1660 ---- 219.30B 209.20A 219.10B 211.70 UNCH 211.70 6 1665 ---- 214.30B 204.30A 214.10B 206.70 -.10 206.80 6 1670 ---- 209.40B 199.30A 209.00B 201.80 UNCH 201.80 8 1675 ---- 205.80B 193.40A 205.80B 196.90 UNCH 196.90 6 1680 ---- 199.50B 189.50A 199.20B 192.00 UNCH 192.00 9 1685 ---- 194.60B 184.60A 194.20B 187.10 -.10 187.20 3 1690 ---- 189.70B 179.80A 189.60B 182.20 -.10 182.30 7 1695 ---- 184.90B 175.00A 184.70B 177.40 UNCH 177.40 8 1700 ---- 181.30B 169.10A 181.30B 172.50 -.10 172.60 2 31 1705 ---- 175.10B 165.30A 174.70B 167.70 UNCH 167.70 6 1710 ---- 170.30B 160.50A 170.10B 162.90 UNCH 162.90 1 1715 ---- 165.50B 155.70A 165.20B 158.10 UNCH 158.10 1 1720 ---- 160.70B 150.90A 160.50B 153.30 -.10 153.40 4 1725 149.50 157.20B 145.20A 152.70B 148.50 -.10 1 148.60 1 1 1730 ---- 151.00B 141.50A 150.90B 143.80 -.10 143.90 2 1735 ---- 146.50B 136.90A 146.50B 139.10 -.10 139.20 2 1740 ---- 141.90B 132.10A 141.80B 134.50 UNCH 134.50 4 1745 ---- 137.20B 127.60A 137.10B 129.80 -.10 129.90 1 1750 133.90 133.90 122.00A 122.00A 125.20 -.10 2 125.30 2 294 1755 ---- 128.00B 117.50A 127.90B 120.70 -.10 120.80 1760 ---- 124.40B 113.00A 124.40B 116.20 -.10 116.30 6 1765 ---- 119.90B 108.60A 119.90B 111.70 -.20 111.90 1770 ---- 115.40B 104.20A 115.40B 107.30 -.20 107.50 2 1775 ---- 110.90B 99.80A 110.90B 102.90 -.20 103.10 7 328 1780 ---- 106.50B 95.60A 106.50B 98.60 -.30 98.90 1 1785 ---- 102.20B 91.40A 102.20B 94.40 -.30 94.70 9 1790 ---- 97.90B 87.30A 97.90B 90.20 -.30 90.50 6 1795 ---- 93.70B 83.30A 93.70B 86.10 -.40 86.50 7 1800 ---- 89.60B 79.30A 89.60B 82.10 -.40 82.50 71 271 1805 ---- 85.50B 75.50A 85.50B 78.10 -.50 1 78.60 3 1810 ---- 81.50B 71.70A 81.50B 74.30 -.50 74.80 14 1815 ---- 77.60B 68.00A 77.60B 70.50 -.60 1 71.10 25 1820 ---- 73.80B 64.40A 73.80B 66.90 -.60 67.50 9 1825 ---- 70.00B 61.00A 70.00B 63.30 -.70 1 64.00 131 1830 ---- 66.40B 57.60A 66.40B 59.90 -.70 1 60.60 8 33 1835 56.20 62.90B 54.30A 54.30A 56.60 -.70 2 57.30 224 1840 53.10 59.50B 51.20A 51.20A 53.30 -.80 4 54.10 1 298 1845 52.20 56.10B 48.10A 48.10A 50.20 -.80 9 51.00 3 66 1850 49.20 52.90B 45.20A 45.20A 47.20 -.80 204 48.00 77 2462 1855 ---- 49.90B 42.40A 49.90B 44.40 -.70 45.10 14 26 1860 ---- 46.90B 39.70A 46.90B 41.60 -.80 42.40 563 1865 39.40 44.00B 37.20A 37.20A 39.00 -.80 7 39.80 75 1870 39.40 41.30B 34.70A 34.70A 36.40 -.80 8 37.20 365 493 1875 36.70 38.70B 32.40A 32.40A 34.00 -.80 508 34.80 16 290 1880 ---- 36.20B 30.20A 36.20B 31.70 -.90 1 32.60 507 592 1885 29.90 33.80B 28.10A 30.80B 29.50 -.90 1 30.40 76 1890 29.30 31.50B 26.10A 26.10A 27.50 -.80 10 28.30 51 152 1895 ---- 29.40B 24.20A 29.40B 25.50 -.90 26.40 91 1900 26.50 27.40B 22.50A 22.50A 23.70 -.80 395 24.50 125 1252 1905 23.60 25.40B 20.80A 23.70B 21.90 -.90 3 22.80 2 31 1910 21.10 23.60B 19.30A 19.30A 20.30 -.90 8 21.20 17 109 1915 ---- 21.90B 17.80A 21.90B 18.80 -.80 19.60 2 15 1920 ---- 20.30B 16.50A 20.30B 17.40 -.80 18.20 6 1901 1925 19.10 19.10 15.20A 15.20A 16.00 -.90 10 16.90 367 1020 1930 ---- 17.40B 14.10A 17.40B 14.80 -.80 15.60 19 100 1935 15.00 16.10B 13.00A 13.00A 13.70 -.70 4 14.40 6 179 1940 14.10 14.90B 12.00A 12.00A 12.60 -.70 2 13.30 18 106 1945 11.90 13.80B 11.00A 11.00A 11.60 -.70 7 12.30 12 299 1950 11.50 12.70B 10.20A 11.30B 10.70 -.70 42 11.40 118 1678 1955 10.00 11.70B 9.40A 9.40A 9.90 -.60 12 10.50 29 96 1960 ---- 10.80B 8.70A 10.80B 9.10 -.60 9.70 6 93 1965 ---- 10.00B 8.00A 10.00B 8.40 -.60 3 9.00 267 1970 8.50 9.20B 7.40A 7.40A 7.70 -.60 9 8.30 2 137 1975 7.80 8.40B 6.80A 7.60B 7.10 -.60 224 7.70 2 963 1980 ---- 7.80B 6.30A 7.80B 6.60 -.50 4 7.10 63 219 1985 ---- 7.20B 5.80A 7.20B 6.00 -.50 2 6.50 3 35 1990 5.80 6.60B 5.30A 6.00B 5.60 -.40 5 6.00 3 4381 1995 ---- 6.10B 4.90A 6.10B 5.10 -.50 1 5.60 6 300 2000 5.20 5.60B 4.50A 4.50A 4.70 -.50 110 5.20 395 1988 2005 4.30 5.10B 4.20A 4.20A 4.30 -.50 1 4.80 5 40 2010 4.00 4.70B 3.90A 3.90A 4.00 -.40 2 4.40 10 45 2015 3.80 4.40B 3.60A 3.60A 3.70 -.40 3 4.10 9 219 2020 3.40 4.00B 3.30A 3.30A 3.40 -.40 4 3.80 6 165 2025 3.50 3.70B 3.10 3.10 3.20 -.30 10 3.50 8 793 2030 3.00 3.40B 2.80A 2.80A 2.90 -.30 8 3.20 61 119 2035 2.70 3.10B 2.60A 2.60A 2.70 -.30 27 3.00 4 119 2040 3.00 3.00 2.40A 2.40A 2.50 -.30 9 2.80 12 67 2045 2.30 2.70B 2.30 2.30 2.30 -.30 2 2.60 147 2050 2.10 2.50B 2.10 2.10 2.10 -.30 14 2.40 22 3781 2055 ---- 2.30B 2.00A 2.30B 2.00 -.20 2.20 12 28 2060 1.90 2.10B 1.80A 1.80A 1.90 -.10 1 2.00 13 3043 2065 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1 53 2070 1.70 1.70 1.60A 1.60A 1.60 -.20 31 1.80 32 93 2075 ---- 1.70B 1.50A 1.70B 1.50 -.10 21 1.60 1 942 2080 ---- ---- 1.40A 1.40A 1.40 -.10 3 1.50 12 87 2085 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 14 53 2090 1.20 1.20 1.20 1.20 1.20 -.10 1 1.30 2 53 2095 ---- ---- ---- ---- 1.10 -.10 1.20 22 2100 1.10 1.10 1.10 1.10 1.10 -.10 7 1.20 37 816 2105 ---- ---- ---- ---- 1.00 -.10 2 1.10 35 59 2110 ---- ---- ---- ---- 1.00 UNCH 1 1.00 1 50 2115 ---- ---- .90A .90A .90 -.10 1 1.00 15 70 2120 ---- ---- ---- ---- .90 UNCH 1 .90 97 2125 ---- .90B ---- .90B .80 UNCH 1 .80 1 251 2130 .80 .80 .70A .70A .80 UNCH 1 .80 331 2135 ---- ---- .70A .70A .70 -.10 .80 13 2140 .70 .70 .70 .70 .70 UNCH 1 .70 208 2145 ---- ---- ---- ---- .70 UNCH .70 1 49 2150 .70 .70 .50 .60B .70 UNCH 5 .70 16 666 2155 ---- ---- ---- ---- .60 UNCH 1 .60 1 43 2160 .50 .60 .50 .60 .60 UNCH 15 .60 70 2165 .50 .50 .50 .50 .60 UNCH 1 .60 1 10 2170 ---- ---- ---- ---- .50 UNCH .50 3 154 2175 ---- ---- ---- ---- .50 UNCH .50 93 2180 ---- ---- ---- ---- .50 UNCH 1 .50 39 2185 ---- ---- ---- ---- .50 UNCH 1 .50 3 2190 ---- ---- ---- ---- .40 -.10 .50 1 431 2195 ---- ---- ---- ---- .40 UNCH 2 .40 1 15 2200 ---- ---- ---- ---- .40 UNCH 2 .40 38 200 2205 ---- ---- ---- ---- .40 UNCH .40 11 2210 ---- ---- ---- ---- .40 UNCH .40 15 38 2215 ---- ---- ---- ---- .40 UNCH .40 4 2220 ---- ---- ---- ---- .30 -.10 .40 127 2225 ---- ---- ---- ---- .30 UNCH .30 247 2230 ---- ---- ---- ---- .30 UNCH .30 1 141 2235 ---- ---- ---- ---- .30 UNCH .30 36 2240 ---- ---- ---- ---- .30 UNCH .30 2 73 2245 ---- ---- ---- ---- .30 UNCH .30 7 2250 ---- ---- ---- ---- .30 UNCH 2 .30 8 231 2255 .30 .30 .30 .30 .30 UNCH 1 .30 30 2260 ---- ---- ---- ---- .30 UNCH .30 101 2265 ---- ---- ---- ---- .30 UNCH .30 125 2270 ---- ---- ---- ---- .30 UNCH .30 8 2275 ---- ---- ---- ---- .30 +.10 45 .20 3 119 2280 ---- ---- ---- ---- .30 +.10 .20 1 133 2290 ---- ---- ---- ---- .30 +.10 .20 9 44 2300 .30 .30 .30 .30 .30 +.10 1 .20 8 409 2310 ---- ---- ---- ---- .30 +.10 3 .20 2 138 2320 ---- ---- ---- ---- .20 UNCH .20 1 35 2325 ---- ---- ---- ---- .20 UNCH .20 1 38 2330 ---- ---- ---- ---- .20 UNCH 2 .20 1 75 2340 ---- ---- ---- ---- .20 UNCH 3 .20 7 28 2350 .20 .20 .20 .20 .20 UNCH 2 .20 2 105 2360 ---- ---- ---- ---- .20 UNCH 1 .20 9 2370 ---- ---- ---- ---- .20 +.10 .10 181 2375 ---- ---- ---- ---- .20 +.10 1 .10 174 2400 ---- ---- ---- ---- .10 UNCH 2 .10 4 293 2425 ---- ---- ---- ---- .10 UNCH .10 183 2450 ---- ---- ---- ---- .10 UNCH .10 4 383 2475 ---- ---- ---- ---- .10 UNCH .10 41 2500 ---- ---- ---- ---- .10 UNCH .10 242 2525 ---- ---- ---- ---- .10 UNCH .10 206 2550 ---- ---- ---- ---- .10 UNCH .10 647 2600 ---- ---- ---- ---- .10 UNCH .10 157 308 2750 ---- ---- ---- ---- .10 UNCH .10 636 OG JUN23 Gold Option CALL 1000 ---- 878.70B 868.60A 878.20B 871.40 UNCH 871.40 1025 ---- 853.70B 844.00A 853.30B 846.40 UNCH 846.40 1050 ---- 828.70B 818.60A 828.30B 821.40 UNCH 821.40 1060 ---- 818.60B 809.20A 818.30B 811.40 UNCH 811.40 1070 ---- 808.60B 799.20A 808.30B 801.40 UNCH 801.40 1075 ---- 803.70B 794.20A 803.30B 796.40 UNCH 796.40 1080 ---- 798.60B 789.10A 798.30B 791.40 UNCH 791.40 1090 ---- 788.60B 779.10A 788.30B 781.40 UNCH 781.40 1100 ---- 778.70B 768.50A 778.30B 771.40 UNCH 771.40 1110 ---- 768.60B 759.20A 768.20B 761.40 UNCH 761.40 1120 ---- 758.60B 749.00A 758.30B 751.40 UNCH 751.40 1125 ---- 753.70B 744.00A 753.30B 746.40 UNCH 746.40 1130 ---- 748.60B 739.00A 748.30B 741.40 UNCH 741.40 1140 ---- 738.60B 729.20A 738.30B 731.40 UNCH 731.40 1150 ---- 728.70B 718.70A 728.20B 721.40 UNCH 721.40 1155 ---- 723.60B 714.20A 723.30B 716.40 UNCH 716.40 1160 ---- 718.70B 709.00A 718.60B 711.40 UNCH 711.40 1165 ---- 713.70B 704.00A 713.20B 706.40 UNCH 706.40 1170 ---- 708.70B 699.00A 708.20B 701.40 UNCH 701.40 1175 ---- 703.70B 694.00A 703.10B 696.40 UNCH 696.40 1180 ---- 698.70B 689.00A 698.40B 691.40 UNCH 691.40 1185 ---- 693.70B 684.20A 693.40B 686.40 UNCH 686.40 1190 ---- 688.70B 679.00A 688.40B 681.40 UNCH 681.40 1195 ---- 683.70B 674.00A 683.40B 676.40 UNCH 676.40 1200 ---- 678.70B 668.70A 678.30B 671.40 UNCH 671.40 1205 ---- 673.70B 664.20A 673.40B 666.40 UNCH 666.40 1210 ---- 668.70B 659.00A 668.40B 661.40 UNCH 661.40 1215 ---- 663.70B 654.00A 663.40B 656.40 UNCH 656.40 1220 ---- 658.70B 649.00A 658.40B 651.40 UNCH 651.40 1225 ---- 653.70B 644.10A 653.40B 646.40 UNCH 646.40 1230 ---- 648.70B 639.00A 648.40B 641.40 UNCH 641.40 1235 ---- 643.70B 634.00A 643.40B 636.40 UNCH 636.40 1240 ---- 638.70B 629.00A 638.40B 631.40 UNCH 631.40 1245 ---- 633.70B 624.20A 633.40B 626.40 UNCH 626.40 1250 ---- 628.70B 618.60A 628.40B 621.40 UNCH 621.40 1255 ---- 623.70B 614.10A 623.40B 616.40 UNCH 616.40 1260 ---- 618.70B 609.10A 618.40B 611.40 UNCH 611.40 1265 ---- 613.70B 604.10A 613.40B 606.40 UNCH 606.40 1270 ---- 608.70B 599.00A 608.60B 601.40 UNCH 601.40 1275 ---- 603.80B 594.00A 603.60B 596.40 UNCH 596.40 1280 ---- 598.70B 589.10A 598.20B 591.40 UNCH 591.40 1285 ---- 593.70B 584.10A 593.20B 586.40 UNCH 586.40 1290 ---- 588.70B 579.10A 588.30B 581.40 UNCH 581.40 1295 ---- 583.70B 574.10A 583.40B 576.40 UNCH 576.40 1300 ---- 578.80B 568.50A 578.50B 571.40 UNCH 571.40 1305 ---- 573.70B 564.10A 573.60B 566.40 UNCH 566.40 1310 ---- 568.70B 559.10A 568.10B 561.40 UNCH 561.40 1315 ---- 563.70B 554.10A 563.40B 556.40 UNCH 556.40 1320 ---- 558.70B 549.10A 558.30B 551.40 UNCH 551.40 1325 ---- 553.80B 544.10A 553.40B 546.40 UNCH 546.40 1330 ---- 548.70B 539.10A 548.30B 541.40 UNCH 541.40 1335 ---- 543.70B 534.10A 543.30B 536.40 UNCH 536.40 1340 ---- 538.70B 529.10A 538.30B 531.40 UNCH 531.40 1345 ---- 533.70B 524.10A 533.40B 526.40 UNCH 526.40 1350 ---- 528.80B 518.40A 528.40B 521.40 UNCH 521.40 1355 ---- 523.70B 514.00A 523.40B 516.40 UNCH 516.40 1360 ---- 518.70B 509.00A 518.30B 511.40 UNCH 511.40 1365 ---- 513.70B 504.10A 513.20B 506.40 UNCH 506.40 1370 ---- 508.70B 499.00A 508.30B 501.40 UNCH 501.40 1375 ---- 503.80B 494.10A 503.40B 496.40 UNCH 496.40 1380 ---- 498.70B 489.10A 498.30B 491.40 UNCH 491.40 1385 ---- 493.70B 484.20A 493.40B 486.40 UNCH 486.40 1390 ---- 488.70B 479.00A 488.10B 481.40 UNCH 481.40 1395 ---- 483.70B 474.00A 483.40B 476.40 UNCH 476.40 1400 ---- 478.80B 468.50A 478.40B 471.40 UNCH 471.40 227 1405 ---- 473.70B 464.10A 473.20B 466.40 UNCH 466.40 1410 ---- 468.70B 459.10A 468.40B 461.40 UNCH 461.40 1415 ---- 463.70B 454.10A 463.40B 456.40 UNCH 456.40 1420 ---- 458.70B 449.10A 458.40B 451.40 UNCH 451.40 1425 ---- 453.80B 444.10A 453.40B 446.40 UNCH 446.40 1430 ---- 448.70B 439.10A 448.40B 441.40 UNCH 441.40 1435 ---- 443.70B 434.10A 443.40B 436.40 UNCH 436.40 1440 ---- 438.70B 429.00A 438.40B 431.40 UNCH 431.40 1445 ---- 433.70B 424.10A 433.40B 426.40 UNCH 426.40 1450 ---- 428.80B 418.40A 428.40B 421.40 UNCH 421.40 1455 ---- 423.70B 414.10A 423.40B 416.40 UNCH 416.40 1460 ---- 418.70B 409.00A 418.70B 411.40 UNCH 411.40 1465 ---- 413.80B 404.10A 413.70B 406.40 UNCH 406.40 1470 ---- 408.70B 399.00A 408.70B 401.40 UNCH 401.40 1475 ---- 403.80B 394.00A 403.40B 396.40 UNCH 396.40 1480 ---- 398.80B 389.00A 398.30B 391.40 UNCH 391.40 1485 ---- 393.80B 384.20A 393.30B 386.40 UNCH 386.40 200 1490 ---- 388.80B 379.10A 388.70B 381.40 UNCH 381.40 1495 ---- 383.80B 374.10A 383.30B 376.40 UNCH 376.40 1500 ---- 378.80B 368.90A 378.70B 371.40 UNCH 371.40 102 625 1505 ---- 373.80B 364.10A 373.40B 366.40 UNCH 366.40 1510 ---- 368.80B 359.10A 368.40B 361.40 UNCH 361.40 1515 ---- 363.80B 354.00A 363.40B 356.40 UNCH 356.40 1520 ---- 358.80B 349.00A 358.40B 351.40 UNCH 351.40 1525 ---- 353.80B 344.00A 353.70B 346.40 UNCH 346.40 1530 ---- 348.80B 339.00A 348.40B 341.40 UNCH 341.40 1535 ---- 343.80B 334.10A 343.40B 336.40 UNCH 336.40 1540 ---- 338.80B 329.00A 338.40B 331.40 UNCH 331.40 1545 ---- 333.80B 324.10A 333.40B 326.40 UNCH 326.40 1550 ---- 328.80B 318.40A 328.40B 321.40 UNCH 321.40 51 1555 ---- 323.80B 314.00A 323.20B 316.40 UNCH 316.40 1560 ---- 318.80B 309.00A 318.50B 311.40 UNCH 311.40 1565 ---- 313.80B 304.10A 313.30B 306.40 UNCH 306.40 1570 ---- 308.80B 299.00A 308.50B 301.40 UNCH 301.40 1 1575 ---- 303.90B 292.80A 303.50B 296.40 UNCH 296.40 11 1580 ---- 298.80B 289.00A 298.50B 291.40 UNCH 291.40 1585 ---- 294.00B 284.00A 293.70B 286.40 UNCH 286.40 2 1590 ---- 289.00B 279.10A 288.60B 281.50 UNCH 281.50 2 1595 ---- 284.00B 274.10A 283.50B 276.50 UNCH 276.50 1600 ---- 280.50B 268.10A 280.50B 271.50 UNCH 271.50 60 1605 ---- 274.10B 264.20A 273.80B 266.60 UNCH 266.60 6 1610 ---- 269.20B 259.20A 268.90B 261.60 UNCH 261.60 1615 ---- 264.20B 254.30A 263.90B 256.70 UNCH 256.70 2 1620 ---- 259.30B 249.40A 259.00B 251.80 UNCH 251.80 1625 ---- 255.80B 243.50A 255.80B 246.80 -.10 246.90 7 1630 ---- 249.40B 239.60A 249.30B 241.90 -.10 242.00 1 1635 ---- 244.50B 234.70A 244.50B 237.10 UNCH 237.10 1640 ---- 239.70B 229.80A 239.50B 232.20 UNCH 232.20 1 1645 ---- 234.80B 225.00A 234.50B 227.30 -.10 227.40 1650 ---- 231.30B 219.10A 231.30B 222.50 UNCH 222.50 59 1655 ---- 225.00B 215.40A 224.60B 217.60 -.10 217.70 1660 ---- 220.20B 210.60A 219.90B 212.80 -.10 212.90 55 1665 ---- 215.40B 205.80A 215.20B 208.00 -.10 208.10 30 1670 ---- 210.60B 201.00A 210.50B 203.20 -.10 203.30 91 1675 ---- 207.10B 195.10A 207.10B 198.50 UNCH 198.50 313 1680 ---- 201.20B 191.50A 201.10B 193.70 -.10 193.80 4 1685 ---- 196.40B 186.70A 196.30B 189.00 UNCH 189.00 11 1690 ---- 191.70B 182.00A 191.60B 184.30 UNCH 184.30 9 1695 ---- 187.00B 177.40A 186.90B 179.60 -.10 179.70 5 1700 ---- 183.40B 171.60A 183.40B 174.90 -.10 175.00 749 1705 ---- 177.60B 168.10A 177.50B 170.30 -.10 170.40 3 1710 ---- 173.00B 163.50A 172.90B 165.60 -.20 165.80 4 1715 ---- 168.10B 157.90A 168.00B 161.10 -.20 161.30 6 1720 ---- 163.40B 153.40A 163.10B 156.50 -.20 156.70 9 1725 ---- 160.30B 148.90A 160.30B 152.00 -.30 152.30 99 1730 ---- 155.80B 144.50A 155.80B 147.50 -.30 147.80 6 1735 ---- 151.20B 140.00A 151.20B 143.10 -.30 143.40 200 1740 ---- 146.80B 135.70A 146.80B 138.70 -.40 139.10 5 1745 ---- 142.40B 131.40A 142.40B 134.30 -.40 134.70 22 1750 ---- 137.90B 127.00A 137.90B 130.00 -.50 130.50 8 1055 1755 ---- 133.60B 122.90A 133.60B 125.80 -.40 126.20 1760 ---- 129.30B 118.70A 129.30B 121.60 -.50 122.10 31 1765 ---- 125.10B 114.60A 125.10B 117.40 -.50 117.90 23 1770 ---- 120.90B 110.60A 120.90B 113.30 -.60 113.90 28 1775 ---- 116.70B 106.60A 116.70B 109.30 -.60 109.90 226 1780 ---- 112.70B 102.70A 112.70B 105.30 -.60 105.90 2 1785 ---- 108.60B 98.80A 108.60B 101.40 -.60 102.00 2 1790 ---- 104.70B 95.00A 104.70B 97.60 -.60 98.20 11 1795 ---- 100.80B 91.30A 100.80B 93.80 -.70 94.50 1800 ---- 97.00B 87.70A 97.00B 90.20 -.60 90.80 1675 1805 ---- 93.30B 84.20A 93.30B 86.60 -.60 87.20 18 1810 ---- 89.60B 80.70A 89.60B 83.00 -.70 1 83.70 47 1815 ---- 86.00B 77.30A 86.00B 79.60 -.70 80.30 20 1820 ---- 82.50B 74.00A 82.50B 76.20 -.80 77.00 60 1825 ---- 79.10B 70.80A 79.10B 73.00 -.70 75 73.70 242 1830 ---- 75.70B 67.70A 75.70B 69.80 -.80 1 70.60 68 1835 ---- 72.50B 64.60A 72.50B 66.70 -.80 67.50 164 1840 ---- 69.30B 61.70A 69.30B 63.70 -.80 153 64.50 7 1407 1845 ---- 66.20B 58.80A 66.20B 60.80 -.80 61.60 1 137 1850 60.80 63.20B 56.10A 56.10A 58.00 -.80 77 58.80 205 5171 1855 ---- 60.30B 53.40A 60.30B 55.20 -.80 56.00 3 30 1860 ---- 57.50B 50.80A 57.50B 52.60 -.80 4 53.40 1725 1865 ---- 54.80B 48.20A 54.80B 50.00 -.90 50.90 175 220 1870 ---- 52.20B 45.80A 52.20B 47.50 -.90 1 48.40 259 637 1875 ---- 49.70B 43.50A 49.70B 45.10 -.90 100 46.00 331 821 1880 47.30 47.30 41.30A 44.20B 42.80 -.90 7 43.70 4 715 1885 ---- 45.00B 39.20A 44.90B 40.60 -.90 41.50 5 89 1890 39.10 42.70B 37.00A 37.20A 38.50 -.90 187 39.40 6 133 1895 ---- 40.50B 35.20A 40.50B 36.40 -.90 37.30 2 177 1900 37.00 38.40B 33.20A 33.20A 34.50 -.90 214 35.40 87 3764 1905 ---- 36.40B 31.40A 36.40B 32.60 -1.00 33.60 64 1910 ---- 34.50B 29.70A 34.50B 30.90 -.90 31.80 131 1915 ---- 32.70B 28.10A 32.70B 29.20 -.90 1 30.10 20 120 1920 28.20 31.00B 26.60A 26.60A 27.60 -.90 2 28.50 2 117 1925 ---- 29.30B 25.10A 29.30B 26.10 -.90 52 27.00 122 662 1930 ---- 27.70B 23.70A 27.70B 24.70 -.90 153 25.60 75 3497 1935 ---- 26.20B 22.40A 26.20B 23.30 -.90 24.20 1 73 1940 ---- 24.80B 21.20A 24.80B 22.00 -.90 22.90 44 1050 1945 ---- 23.50B 20.00A 23.50B 20.80 -.90 21.70 44 1950 20.30 22.20B 18.90 19.10 19.70 -.80 63 20.50 417 9353 1955 ---- 21.00B 17.80A 21.00B 18.60 -.80 36 19.40 49 256 1960 17.20 19.80B 16.80A 17.30B 17.50 -.80 7 18.30 72 1965 ---- 18.70B 15.90A 18.70B 16.60 -.70 17.30 182 1970 ---- 17.60B 15.00A 17.60B 15.60 -.80 16.40 1 616 1975 ---- 16.70B 14.10A 16.70B 14.80 -.70 4 15.50 1 928 1980 ---- 15.70B 13.40A 15.70B 13.90 -.70 14.60 4 85 1985 ---- 14.80B 12.60A 14.80B 13.20 -.60 13.80 6 59 1990 13.20 14.00B 11.90A 11.90A 12.40 -.60 1 13.00 18 86 1995 ---- 13.20B 11.20A 13.20B 11.70 -.60 12.30 61 2000 12.20 12.50B 10.60 10.60 11.10 -.50 476 11.60 136 11353 2005 10.20 11.80B 10.00A 10.00A 10.40 -.60 13 11.00 1 121 2010 ---- 11.10B 9.50A 11.10B 9.80 -.60 10.40 3 235 2015 ---- 10.50B 8.90A 10.50B 9.30 -.50 9.80 178 2020 ---- 9.90B 8.40A 9.90B 8.80 -.50 9.30 723 2025 ---- 9.40B 8.00A 9.30B 8.30 -.40 1 8.70 2 991 2030 7.40 8.80B 7.40 7.40 7.80 -.50 4 8.30 90 2035 8.20 8.30B 7.10A 7.10A 7.40 -.40 6 7.80 45 2040 ---- 7.90B 6.70A 7.80B 7.00 -.40 7.40 60 2045 ---- 7.40B 6.40A 7.40B 6.60 -.40 7.00 46 2050 7.00 7.00 6.00A 6.00A 6.20 -.40 45 6.60 73 5455 2055 ---- 6.60B 5.70A 6.60B 5.90 -.40 6.30 6 81 2060 ---- 6.20B 5.40A 6.20B 5.60 -.30 9 5.90 6 3037 2065 ---- 5.90B 5.10A 5.90B 5.30 -.30 5.60 3 52 2070 5.10 5.50B 4.80A 5.20B 5.00 -.30 3 5.30 5 163 2075 ---- 5.20B 4.60A 5.20B 4.80 -.30 12 5.10 14 1148 2080 ---- 4.90B 4.30A 4.90B 4.50 -.30 1 4.80 1 235 2085 4.00 4.70B 4.00 4.00 4.30 -.30 5 4.60 11 105 2090 4.10 4.40B 3.90A 3.90A 4.00 -.30 5 4.30 3 34 2095 ---- 4.20B 3.70A 4.20B 3.80 -.30 4 4.10 6 110 2100 3.70 4.00B 3.40 3.40 3.60 -.30 51 3.90 36 2599 2105 ---- 3.80B 3.30A 3.80B 3.40 -.30 3 3.70 10 124 2110 ---- 3.60B 3.20A 3.60B 3.20 -.30 6 3.50 7 46 2115 ---- ---- 3.00A 3.00A 3.10 -.30 1 3.40 3 76 2120 ---- ---- 2.90A 2.90A 2.90 -.30 3 3.20 1 86 2125 ---- ---- 2.70A 2.70A 2.80 -.20 9 3.00 4 1139 2130 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 25 113 2135 ---- ---- 2.50A 2.50A 2.50 -.20 4 2.70 143 2140 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 1 246 2145 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 154 2150 ---- ---- 2.10A 2.10A 2.20 -.10 46 2.30 8 2960 2155 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 5 51 2160 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 164 2165 ---- ---- 1.90A 1.90A 1.90 -.10 1 2.00 6 122 2170 ---- ---- 1.80A 1.80A 1.80 -.10 1 1.90 1 129 2175 ---- ---- 1.70A 1.70A 1.70 -.10 1 1.80 4 309 2180 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 1 64 2185 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1 65 2190 ---- ---- 1.50A 1.50A 1.50 -.10 2 1.60 1 112 2195 ---- ---- 1.40A 1.40A 1.40 -.10 2 1.50 40 2200 1.50 1.50 1.40A 1.40A 1.40 -.10 8 1.50 12 5314 2205 ---- ---- 1.30A 1.30A 1.30 -.10 4 1.40 13 2210 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 21 2215 ---- ---- 1.20A 1.20A 1.20 -.10 1 1.30 20 132 2220 ---- ---- 1.20A 1.20A 1.10 -.20 1 1.30 7 32 2225 ---- ---- 1.10A 1.10A 1.10 -.10 107 1.20 32 359 2230 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 3 93 2235 ---- ---- ---- ---- 1.00 -.10 1.10 1 19 2240 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 45 2245 ---- ---- ---- ---- .90 -.10 2 1.00 93 1073 2250 .90 .90 .90 .90 .90 -.10 40 1.00 11 1897 2255 ---- ---- ---- ---- .90 UNCH .90 16 2260 ---- ---- ---- ---- .90 UNCH 10 .90 2 34 2265 ---- ---- ---- ---- .80 -.10 .90 4 2270 .80 .80 .80 .80 .80 UNCH 22 .80 37 2275 .70 .70 .70 .70 .80 UNCH 25 .80 142 2280 ---- ---- ---- ---- .70 -.10 .80 1 20 2285 ---- ---- ---- ---- .70 UNCH .70 2 24 2290 .70 .70 .70 .70 .70 UNCH 5 .70 1 8 2295 .70 .70 .70 .70 .70 UNCH 3 .70 2 37 2300 .70 .80 .60 .60 .70 UNCH 501 .70 6 5284 2305 ---- ---- ---- ---- .60 UNCH .60 2 2310 ---- ---- ---- ---- .60 UNCH .60 25 2315 .60 .60 .60 .60 .60 UNCH 10 .60 16 2320 ---- ---- ---- ---- .60 UNCH .60 30 35 2325 ---- ---- ---- ---- .60 UNCH 1 .60 1 283 2330 ---- ---- ---- ---- .50 UNCH .50 3 2335 ---- ---- ---- ---- .50 UNCH .50 186 2340 ---- ---- ---- ---- .50 UNCH .50 4 2350 ---- ---- ---- ---- .50 UNCH .50 471 2360 ---- ---- ---- ---- .40 -.10 .50 30 2370 .50 .50 .50 .50 .40 UNCH 178 .40 177 192 2375 ---- ---- ---- ---- .40 UNCH .40 255 2380 ---- ---- ---- ---- .40 UNCH .40 64 2390 ---- ---- ---- ---- .40 UNCH .40 70 2400 ---- ---- ---- ---- .40 UNCH .40 1 1025 2410 ---- ---- ---- ---- .30 -.10 .40 111 2420 ---- ---- ---- ---- .30 -.10 .40 90 2425 ---- ---- ---- ---- .30 -.10 .40 90 2430 .30 .30 .30 .30 .30 -.10 40 .40 33 2440 ---- ---- ---- ---- .30 -.10 .40 101 2450 ---- ---- ---- ---- .30 UNCH 2 .30 1 292 2475 ---- ---- ---- ---- .30 UNCH .30 1 302 2500 ---- ---- ---- ---- .20 -.10 .30 1460 2525 ---- ---- ---- ---- .20 -.10 .30 139 2550 ---- ---- ---- ---- .20 -.10 .30 135 2575 ---- ---- ---- ---- .20 -.10 .30 205 2600 ---- ---- ---- ---- .20 UNCH .20 1418 2625 ---- ---- ---- ---- .20 UNCH .20 337 2700 ---- ---- ---- ---- .10 -.10 .20 1057 2850 ---- ---- ---- ---- .10 -.10 .20 130 2900 ---- ---- ---- ---- .10 -.10 .20 50 3000 ---- ---- ---- ---- .10 -.10 .20 1981 850 ---- 1028.60B 1018.60A 1028.30B 1021.40 UNCH 1021.40 875 ---- 1003.60B 994.00A 1003.00B 996.40 UNCH 996.40 900 ---- 978.60B 968.70A 978.30B 971.40 UNCH 971.40 925 ---- 953.60B 944.00A 953.50B 946.40 UNCH 946.40 950 ---- 928.60B 918.70A 928.30B 921.40 UNCH 921.40 975 ---- 903.60B 894.00A 903.60B 896.40 UNCH 896.40 OG JLY23 Gold Option CALL 1200 ---- 696.30B 686.50A 695.70B 689.40 -.20 689.60 1225 ---- 671.30B 662.30A 670.80B 664.40 -.20 664.60 1250 ---- 646.30B 636.50A 645.80B 639.40 -.20 639.60 1275 ---- 621.30B 612.30A 620.80B 614.40 -.20 614.60 1300 ---- 596.30B 586.50A 595.80B 589.40 -.20 589.60 1325 ---- 571.40B 562.30A 570.80B 564.40 -.20 564.60 1350 ---- 546.40B 536.50A 545.80B 539.40 -.20 539.60 1375 ---- 521.40B 512.20A 520.80B 514.40 -.20 514.60 1390 ---- 506.30B 497.20A 505.80B 499.40 -.20 499.60 1400 ---- 496.40B 486.50A 495.90B 489.40 -.20 489.60 1410 ---- 486.30B 477.30A 485.80B 479.40 -.20 479.60 1420 ---- 476.30B 467.30A 475.80B 469.40 -.20 469.60 1425 ---- 471.40B 462.30A 470.90B 464.40 -.20 464.60 1430 ---- 466.30B 457.30A 465.80B 459.40 -.20 459.60 1440 ---- 456.30B 447.30A 455.80B 449.40 -.20 449.60 1450 ---- 446.40B 436.40A 445.90B 439.40 -.20 439.60 56 1460 ---- 436.40B 427.30A 435.80B 429.40 -.20 429.60 1470 ---- 426.40B 417.30A 425.80B 419.40 -.20 419.60 1475 ---- 421.40B 412.30A 420.90B 414.40 -.20 414.60 1480 ---- 416.40B 407.30A 415.80B 409.40 -.20 409.60 1490 ---- 406.40B 397.30A 405.80B 399.40 -.20 399.60 1495 ---- 401.40B 392.30A 400.80B 394.40 -.20 394.60 1500 ---- 396.40B 386.40A 395.80B 389.40 -.20 389.60 1505 ---- 391.40B 382.20A 390.80B 384.40 -.20 384.60 1510 ---- 386.40B 377.20A 385.80B 379.40 -.20 379.60 2 1515 ---- 381.40B 372.20A 381.20B 374.40 -.20 374.60 1520 ---- 376.40B 367.20A 375.80B 369.40 -.20 369.60 1525 ---- 371.50B 362.20A 370.90B 364.40 -.20 364.60 2 1530 ---- 366.40B 357.20A 365.80B 359.40 -.20 359.60 1535 ---- 361.40B 352.20A 360.80B 354.40 -.20 354.60 1540 ---- 356.40B 347.20A 355.80B 349.40 -.20 349.60 1545 ---- 351.40B 342.20A 350.90B 344.40 -.20 344.60 1550 ---- 346.50B 335.70A 346.20B 339.40 -.20 339.60 10 1555 ---- 341.50B 332.20A 340.90B 334.40 -.20 334.60 1560 ---- 336.60B 327.20A 336.00B 329.40 -.20 329.60 1565 ---- 331.60B 322.20A 331.10B 324.40 -.20 324.60 1570 ---- 326.60B 317.20A 326.10B 319.50 -.20 319.70 1575 ---- 323.50B 310.90A 323.50B 314.50 -.20 314.70 1580 ---- 316.70B 307.30A 316.20B 309.50 -.20 309.70 1585 ---- 311.70B 302.30A 311.20B 304.60 -.20 304.80 1590 ---- 306.80B 297.40A 306.30B 299.60 -.30 299.90 1595 ---- 301.90B 292.50A 301.30B 294.70 -.30 295.00 1600 ---- 298.80B 286.30A 298.80B 289.80 -.20 290.00 20 1605 ---- 292.10B 282.70A 291.50B 284.90 -.20 285.10 1610 ---- 287.20B 277.80A 286.60B 280.00 -.30 280.30 1615 ---- 282.30B 272.90A 281.70B 275.10 -.30 275.40 1620 ---- 277.40B 268.00A 276.90B 270.20 -.30 270.50 1625 ---- 274.30B 262.00A 274.30B 265.40 -.30 265.70 2 1630 ---- 267.60B 258.30A 267.10B 260.50 -.30 260.80 1635 ---- 262.80B 253.50A 262.30B 255.70 -.30 256.00 1640 ---- 258.00B 248.70A 257.80B 250.90 -.30 251.20 1645 ---- 253.20B 243.90A 252.80B 246.10 -.30 246.40 1650 ---- 250.20B 237.90A 250.20B 241.30 -.30 241.60 2 1655 ---- 243.60B 234.40A 243.20B 236.50 -.40 236.90 1660 ---- 238.80B 229.60A 238.50B 231.80 -.30 232.10 1665 ---- 234.00B 224.90A 233.70B 227.00 -.40 227.40 1670 ---- 229.10B 220.20A 229.00B 222.30 -.40 222.70 1 1675 ---- 226.40B 214.30A 226.40B 217.60 -.40 218.00 2 2 1680 ---- 219.80B 210.90A 219.80B 213.00 -.30 213.30 30 1685 ---- 215.20B 206.20A 215.00B 208.30 -.40 208.70 1 1690 ---- 210.40B 201.60A 210.20B 203.70 -.40 204.10 1695 ---- 205.70B 197.00A 205.70B 199.10 -.40 199.50 1700 ---- 203.00B 191.30A 203.00B 194.50 -.40 194.90 9 1705 ---- 196.60B 186.80A 196.40B 190.00 -.40 190.40 1710 ---- 192.20B 182.30A 192.00B 185.40 -.50 185.90 1715 ---- 189.30B 177.80A 189.30B 180.90 -.50 181.40 1720 ---- 184.80B 173.30A 184.80B 176.50 -.50 177.00 1725 ---- 180.30B 168.90A 180.30B 172.10 -.50 172.60 1730 ---- 175.80B 164.60A 175.80B 167.70 -.50 168.20 1735 ---- 171.40B 160.20A 171.40B 163.30 -.60 163.90 1 1740 ---- 167.00B 155.90A 167.00B 159.00 -.60 159.60 1745 ---- 162.70B 151.70A 162.70B 154.70 -.60 155.30 1750 ---- 158.30B 147.50A 158.30B 150.50 -.60 151.10 254 1755 ---- 154.10B 143.40A 154.10B 146.30 -.70 147.00 1760 ---- 149.90B 139.20A 149.90B 142.20 -.70 142.90 1765 ---- 145.70B 135.20A 145.70B 138.10 -.70 138.80 22 1770 ---- 141.60B 131.20A 141.60B 134.00 -.80 134.80 1 1775 ---- 137.50B 127.20A 137.50B 130.10 -.70 130.80 31 1780 ---- 133.40B 123.30A 133.40B 126.10 -.80 126.90 1 1785 ---- 129.50B 119.50A 129.50B 122.30 -.70 123.00 19 1790 ---- 125.50B 115.70A 125.50B 118.50 -.70 119.20 2 1795 ---- 121.70B 112.00A 121.70B 114.70 -.80 115.50 1800 ---- 117.90B 108.40A 117.90B 111.00 -.80 111.80 194 1805 ---- 114.10B 104.80A 114.10B 107.40 -.80 108.20 2 1810 ---- 110.50B 101.30A 110.50B 103.80 -.80 104.60 142 1815 ---- 106.80B 97.90A 106.80B 100.30 -.80 101.10 12 1820 ---- 103.30B 94.50A 103.30B 96.90 -.80 97.70 3 1825 ---- 99.80B 91.20A 99.80B 93.60 -.80 94.40 3 1830 ---- 96.40B 88.00A 96.40B 90.30 -.80 91.10 11 1835 ---- 93.00B 84.80A 93.00B 87.10 -.80 87.90 1 1840 ---- 89.80B 81.70A 89.80B 83.90 -.90 84.80 14 1845 ---- 86.60B 78.70A 86.60B 80.90 -.80 81.70 1 1850 ---- 83.50B 75.80A 83.50B 77.90 -.80 78.70 599 1855 ---- 80.40B 72.90A 80.40B 75.00 -.80 75.80 24 1860 ---- 77.50B 70.10A 77.40B 72.10 -.90 73.00 66 1865 ---- 74.60B 67.40A 74.60B 69.30 -.90 70.20 45 111 1870 ---- 71.70B 64.80A 71.70B 66.70 -.80 67.50 1 285 1875 ---- 69.00B 62.20A 69.00B 64.00 -.90 64.90 22 1880 ---- 66.30B 59.80A 66.30B 61.50 -.90 62.40 195 1885 ---- 63.80B 57.40A 63.80B 59.10 -.80 59.90 12 1890 58.80 61.30B 55.00A 55.00A 56.70 -.90 7 57.60 10 215 1895 ---- 58.90B 52.80A 58.90B 54.40 -.90 55.30 161 216 1900 ---- 56.50B 50.60A 56.50B 52.10 -.90 53.00 502 1179 1905 ---- 54.20B 48.50A 54.20B 50.00 -.90 50.90 40 1910 ---- 52.00B 46.50A 52.00B 47.90 -.90 48.80 25 130 1915 ---- 49.90B 44.50A 49.90B 45.90 -.90 46.80 2 1920 ---- 47.80B 42.60A 47.80B 43.90 -.90 44.80 50 79 1925 ---- 45.80B 40.80A 45.80B 42.10 -.90 43.00 258 1930 ---- 43.90B 39.10A 43.90B 40.30 -.90 41.20 2 15 1935 ---- 42.10B 37.30A 42.10B 38.50 -.90 39.40 2 12 1940 ---- 40.30B 35.70A 40.30B 36.90 -.90 37.80 45 86 1945 ---- 38.60B 34.20A 38.60B 35.30 -.90 36.20 20 81 1950 ---- 36.90B 32.70A 36.90B 33.70 -1.00 341 34.70 1253 2756 1955 ---- 35.40B 31.30A 35.40B 32.30 -.90 33.20 1 2 1960 ---- 33.90B 29.90A 33.90B 30.90 -.90 31.80 1965 ---- 32.40B 28.60A 32.40B 29.50 -.90 30.40 12 1970 28.60 31.00B 27.40A 29.00B 28.20 -.90 3 29.10 29 1975 ---- 29.70B 26.20A 29.70B 27.00 -.90 27.90 1 381 1980 26.50 28.40B 24.90A 26.90B 25.80 -.90 2 26.70 9 2575 1985 ---- 27.10B 23.90A 27.00B 24.60 -1.00 25.60 4 27 1990 ---- 26.00B 22.90A 26.00B 23.60 -.90 24.50 2 6 1995 22.90 24.80B 21.80A 23.60B 22.50 -.90 10 23.40 71 2000 ---- 23.80B 20.90A 23.80B 21.50 -.90 2 22.40 1276 1263 2005 ---- 22.70B 20.00A 22.70B 20.60 -.90 21.50 2 15 2010 ---- 21.70B 19.10A 21.70B 19.70 -.80 1 20.50 12 232 2015 ---- 20.80B 18.20A 20.80B 18.80 -.90 19.70 1 552 2020 ---- 19.90B 17.40A 19.90B 18.00 -.80 18.80 4 2025 ---- 19.00B 16.70A 19.00B 17.20 -.80 18.00 16 2030 16.70 18.20B 15.90A 17.20B 16.40 -.80 2 17.20 90 2035 ---- 17.40B 15.30A 17.40B 15.70 -.80 16.50 3 21 2040 ---- 16.60B 14.60A 16.60B 15.00 -.80 15.80 3 12 2045 ---- 15.90B 14.00A 15.90B 14.40 -.70 15.10 18 2050 ---- 15.20B 13.40A 15.20B 13.80 -.60 340 14.40 1252 1254 2055 13.40 14.60B 12.80A 12.80A 13.20 -.60 5 13.80 21 2060 ---- 13.90B 12.20A 13.90B 12.60 -.60 13.20 14 132 2065 ---- 13.30B 11.70A 13.30B 12.00 -.60 12.60 39 2070 ---- 12.80B 11.20A 12.80B 11.50 -.60 12.10 42 2075 ---- 12.20B 10.70A 12.20B 11.00 -.60 11.60 691 2080 ---- 11.70B 10.30A 11.70B 10.60 -.50 11.10 4 894 2085 10.60 11.20B 9.80A 9.80A 10.10 -.60 4 10.70 7 2090 10.30 10.70B 9.40A 9.40A 9.70 -.50 6 10.20 28 2095 ---- 10.30B 9.00A 10.30B 9.30 -.50 9.80 3 14 2100 9.20 9.80B 8.60A 9.30B 8.90 -.50 2 9.40 22 944 2105 ---- 9.30B 8.30A 9.30B 8.50 -.50 9.00 3 2110 ---- 8.90B 7.90A 8.90B 8.10 -.60 8.70 16 2115 ---- 8.60B 7.60A 8.60B 7.80 -.50 8.30 6 2120 ---- 8.20B 7.30A 8.20B 7.50 -.50 8.00 4 6 2125 ---- 7.90B 7.00A 7.90B 7.20 -.50 1 7.70 5 34 2130 ---- 7.50B 6.70A 7.50B 6.90 -.50 7.40 16 2135 ---- 7.20B 6.50A 7.20B 6.60 -.50 7.10 13 2140 ---- 6.90B 6.20A 6.90B 6.30 -.50 6.80 93 2145 ---- ---- 6.00A 6.00A 6.10 -.50 6.60 11 2150 ---- 6.40B 5.70A 6.40B 5.80 -.50 6.30 6 1712 2155 ---- ---- 5.50A 5.50A 5.60 -.50 2 6.10 20 33 2160 ---- ---- 5.30A 5.30A 5.40 -.50 5.90 22 31 2165 ---- ---- 5.10A 5.10A 5.20 -.40 4 5.60 1 13 2170 4.90 4.90 4.90 4.90 5.00 -.40 11 5.40 2 6 2175 ---- ---- 4.70A 4.70A 4.80 -.40 5 5.20 653 2180 ---- ---- 4.50A 4.50A 4.60 -.40 14 5.00 3 18 2185 ---- ---- 4.30A 4.30A 4.40 -.40 4.80 11 2190 ---- ---- 4.20A 4.20A 4.30 -.30 1 4.60 3 4 2195 ---- 4.50B 4.00A 4.50B 4.10 -.30 4 4.40 31 2200 ---- 4.30B 3.90A 4.30B 4.00 -.20 6 4.20 8 428 2205 ---- ---- 3.70A 3.70A 3.80 -.30 4.10 3 10 2210 ---- ---- 3.60A 3.60A 3.70 -.20 3.90 56 2215 3.60 3.80B 3.50A 3.50A 3.50 -.20 1 3.70 2 14 2220 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 3 72 2225 3.60 3.60 3.20A 3.20A 3.30 -.20 1 3.50 2 60 2230 ---- 3.40B 3.10A 3.40B 3.20 -.10 2 3.30 29 2235 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1 2240 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 15 2245 ---- ---- 2.80A 2.80A 2.80 -.20 1 3.00 2250 ---- ---- 2.70A 2.70A 2.70 -.20 7 2.90 867 1386 2255 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 2 12 2260 ---- ---- 2.50A 2.50A 2.50 -.20 6 2.70 31 2265 ---- ---- 2.50A 2.50A 2.40 -.20 2 2.60 6 2270 2.50 2.50 2.40A 2.40A 2.30 -.20 1 2.50 7 2275 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1 76 2280 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 24 36 2290 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1 2300 1.80 1.80 1.80 1.80 1.90 -.20 5 2.10 2 4423 2310 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 3 2320 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 59 2325 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 60 2330 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1 36 2340 ---- ---- 1.50A 1.50A 1.40 -.20 6 1.60 10 2350 ---- ---- ---- ---- 1.30 -.20 1.50 1 57 2360 ---- ---- ---- ---- 1.30 -.10 1.40 16 2370 ---- ---- ---- ---- 1.20 -.10 1.30 34 2375 ---- ---- ---- ---- 1.10 -.20 1.30 33 2380 1.20 1.20 1.20 1.20 1.10 -.10 1 1.20 71 2400 ---- ---- ---- ---- 1.00 -.10 1.10 6 372 2425 ---- ---- ---- ---- .90 UNCH .90 62 2450 ---- ---- ---- ---- .80 UNCH .80 27 392 2475 ---- ---- ---- ---- .70 UNCH .70 27 2500 ---- ---- ---- ---- .70 +.10 36 .60 1234 2525 ---- ---- ---- ---- .60 +.10 .50 28 2550 .50 .50 .50 .50 .50 UNCH 20 .50 137 2575 .40 .40 .40 .40 .50 +.10 50 .40 357 2700 ---- ---- ---- ---- .30 UNCH 36 .30 781 3000 ---- ---- ---- ---- .20 UNCH .20 146 OG AUG23 Gold Option CALL 1200 ---- 696.10B 686.40A 695.50B 689.40 -.20 689.60 1225 ---- 671.10B 662.20A 670.90B 664.40 -.20 664.60 1250 ---- 646.10B 636.40A 645.50B 639.40 -.20 639.60 1275 ---- 621.10B 612.20A 620.50B 614.40 -.20 614.60 1300 ---- 596.10B 586.40A 595.50B 589.40 -.20 589.60 1325 ---- 571.10B 562.20A 570.60B 564.40 -.20 564.60 1350 ---- 546.20B 536.40A 545.60B 539.40 -.20 539.60 1375 ---- 521.20B 512.20A 520.60B 514.40 -.20 514.60 1390 ---- 506.10B 497.20A 505.70B 499.40 -.20 499.60 1400 ---- 496.20B 486.40A 495.60B 489.40 -.20 489.60 1410 ---- 486.10B 477.20A 485.60B 479.40 -.20 479.60 1420 ---- 476.10B 467.20A 475.60B 469.40 -.20 469.60 1425 ---- 471.20B 462.20A 470.60B 464.40 -.20 464.60 1430 ---- 466.10B 457.20A 465.50B 459.40 -.20 459.60 1440 ---- 456.10B 447.20A 455.60B 449.40 -.20 449.60 1450 ---- 446.20B 436.40A 445.70B 439.40 -.20 439.60 1460 ---- 436.20B 427.20A 435.60B 429.40 -.20 429.60 1470 ---- 426.20B 417.20A 425.60B 419.40 -.20 419.60 1475 ---- 421.30B 412.20A 420.70B 414.40 -.20 414.60 1480 ---- 416.20B 407.20A 415.60B 409.40 -.20 409.60 1490 ---- 406.20B 397.20A 405.70B 399.40 -.20 399.60 1495 ---- 401.20B 392.30A 400.70B 394.40 -.20 394.60 1500 ---- 396.30B 386.40A 395.70B 389.40 -.20 10 389.60 10 1505 ---- 391.20B 382.30A 390.70B 384.40 -.20 384.60 1510 ---- 386.20B 377.30A 385.70B 379.40 -.20 379.60 1515 ---- 381.20B 372.30A 380.70B 374.40 -.20 374.60 1520 ---- 376.20B 367.30A 375.70B 369.40 -.20 369.60 1525 ---- 371.40B 360.70A 370.80B 364.40 -.20 364.60 1530 ---- 366.30B 357.30A 365.80B 359.40 -.20 359.60 1535 ---- 361.30B 352.30A 360.70B 354.40 -.20 354.60 1540 ---- 356.30B 347.30A 355.80B 349.40 -.30 349.70 1545 ---- 351.30B 342.30A 351.00B 344.50 -.20 344.70 1550 ---- 348.50B 336.00A 348.50B 339.50 -.20 339.70 17 1555 ---- 341.50B 332.40A 341.00B 334.50 -.30 334.80 1560 ---- 336.60B 327.40A 336.00B 329.60 -.30 329.90 1565 ---- 331.70B 322.50A 331.10B 324.70 -.20 324.90 1570 ---- 326.80B 317.60A 326.20B 319.80 -.20 320.00 1575 ---- 323.90B 311.40A 323.90B 314.80 -.30 315.10 1 1580 ---- 317.00B 307.80A 316.40B 309.90 -.30 310.20 1585 ---- 312.10B 302.90A 311.50B 305.10 -.30 305.40 1590 ---- 307.20B 298.00A 306.70B 300.20 -.30 300.50 1595 ---- 302.30B 293.20A 301.80B 295.30 -.40 295.70 1600 ---- 299.50B 287.20A 299.50B 290.50 -.30 290.80 39 1605 ---- 292.60B 283.50A 292.10B 285.70 -.30 286.00 1610 ---- 287.80B 278.80A 287.20B 280.80 -.40 281.20 1615 ---- 283.00B 273.90A 282.50B 276.00 -.40 276.40 1620 ---- 278.20B 269.20A 277.60B 271.30 -.30 271.60 1625 ---- 275.40B 263.30A 275.40B 266.50 -.30 266.80 4 1630 ---- 268.60B 259.70A 268.10B 261.70 -.40 262.10 1635 ---- 263.90B 255.00A 263.40B 257.00 -.40 257.40 1640 ---- 259.20B 250.30A 258.60B 252.30 -.40 252.70 1645 ---- 254.40B 245.60A 254.00B 247.60 -.40 248.00 2 1650 ---- 251.70B 239.70A 251.70B 242.90 -.40 243.30 85 1655 ---- 245.10B 236.20A 244.60B 238.20 -.40 238.60 1660 ---- 240.40B 231.60A 239.90B 233.60 -.40 234.00 1665 ---- 235.80B 227.00A 235.30B 229.00 -.40 229.40 1 1670 ---- 231.10B 222.40A 230.60B 224.40 -.40 224.80 1 1675 ---- 228.40B 216.70A 228.40B 219.80 -.40 220.20 1680 ---- 222.00B 212.20A 221.50B 215.30 -.40 215.70 1685 ---- 217.10B 207.70A 217.10B 210.70 -.50 211.20 1690 ---- 214.70B 203.20A 214.70B 206.20 -.50 206.70 1695 ---- 210.20B 198.70A 210.20B 201.80 -.40 202.20 1700 ---- 205.70B 194.30A 205.70B 197.30 -.50 1 197.80 10 350 1705 ---- 201.20B 189.90A 201.20B 192.90 -.50 193.40 1710 ---- 196.80B 185.60A 196.80B 188.60 -.50 189.10 1715 ---- 192.40B 181.30A 192.40B 184.20 -.50 184.70 1720 ---- 188.00B 177.00A 188.00B 179.90 -.50 180.40 4 1725 ---- 183.70B 172.70A 183.70B 175.70 -.50 176.20 1730 ---- 179.40B 168.50A 179.40B 171.40 -.60 172.00 1735 ---- 175.10B 164.40A 175.10B 167.20 -.60 167.80 1 1740 ---- 170.90B 160.30A 170.90B 163.10 -.60 163.70 1745 ---- 166.70B 156.20A 166.70B 159.00 -.60 159.60 1750 ---- 162.50B 152.10A 162.50B 154.90 -.60 155.50 421 1755 ---- 158.40B 148.20A 158.40B 150.90 -.60 151.50 1 1760 ---- 154.40B 144.20A 154.40B 146.90 -.70 147.60 4 1765 ---- 150.40B 140.30A 150.40B 143.00 -.70 143.70 3 1770 ---- 146.40B 136.50A 146.40B 139.10 -.70 139.80 4 1775 ---- 142.40B 132.70A 142.40B 135.30 -.70 136.00 814 1780 ---- 138.60B 129.00A 138.60B 131.60 -.70 132.30 5 1785 ---- 134.80B 125.30A 134.80B 127.80 -.80 128.60 1790 ---- 131.10B 121.70A 131.10B 124.20 -.80 125.00 2 1795 ---- 127.40B 118.20A 127.40B 120.60 -.80 121.40 2 1800 ---- 123.80B 114.70A 123.80B 117.10 -.80 117.90 107 1805 ---- 120.20B 111.30A 120.20B 113.60 -.80 114.40 1 1810 ---- 116.70B 107.90A 116.70B 110.20 -.80 111.00 5 1815 ---- 113.20B 104.60A 113.20B 106.80 -.90 107.70 10 1820 ---- 109.80B 101.40A 109.80B 103.60 -.80 104.40 1825 ---- 106.50B 98.20A 106.50B 100.30 -.90 101.20 65 1830 ---- 103.20B 95.10A 103.20B 97.20 -.90 98.10 1006 1835 ---- 100.00B 92.00A 100.00B 94.10 -.90 95.00 5 1840 ---- 96.80B 89.10A 96.80B 91.10 -.90 92.00 1 1845 ---- 93.70B 86.20A 93.70B 88.10 -1.00 89.10 1850 86.10 90.70B 83.30A 87.80B 85.20 -1.00 10 86.20 630 1855 ---- 87.80B 80.60A 87.80B 82.40 -1.00 83.40 7 1860 ---- 84.90B 77.70A 84.90B 79.70 -1.00 80.70 269 1865 ---- 82.10B 75.10A 82.10B 77.00 -1.00 78.00 1870 ---- 79.40B 72.60A 79.40B 74.40 -1.00 75.40 1875 ---- 76.70B 70.10A 76.70B 71.80 -1.10 72.90 27 275 1880 ---- 74.10B 67.70A 74.10B 69.40 -1.00 70.40 33 1885 ---- 71.60B 65.30A 71.60B 67.00 -1.00 68.00 9 1890 ---- 69.20B 63.00A 69.20B 64.60 -1.10 65.70 45 1895 ---- 66.80B 60.80A 66.80B 62.40 -1.00 63.40 4 1900 60.90 64.40B 58.70A 62.20B 60.20 -1.00 61 61.20 31 1404 1905 ---- 62.20B 56.60A 62.20B 58.00 -1.10 59.10 1 29 1910 ---- 60.00B 54.60A 60.00B 56.00 -1.00 57.00 1915 ---- 57.90B 52.60A 57.90B 54.00 -1.00 55.00 111 1920 ---- 55.80B 50.70A 55.80B 52.00 -1.00 53.00 250 1925 ---- 53.80B 48.90A 53.80B 50.10 -1.00 51.10 183 1930 ---- 51.90B 47.10A 51.90B 48.30 -1.00 49.30 1935 ---- 50.00B 45.40A 50.00B 46.60 -1.00 47.60 1940 ---- 48.20B 43.70A 48.20B 44.90 -.90 45.80 1945 ---- 46.50B 42.10A 46.50B 43.20 -1.00 44.20 67 1950 42.50 44.80B 40.60A 40.60A 41.70 -.90 20 42.60 940 1955 ---- 43.20B 39.10A 43.20B 40.10 -1.00 41.10 301 1960 ---- 41.60B 37.70A 41.60B 38.70 -.90 39.60 402 1965 ---- 40.10B 36.30A 40.10B 37.20 -1.00 38.20 20 1970 ---- 38.60B 34.90A 38.60B 35.90 -.90 36.80 42 1975 ---- 37.20B 33.70A 37.20B 34.50 -1.00 35.50 2 511 1980 ---- 35.80B 32.40A 35.80B 33.30 -.90 34.20 67 1985 ---- 34.60B 31.20A 34.60B 32.10 -.90 33.00 42 64 1990 31.50 33.30B 30.10A 32.00B 30.90 -.90 20 31.80 193 1995 ---- 32.10B 29.00A 32.10B 29.70 -.90 43 30.60 22 2000 ---- 30.90B 27.90A 30.90B 28.70 -.80 65 29.50 9 2711 2005 ---- 29.80B 26.90A 29.80B 27.60 -.90 28.50 134 2010 ---- 28.70B 26.00A 28.70B 26.60 -.90 27.50 2015 ---- 27.70B 25.00A 27.70B 25.60 -.90 26.50 8 2020 ---- 26.70B 24.10A 26.70B 24.70 -.90 25.60 97 2025 ---- 25.70B 23.30A 25.70B 23.80 -.80 75 24.60 1041 2030 ---- 24.80B 22.40A 24.80B 22.90 -.90 23.80 26 2035 ---- 23.90B 21.60A 23.90B 22.10 -.80 22.90 2040 ---- 23.00B 20.90A 23.00B 21.30 -.80 22.10 57 2045 ---- 22.20B 20.10A 22.20B 20.60 -.70 21.30 2050 ---- 21.40B 19.40A 21.40B 19.80 -.80 20.60 872 2055 ---- 20.60B 18.70A 20.60B 19.10 -.80 19.90 2060 ---- 19.90B 18.00A 19.90B 18.40 -.80 19.20 197 2065 ---- 19.20B 17.40A 19.20B 17.80 -.70 18.50 2070 ---- 18.50B 16.80A 18.50B 17.20 -.70 17.90 35 2075 ---- 17.90B 16.20A 17.90B 16.60 -.70 17.30 1532 2080 ---- 17.20B 15.60A 17.20B 16.00 -.70 16.70 35 2085 ---- 16.60B 15.00A 16.60B 15.40 -.70 16.10 2090 ---- 16.10B 14.50A 16.10B 14.90 -.60 15.50 28 2095 ---- 15.50B 14.00A 15.50B 14.40 -.60 15.00 2100 ---- 15.00B 13.50A 15.00B 13.90 -.60 14.50 18 6945 2105 ---- 14.40B 13.10A 14.40B 13.40 -.60 14.00 5 2110 ---- 13.90B 12.60A 13.90B 12.90 -.60 13.50 17 2997 2115 ---- 13.40B 12.20A 13.40B 12.50 -.60 13.10 21 2120 12.50 12.90B 11.80A 11.80A 12.10 -.50 1 12.60 14 2125 ---- 12.60B 11.40A 12.50B 11.70 -.50 12.20 30 2130 11.40 12.10B 11.00A 11.60B 11.30 -.50 8 11.80 2 2135 ---- 11.70B 10.60A 11.70B 10.90 -.50 11.40 31 2140 ---- 11.30B 10.30A 11.30B 10.50 -.50 11.00 11 2145 ---- 10.90B 9.90A 10.90B 10.20 -.50 10.70 2 2150 ---- 10.60B 9.60A 10.50B 9.80 -.50 10.30 1 931 2155 ---- 10.20B 9.30A 10.20B 9.50 -.50 10.00 3 2160 ---- 9.80B 9.00A 9.80B 9.20 -.40 9.60 2165 ---- 9.50B 8.70A 9.50B 8.90 -.40 9.30 2170 ---- 9.20B 8.40A 9.20B 8.60 -.40 9.00 5 2175 ---- 8.90B 8.10A 8.90B 8.30 -.40 8.70 47 2180 ---- 8.60B 7.90A 8.60B 8.00 -.40 8.40 51 2185 ---- 8.30B 7.60A 8.30B 7.80 -.40 8.20 33 2190 ---- 8.00B 7.40A 8.00B 7.50 -.40 1 7.90 2195 ---- 7.70B 7.10A 7.70B 7.30 -.30 7.60 2200 ---- 7.60B 6.90A 7.50B 7.00 -.40 7.40 306 2288 2205 ---- ---- 6.70A 6.70A 6.80 -.40 7.20 9 2210 ---- 7.00B 6.50A 7.00B 6.60 -.30 6.90 30 2215 6.20 6.80B 6.20 6.20 6.40 -.30 1 6.70 4 11 2220 ---- ---- 6.10A 6.10A 6.20 -.30 6.50 111 2225 ---- 6.40B 6.00A 6.00A 6.00 -.30 6.30 29 2230 6.00 6.00 5.80A 5.80A 5.80 -.30 40 6.10 208 2235 ---- 6.00B 5.60A 6.00B 5.60 -.30 5.90 10 2240 ---- 5.80B 5.40A 5.80B 5.40 -.30 5.70 37 2245 ---- 5.70B 5.30A 5.70B 5.30 -.20 5.50 9 2250 ---- 5.50B 5.10A 5.50B 5.10 -.30 13 5.40 2 5385 2255 ---- 5.30B 4.90A 5.30B 5.00 -.20 5.20 6 2260 ---- 5.10B 4.80A 5.10B 4.80 -.20 5.00 2265 ---- 5.00B 4.60A 5.00B 4.70 -.20 4.90 2270 ---- 4.80B 4.50A 4.80B 4.50 -.20 4.70 2 2275 ---- 4.70B 4.40A 4.70B 4.40 -.20 4.60 14 2280 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 2290 ---- ---- 4.00A 4.00A 4.00 -.20 30 4.20 7 49 2300 3.80 4.00B 3.80 4.00B 3.80 -.10 127 3.90 360 2310 ---- 3.80B 3.60A 3.80B 3.60 -.10 3.70 2 2320 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 2 2325 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 2 2330 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 2340 ---- ---- ---- ---- 3.10 UNCH 3.10 2350 ---- 3.00B ---- 3.00B 2.90 UNCH 2.90 141 2360 ---- ---- ---- ---- 2.70 -.10 2.80 31 2370 ---- ---- ---- ---- 2.60 UNCH 2.60 2375 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 158 2380 ---- ---- ---- ---- 2.50 UNCH 2.50 10 2400 ---- ---- ---- ---- 2.20 UNCH 2.20 234 2425 ---- 2.00B ---- 2.00B 2.00 +.10 1 1.90 60 2450 ---- ---- ---- ---- 1.80 +.10 1.70 218 2475 ---- ---- ---- ---- 1.60 +.10 1.50 67 2500 ---- ---- ---- ---- 1.40 UNCH 10 1.40 3 483 2525 ---- ---- ---- ---- 1.30 +.10 1.20 28 2550 ---- ---- ---- ---- 1.10 UNCH 1.10 15 2575 ---- ---- ---- ---- 1.00 UNCH 1.00 1 831 2600 ---- ---- ---- ---- .90 UNCH .90 296 3000 ---- ---- ---- ---- .30 UNCH .30 1033 4000 ---- ---- ---- ---- .20 UNCH .20 60 OG SEP23 Gold Option CALL 1200 ---- 713.60B 705.10A 711.90B 707.20 -.60 707.80 1225 ---- 688.70B 680.80A 686.90B 682.20 -.60 682.80 1250 ---- 663.70B 655.10A 663.40B 657.20 -.60 657.80 1 1275 ---- 638.70B 630.80A 638.30B 632.20 -.60 632.80 1300 ---- 613.70B 604.90A 613.20B 607.20 -.60 607.80 1325 ---- 588.70B 580.80A 588.20B 582.20 -.60 582.80 1350 ---- 563.80B 554.80A 563.20B 557.20 -.60 557.80 1375 ---- 538.80B 530.80A 538.40B 532.20 -.60 532.80 1400 ---- 513.80B 504.80A 513.40B 507.20 -.60 507.80 1410 ---- 503.70B 495.80A 502.00B 497.20 -.60 497.80 1420 ---- 493.70B 485.80A 492.70B 487.20 -.60 487.80 1425 ---- 488.80B 480.80A 488.30B 482.20 -.60 482.80 1430 ---- 483.70B 475.80A 482.70B 477.20 -.60 477.80 1440 ---- 473.80B 465.80A 473.40B 467.20 -.60 467.80 1450 ---- 463.90B 454.80A 463.30B 457.20 -.60 457.80 2 1460 ---- 453.80B 445.70A 453.20B 447.20 -.60 447.80 1470 ---- 443.80B 435.70A 443.40B 437.20 -.60 437.80 1475 ---- 438.90B 430.70A 438.50B 432.20 -.60 432.80 1480 ---- 433.80B 425.70A 433.40B 427.20 -.60 427.80 1490 ---- 423.80B 415.80A 423.30B 417.20 -.60 417.80 1500 ---- 414.00B 404.80A 413.40B 407.20 -.60 407.80 38 1505 ---- 408.90B 400.70A 408.30B 402.20 -.60 402.80 1510 ---- 403.90B 395.70A 403.30B 397.20 -.60 397.80 1515 ---- 398.90B 390.80A 398.50B 392.20 -.60 392.80 1520 ---- 393.90B 385.80A 393.50B 387.20 -.60 387.80 1525 ---- 391.60B 378.90A 391.60B 382.20 -.60 382.80 11 1530 ---- 383.90B 375.80A 383.30B 377.20 -.70 377.90 1535 ---- 378.90B 370.90A 378.60B 372.30 -.60 372.90 1540 ---- 374.00B 366.00A 373.40B 367.30 -.70 368.00 1545 ---- 369.00B 360.80A 368.60B 362.40 -.60 363.00 1550 ---- 366.80B 354.30A 366.80B 357.50 -.60 358.10 4 1555 ---- 359.20B 350.90A 358.90B 352.50 -.70 353.20 1560 ---- 354.30B 346.00A 354.00B 347.60 -.70 348.30 1565 ---- 349.40B 341.10A 349.10B 342.80 -.60 343.40 1570 ---- 344.60B 336.20A 344.30B 337.90 -.60 338.50 1575 ---- 342.30B 329.90A 342.30B 333.00 -.70 333.70 1580 ---- 334.90B 326.50A 334.60B 328.20 -.60 328.80 1585 ---- 330.00B 321.70A 329.60B 323.30 -.70 324.00 1 1590 ---- 325.20B 316.80A 324.90B 318.50 -.70 319.20 1595 ---- 320.40B 312.00A 320.10B 313.70 -.70 314.40 1600 ---- 318.10B 305.90A 318.10B 308.90 -.70 309.60 12 1605 ---- 310.80B 302.40A 310.50B 304.10 -.70 304.80 1610 ---- 306.00B 297.60A 305.70B 299.40 -.60 300.00 1615 ---- 301.20B 293.00A 301.00B 294.60 -.70 295.30 1 1620 ---- 296.50B 288.10A 296.20B 289.90 -.60 290.50 1625 ---- 294.30B 282.20A 294.30B 285.10 -.70 285.80 1630 ---- 287.00B 278.70A 286.80B 280.40 -.70 281.10 1635 ---- 282.40B 274.20A 282.10B 275.70 -.70 276.40 1640 ---- 277.70B 269.50A 277.20B 271.10 -.70 271.80 1645 ---- 273.00B 264.70A 272.80B 266.40 -.70 267.10 1650 ---- 270.80B 258.90A 270.80B 261.80 -.70 262.50 1655 ---- 263.50B 255.50A 263.50B 257.20 -.70 257.90 1660 ---- 258.90B 250.90A 258.80B 252.60 -.70 253.30 1665 ---- 254.30B 246.40A 254.20B 248.00 -.80 248.80 1670 ---- 250.00B 240.60A 249.10B 243.40 -.80 244.20 1675 ---- 247.80B 236.10A 247.80B 238.90 -.80 239.70 1680 ---- 243.20B 231.60A 243.20B 234.40 -.80 235.20 1685 ---- 238.70B 227.20A 238.70B 229.90 -.90 230.80 1690 ---- 234.20B 222.80A 234.20B 225.50 -.80 226.30 1695 ---- 229.70B 218.30A 229.70B 221.10 -.80 221.90 1700 ---- 225.30B 214.00A 225.30B 216.70 -.90 217.60 3 1705 ---- 220.80B 209.60A 220.80B 212.30 -.90 213.20 1710 ---- 216.50B 205.30A 216.50B 208.00 -.90 208.90 1715 ---- 212.10B 201.00A 212.10B 203.70 -.90 204.60 1720 ---- 207.80B 196.80A 207.80B 199.50 -.90 200.40 1725 ---- 203.50B 192.60A 203.50B 195.20 -.90 196.10 1730 ---- 199.20B 188.40A 199.20B 191.00 -1.00 192.00 1735 ---- 195.00B 184.30A 195.00B 186.90 -.90 187.80 1740 ---- 190.80B 180.20A 190.80B 182.80 -.90 183.70 1 1745 ---- 186.60B 176.10A 186.60B 178.70 -.90 179.60 1750 ---- 182.50B 172.10A 182.50B 174.70 -.90 175.60 11 1755 ---- 178.40B 168.10A 178.40B 170.70 -.90 171.60 1760 ---- 174.40B 164.20A 174.40B 166.70 -1.00 167.70 1 1765 ---- 170.40B 160.30A 170.40B 162.80 -1.00 163.80 1770 ---- 166.40B 156.50A 166.40B 158.90 -1.00 159.90 1 1775 ---- 162.50B 152.70A 162.50B 155.10 -1.00 156.10 1 1780 ---- 158.60B 149.00A 158.60B 151.30 -1.10 152.40 1 1785 ---- 154.80B 145.30A 154.80B 147.60 -1.10 148.70 16 1790 ---- 151.00B 141.60A 151.00B 143.90 -1.10 145.00 3 1795 ---- 147.30B 138.00A 147.30B 140.30 -1.10 141.40 7 1800 ---- 143.60B 134.40A 143.60B 136.70 -1.10 137.80 4002 1805 ---- 140.00B 131.00A 140.00B 133.20 -1.10 134.30 1810 ---- 136.50B 127.60A 136.50B 129.80 -1.10 130.90 1 1815 ---- 133.00B 124.20A 133.00B 126.40 -1.10 127.50 1820 ---- 129.50B 120.90A 129.50B 123.00 -1.20 124.20 1825 ---- 126.10B 117.70A 126.10B 119.70 -1.20 120.90 1 1830 ---- 122.80B 114.50A 122.80B 116.50 -1.20 117.70 1835 ---- 119.50B 111.40A 119.50B 113.30 -1.20 114.50 1840 ---- 116.30B 108.30A 116.30B 110.20 -1.20 111.40 1845 ---- 113.10B 105.30A 113.10B 107.20 -1.10 108.30 1850 ---- 110.10B 102.20A 110.10B 104.20 -1.10 105.30 1 5026 1855 ---- 107.00B 99.40A 107.00B 101.30 -1.10 102.40 1860 ---- 104.00B 96.60A 104.00B 98.40 -1.10 99.50 1 1865 ---- 101.10B 93.80A 101.10B 95.60 -1.10 96.70 1870 ---- 98.20B 91.10A 98.20B 92.90 -1.10 94.00 1 1875 ---- 95.60B 88.50A 95.40B 90.20 -1.10 91.30 96 1880 ---- 92.60B 85.90A 92.60B 87.60 -1.10 88.70 252 1885 85.70 90.00B 83.30A 87.30B 85.00 -1.10 3 86.10 13 1890 ---- 87.30B 80.90A 87.30B 82.50 -1.10 83.60 25 1895 ---- 84.80B 78.50A 84.80B 80.10 -1.10 81.20 68 1900 ---- 82.50B 76.00A 82.40B 77.70 -1.10 78.80 199 1905 ---- 79.80B 73.90A 79.80B 75.30 -1.20 76.50 15 15 1910 ---- 77.50B 71.60A 77.50B 73.10 -1.10 74.20 1915 ---- 75.40B 69.30A 75.10B 70.80 -1.20 72.00 212 212 1920 ---- 72.90B 67.40A 72.90B 68.70 -1.20 69.90 77 1925 ---- 70.90B 65.20A 70.80B 66.60 -1.20 67.80 5 1930 ---- 68.80B 63.20A 68.80B 64.50 -1.30 65.80 200 1935 ---- 66.70B 61.30A 66.70B 62.50 -1.30 63.80 700 1940 ---- 64.50B 59.50A 64.50B 60.60 -1.30 61.90 1945 ---- 62.50B 57.70A 62.50B 58.70 -1.30 60.00 1950 ---- 60.90B 55.80A 60.80B 56.90 -1.30 58.20 490 1955 ---- 59.00B 54.00A 59.00B 55.10 -1.30 56.40 1960 ---- 57.00B 52.40A 57.00B 53.40 -1.30 54.70 1965 ---- 55.20B 50.80A 55.20B 51.80 -1.30 53.10 1970 ---- 53.80B 49.20A 53.80B 50.20 -1.30 51.50 129 1975 ---- 52.20B 47.70A 52.20B 48.70 -1.20 49.90 750 1980 ---- 50.30B 46.30A 50.30B 47.20 -1.20 48.40 1985 ---- 48.80B 44.90A 48.80B 45.70 -1.20 46.90 1990 ---- 47.30B 43.50A 47.30B 44.30 -1.20 45.50 2 1995 ---- 46.10B 42.10A 46.00B 43.00 -1.10 44.10 5 5 2000 ---- 44.70B 40.80A 44.70B 41.70 -1.10 45 42.80 25 10630 2005 ---- 43.10B 39.60A 43.10B 40.40 -1.10 41.50 2010 ---- 41.80B 38.40A 41.80B 39.20 -1.10 40.30 2015 ---- 40.50B 37.20A 40.50B 38.00 -1.00 39.00 2020 ---- 39.30B 36.10A 39.30B 36.80 -1.10 37.90 2025 ---- 38.30B 34.90A 38.30B 35.70 -1.00 36.70 64 2030 ---- 36.90B 34.00A 36.90B 34.60 -1.00 35.60 2 2035 ---- 35.80B 32.90A 35.80B 33.60 -1.00 34.60 2040 ---- 34.70B 32.00A 34.70B 32.60 -.90 33.50 16 2045 ---- 33.70B 31.00A 33.70B 31.60 -.90 32.50 2050 ---- 32.90B 30.00A 32.90B 30.60 -1.00 45 31.60 2 2661 2055 ---- 31.70B 29.20A 31.70B 29.70 -.90 30.60 2 2060 ---- 30.90B 28.20A 30.90B 28.80 -.90 29.70 143 269 2065 ---- 29.80B 27.50A 29.80B 28.00 -.90 28.90 2070 ---- 28.90B 26.70A 28.90B 27.10 -.90 28.00 3 2075 ---- 28.20B 25.80A 28.20B 26.30 -.90 27.20 60 2080 ---- 27.20B 25.10A 27.20B 25.50 -.90 26.40 2085 ---- 26.60B 24.30A 26.60B 24.80 -.90 25.70 556 2090 ---- 25.70B 23.70A 25.70B 24.10 -.80 24.90 2095 ---- 24.90B 23.00A 24.90B 23.40 -.80 24.20 7 7 2100 23.50 24.30B 22.10 22.10 22.70 -.80 111 23.50 124 2981 2105 ---- 23.50B 21.70A 23.50B 22.10 -.80 22.90 2110 ---- 22.80B 21.00A 22.80B 21.40 -.80 22.20 2115 ---- 22.20B 20.40A 22.20B 20.80 -.80 21.60 2120 ---- 21.50B 19.90A 21.50B 20.20 -.80 21.00 2125 ---- 21.00B 19.20A 21.00B 19.70 -.70 20.40 58 2130 ---- 20.30B 18.70A 20.30B 19.10 -.70 19.80 2 2135 ---- 19.80B 18.20A 19.80B 18.60 -.70 19.30 408 2140 ---- 19.20B 17.70A 19.20B 18.10 -.70 18.80 2 2145 ---- 18.70B 17.20A 18.70B 17.60 -.60 18.20 1 2150 17.50 18.20B 16.70A 16.70A 17.10 -.70 5 17.80 5 5515 2155 ---- 17.70B 16.30A 17.70B 16.60 -.70 17.30 88 2160 ---- 17.20B 15.80A 17.20B 16.10 -.70 16.80 7 2165 ---- 16.70B 15.40A 16.70B 15.70 -.60 16.30 2170 ---- 16.20B 15.00A 16.20B 15.30 -.60 15.90 17 2175 ---- 15.80B 14.50A 15.80B 14.90 -.60 15.50 5 2180 ---- 15.30B 14.20A 15.30B 14.50 -.50 15.00 2185 ---- 14.90B 13.80A 14.90B 14.10 -.50 14.60 28 2190 ---- 14.50B 13.40A 14.50B 13.70 -.60 14.30 2195 ---- 14.10B 13.00A 14.10B 13.30 -.60 13.90 1 2200 13.30 13.70B 12.70A 12.70A 13.00 -.50 701 13.50 503 728 2205 ---- 13.30B 12.40A 13.30B 12.60 -.50 13.10 2210 ---- 13.00B 12.00A 13.00B 12.30 -.50 12.80 2215 ---- 12.60B 11.70A 12.60B 12.00 -.50 12.50 58 2220 ---- 12.30B 11.40A 12.30B 11.60 -.50 12.10 2225 ---- 12.00B 11.10A 12.00B 11.30 -.50 11.80 2 2230 ---- 11.60B 10.80A 11.60B 11.00 -.50 11.50 2235 ---- 11.30B 10.50A 11.30B 10.70 -.50 11.20 18 2240 ---- 11.00B 10.30A 11.00B 10.50 -.40 10.90 1 16 2245 ---- 10.70B 10.00A 10.70B 10.20 -.40 10.60 2250 ---- 10.40B 9.80A 10.40B 9.90 -.40 10.30 1 86 2255 ---- 10.20B 9.50A 10.20B 9.70 -.40 10.10 2260 ---- 9.90B 9.30A 9.90B 9.40 -.40 9.80 2265 ---- ---- 9.00A 9.00A 9.20 -.40 9.60 2270 ---- 9.40B 8.80A 9.40B 8.90 -.40 1 9.30 1 1 2275 ---- 9.20B 8.60A 8.60A 8.70 -.40 2 9.10 294 2280 ---- ---- 8.40A 8.40A 8.50 -.40 8.90 2290 ---- ---- 8.00A 8.00A 8.10 -.30 8.40 2300 7.80 7.80 7.60A 7.90B 7.70 -.30 3 8.00 1132 2310 ---- ---- 7.30A 7.30A 7.30 -.30 7.60 2 2320 ---- ---- 6.90A 6.90A 6.90 -.30 7.20 2325 ---- ---- 6.70A 6.70A 6.80 -.30 7.10 2330 ---- 7.00B 6.60A 7.00B 6.60 -.30 6.90 2340 ---- ---- 6.30A 6.30A 6.30 -.30 6.60 2350 ---- 6.30B 6.00A 6.30B 6.00 -.20 6.20 162 2360 ---- 6.00B 5.70A 6.00B 5.70 -.20 5.90 2370 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 2375 ---- 5.60B 5.30A 5.60B 5.30 -.20 5.50 10 2380 ---- ---- 5.20A 5.20A 5.20 -.20 5.40 2400 ---- ---- 4.70A 4.70A 4.70 -.20 200 4.90 10 851 2425 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 1 2450 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 30 2475 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 25 2490 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 2500 ---- ---- ---- ---- 3.10 UNCH 3.10 3 351 2525 ---- ---- ---- ---- 2.80 UNCH 2.80 2550 ---- ---- ---- ---- 2.50 -.10 1 2.60 1145 2575 ---- ---- ---- ---- 2.30 UNCH 2.30 10 87 3000 ---- ---- ---- ---- .70 +.10 .60 409 OG OCT23 Gold Option CALL 1200 ---- 713.40B 705.20A 712.40B 707.20 -.60 707.80 1225 ---- 688.50B 680.80A 687.40B 682.20 -.60 682.80 1250 ---- 663.50B 655.20A 662.40B 657.20 -.60 657.80 1275 ---- 638.50B 630.70A 638.30B 632.20 -.60 632.80 1300 ---- 613.50B 605.20A 612.50B 607.20 -.60 607.80 1325 ---- 588.60B 580.80A 588.30B 582.20 -.60 582.80 1350 ---- 563.60B 555.10A 563.20B 557.20 -.60 557.80 1375 ---- 538.60B 530.80A 538.50B 532.20 -.60 532.80 1400 ---- 513.70B 504.90A 512.60B 507.20 -.60 507.80 1410 ---- 503.60B 495.90A 502.50B 497.20 -.60 497.80 1420 ---- 493.60B 485.90A 492.80B 487.20 -.60 487.80 1425 ---- 488.70B 480.80A 487.60B 482.20 -.60 482.80 1430 ---- 483.60B 475.90A 482.50B 477.20 -.60 477.80 1440 ---- 473.60B 465.90A 472.50B 467.20 -.60 467.80 1450 ---- 463.70B 454.90A 462.70B 457.20 -.60 457.80 1460 ---- 453.60B 445.90A 452.60B 447.20 -.60 447.80 1470 ---- 443.70B 435.90A 443.40B 437.20 -.60 437.80 1475 ---- 438.80B 430.90A 438.40B 432.20 -.60 432.80 1480 ---- 433.70B 425.90A 433.40B 427.20 -.60 427.80 1490 ---- 423.70B 415.90A 423.50B 417.20 -.60 417.80 1500 ---- 416.50B 403.80A 416.50B 407.20 -.60 407.80 1505 ---- 408.70B 401.00A 407.70B 402.20 -.60 402.80 1510 ---- 403.80B 396.10A 402.10B 397.30 -.60 397.90 1515 ---- 398.80B 391.10A 397.80B 392.30 -.60 392.90 1520 ---- 393.90B 386.10A 392.20B 387.40 -.60 388.00 1525 ---- 391.80B 379.30A 391.80B 382.40 -.70 383.10 1530 ---- 384.00B 376.30A 382.40B 377.50 -.70 378.20 1535 ---- 379.10B 371.40A 378.10B 372.60 -.60 373.20 1540 ---- 374.20B 366.50A 374.00B 367.70 -.70 368.40 1545 ---- 369.30B 361.50A 368.30B 362.80 -.70 363.50 1550 ---- 367.30B 354.90A 367.30B 358.00 -.60 358.60 1555 ---- 359.60B 351.80A 358.60B 353.10 -.70 353.80 1560 ---- 354.70B 347.00A 353.10B 348.30 -.60 348.90 1565 ---- 349.90B 342.10A 348.90B 343.50 -.60 344.10 1570 ---- 345.10B 337.30A 344.90B 338.70 -.60 339.30 1575 ---- 343.10B 330.90A 343.10B 333.90 -.60 334.50 1580 ---- 335.40B 327.70A 334.50B 329.10 -.60 329.70 1585 ---- 330.70B 322.90A 330.40B 324.30 -.70 325.00 1590 ---- 325.90B 318.10A 325.60B 319.60 -.60 320.20 1595 ---- 321.20B 313.50A 320.50B 314.90 -.60 315.50 1600 ---- 319.20B 307.20A 319.20B 310.10 -.70 15 310.80 1605 ---- 311.70B 304.10A 311.50B 305.40 -.70 306.10 1610 ---- 307.00B 299.40A 306.10B 300.70 -.70 301.40 1615 ---- 302.40B 294.70A 302.10B 296.10 -.60 296.70 1620 ---- 297.70B 289.90A 295.90B 291.40 -.70 292.10 1625 ---- 295.70B 283.90A 295.70B 286.80 -.70 287.50 1630 ---- 288.20B 280.60A 288.20B 282.10 -.70 282.80 1635 ---- 283.50B 276.00A 283.50B 277.50 -.80 278.30 1640 ---- 279.10B 271.50A 278.00B 272.90 -.80 273.70 1645 ---- 274.50B 266.90A 274.40B 268.40 -.70 269.10 1650 ---- 272.70B 261.00A 272.70B 263.80 -.80 264.60 1655 ---- 265.50B 256.50A 265.30B 259.30 -.80 260.10 1660 ---- 263.60B 252.10A 263.60B 254.80 -.80 255.60 1665 ---- 259.10B 247.60A 259.10B 250.30 -.90 251.20 1670 ---- 254.60B 243.20A 254.60B 245.90 -.90 246.80 1675 ---- 250.10B 238.80A 250.10B 241.50 -.80 242.30 1680 ---- 245.70B 234.40A 245.70B 237.10 -.90 238.00 1685 ---- 241.20B 230.10A 241.20B 232.70 -.90 233.60 1690 ---- 236.90B 225.70A 236.90B 228.40 -.90 229.30 1695 ---- 232.50B 221.40A 232.50B 224.10 -.90 225.00 1700 ---- 228.20B 217.20A 228.20B 219.80 -.90 220.70 1705 ---- 223.90B 213.00A 223.90B 215.50 -1.00 216.50 1710 ---- 219.60B 208.80A 219.60B 211.30 -1.00 212.30 1715 ---- 215.40B 204.60A 215.40B 207.20 -1.00 208.20 1720 ---- 211.10B 200.50A 211.10B 203.00 -1.00 204.00 1725 ---- 207.00B 196.40A 207.00B 198.90 -1.00 199.90 1 1730 ---- 202.80B 192.40A 202.80B 194.80 -1.10 195.90 1735 ---- 198.70B 188.40A 198.70B 190.80 -1.00 191.80 1740 ---- 194.70B 184.40A 194.70B 186.80 -1.10 187.90 1745 ---- 190.60B 180.50A 190.60B 182.90 -1.00 183.90 1750 ---- 186.60B 176.60A 186.60B 179.00 -1.00 180.00 1755 ---- 182.70B 172.80A 182.70B 175.10 -1.10 176.20 1760 ---- 178.80B 169.00A 178.80B 171.30 -1.00 172.30 1765 ---- 174.90B 165.20A 174.90B 167.50 -1.10 168.60 1770 ---- 171.10B 161.50A 171.10B 163.70 -1.10 164.80 1775 ---- 167.30B 157.80A 167.30B 160.00 -1.10 161.10 1780 ---- 163.60B 154.20A 163.60B 156.40 -1.10 157.50 2 1785 ---- 159.90B 150.60A 159.90B 152.80 -1.10 153.90 1790 ---- 156.20B 147.10A 156.20B 149.20 -1.20 150.40 1795 ---- 152.60B 143.70A 152.60B 145.70 -1.20 146.90 1800 ---- 149.10B 140.30A 149.10B 142.30 -1.10 143.40 23 1805 ---- 145.60B 136.90A 145.60B 138.90 -1.10 140.00 1810 ---- 142.20B 133.60A 142.20B 135.50 -1.20 136.70 1815 ---- 138.80B 130.30A 138.80B 132.20 -1.20 133.40 1820 ---- 135.40B 127.10A 135.40B 129.00 -1.20 130.20 1825 ---- 132.10B 124.00A 132.10B 125.80 -1.20 127.00 1830 ---- 128.90B 120.90A 128.90B 122.70 -1.20 123.90 1835 ---- 125.70B 117.90A 125.70B 119.60 -1.20 120.80 1840 ---- 122.60B 114.90A 122.60B 116.60 -1.20 117.80 211 1845 ---- 119.60B 111.90A 119.60B 113.60 -1.20 114.80 1850 ---- 116.60B 109.00A 116.50B 110.70 -1.20 111.90 13 1855 ---- 113.60B 106.30A 113.60B 107.90 -1.20 109.10 1860 ---- 110.70B 103.50A 110.70B 105.10 -1.20 106.30 1865 ---- 107.80B 100.80A 107.80B 102.30 -1.20 103.50 1870 ---- 105.10B 98.20A 105.10B 99.70 -1.10 100.80 1875 ---- 102.40B 95.50A 102.30B 97.10 -1.10 98.20 1880 ---- 99.70B 93.00A 99.70B 94.50 -1.20 95.70 1885 ---- 97.00B 90.50A 97.00B 92.00 -1.10 93.10 1890 ---- 94.50B 87.90A 94.50B 89.60 -1.10 90.70 1895 ---- 92.00B 85.70A 92.00B 87.20 -1.10 88.30 1900 ---- 89.60B 83.20A 89.60B 84.90 -1.00 85.90 63 1905 ---- 87.10B 81.20A 87.10B 82.60 -1.10 83.70 1910 ---- 84.80B 79.00A 84.80B 80.40 -1.00 81.40 1915 ---- 82.50B 76.80A 82.50B 78.20 -1.00 79.20 1920 ---- 80.30B 74.70A 80.30B 76.10 -1.00 77.10 1925 ---- 78.20B 72.50A 78.20B 74.00 -1.00 75.00 190 1930 ---- 76.00B 70.70A 76.00B 72.00 -1.00 73.00 1935 ---- 73.90B 68.80A 73.90B 70.00 -1.10 71.10 1940 ---- 71.90B 66.90A 71.90B 68.10 -1.00 69.10 1 1945 ---- 69.90B 65.00A 69.90B 66.20 -1.10 67.30 1950 ---- 68.20B 63.00A 68.20B 64.40 -1.10 65.50 155 1955 ---- 66.20B 61.50A 66.20B 62.60 -1.10 63.70 1960 ---- 64.40B 59.80A 64.40B 60.90 -1.10 62.00 1965 ---- 62.60B 58.10A 62.60B 59.20 -1.10 60.30 1970 ---- 60.90B 56.50A 60.90B 57.50 -1.20 58.70 1 1975 ---- 59.40B 54.80A 59.30B 55.90 -1.20 57.10 622 1980 ---- 57.60B 53.40A 57.60B 54.40 -1.20 55.60 1 1985 ---- 56.00B 52.00A 56.00B 52.90 -1.20 54.10 10 1990 ---- 54.50B 50.60A 54.50B 51.40 -1.20 52.60 1995 ---- 53.00B 49.20A 53.00B 50.00 -1.20 51.20 2000 ---- 51.80B 47.70A 51.80B 48.60 -1.20 49.80 4 369 2005 ---- 50.20B 46.50A 50.20B 47.30 -1.20 48.50 2010 ---- 48.80B 45.30A 48.80B 46.00 -1.20 47.20 2015 ---- 47.50B 44.10A 47.50B 44.70 -1.30 46.00 2020 ---- 46.20B 42.90A 46.20B 43.50 -1.20 44.70 1 2025 ---- 45.20B 41.60A 45.00B 42.30 -1.30 43.60 14 2030 ---- 43.80B 40.60A 43.80B 41.20 -1.20 42.40 2035 ---- 42.60B 39.50A 42.60B 40.10 -1.20 41.30 2040 ---- 41.70B 38.40A 41.50B 39.00 -1.20 40.20 52 2045 ---- 40.30B 37.50A 40.30B 38.00 -1.10 39.10 2 2050 ---- 39.50B 36.40A 39.30B 37.00 -1.10 38.10 194 2055 ---- 38.20B 35.60A 38.20B 36.00 -1.10 37.10 2060 ---- 37.20B 34.60A 37.20B 35.10 -1.10 36.20 2065 ---- 36.20B 33.70A 36.20B 34.20 -1.00 35.20 2070 ---- 35.30B 32.90A 35.30B 33.30 -1.00 34.30 2075 ---- 34.50B 31.90A 34.40B 32.40 -1.00 33.40 52 2080 ---- 33.50B 31.20A 33.50B 31.60 -1.00 32.60 50 2085 ---- 32.60B 30.40A 32.60B 30.80 -.90 31.70 2090 ---- 31.70B 29.60A 31.70B 30.00 -.90 30.90 1 2095 ---- 30.90B 28.80A 30.90B 29.20 -.90 30.10 2100 29.20 30.30B 28.00A 29.30B 28.50 -.90 1 29.40 525 2105 ---- 29.40B 27.40A 29.40B 27.80 -.80 28.60 2110 ---- 28.60B 26.70A 28.60B 27.10 -.80 27.90 2 2115 ---- 27.90B 26.00A 27.90B 26.40 -.80 27.20 2120 ---- 27.20B 25.40A 27.20B 25.70 -.90 26.60 2125 ---- 26.60B 24.60A 26.50B 25.10 -.80 25.90 2130 ---- 25.80B 24.10A 25.80B 24.50 -.80 25.30 2135 ---- 25.20B 23.50A 25.20B 23.90 -.70 24.60 2140 ---- 24.60B 22.90A 24.60B 23.30 -.70 24.00 3 2145 ---- 24.00B 22.40A 24.00B 22.70 -.80 23.50 2150 ---- 23.50B 21.80A 23.40B 22.20 -.70 22.90 104 2155 ---- 22.80B 21.30A 22.80B 21.60 -.80 22.40 1 2160 ---- 22.20B 20.80A 22.20B 21.10 -.70 21.80 2 2165 ---- 21.70B 20.30A 21.70B 20.60 -.70 21.30 2170 ---- 21.20B 19.80A 21.20B 20.10 -.70 20.80 1 2175 ---- 20.70B 19.30A 20.70B 19.60 -.70 20.30 31 2180 ---- 20.20B 18.90A 20.20B 19.10 -.70 19.80 2 2185 ---- 19.70B 18.40A 19.70B 18.70 -.70 19.40 26 2190 ---- 19.20B 18.00A 19.20B 18.20 -.70 18.90 1 2195 ---- 18.80B 17.60A 18.80B 17.80 -.70 18.50 2200 ---- 18.40B 17.10A 18.30B 17.40 -.60 18.00 860 2205 ---- 17.90B 16.80A 17.90B 17.00 -.60 17.60 2210 ---- 17.50B 16.40A 17.50B 16.60 -.60 17.20 2215 ---- 17.00B 16.00A 17.00B 16.30 -.50 16.80 3 2220 ---- 16.60B 15.60A 16.60B 15.90 -.50 16.40 2225 ---- 16.30B 15.20A 16.30B 15.50 -.50 16.00 1 2230 ---- 15.90B 14.90A 15.90B 15.20 -.50 15.70 2235 ---- 15.50B 14.60A 15.50B 14.90 -.40 15.30 2240 ---- 15.20B 14.20A 15.20B 14.50 -.50 15.00 2245 ---- 14.80B 13.90A 14.80B 14.20 -.40 14.60 2250 ---- 14.50B 13.60A 14.50B 13.90 -.40 14.30 2255 ---- 14.10B 13.30A 14.10B 13.60 -.40 14.00 2260 ---- 13.80B 13.00A 13.80B 13.30 -.30 13.60 420 2265 ---- 13.50B 12.70A 13.50B 13.00 -.30 13.30 2270 ---- 13.20B 12.40A 13.20B 12.70 -.30 13.00 2275 ---- 12.90B 12.20A 12.90B 12.50 -.20 12.70 2280 ---- 12.60B 11.90A 12.60B 12.20 -.30 12.50 2290 ---- 12.00B 11.40A 12.00B 11.70 -.20 11.90 2300 ---- 11.50B 10.90A 11.50B 11.20 -.20 5 11.40 1264 2310 ---- 11.00B 10.40A 11.00B 10.70 -.20 10.90 2320 ---- 10.50B 10.00A 10.50B 10.30 -.10 10.40 2325 ---- 10.30B 9.80A 10.30B 10.10 -.10 10.20 75 2330 ---- ---- 9.60A 9.60A 9.90 -.10 10.00 11 2340 ---- ---- 9.20A 9.20A 9.40 -.20 9.60 2350 ---- ---- 8.80A 8.80A 9.10 -.10 9.20 345 2360 ---- ---- 8.40A 8.40A 8.70 -.10 8.80 2370 ---- ---- 8.20A 8.20A 8.30 -.10 8.40 2375 ---- ---- 8.00A 8.00A 8.10 -.10 8.20 88 2380 ---- ---- 7.80A 7.80A 8.00 -.10 8.10 2400 ---- 7.50B 7.20A 7.50B 7.30 -.10 7.40 1061 2425 ---- 6.80B 6.50A 6.80B 6.60 -.10 6.70 292 2450 ---- ---- 5.90A 5.90A 6.00 -.10 6.10 25 2475 ---- ---- 5.40A 5.40A 5.40 -.10 5.50 2500 ---- ---- 4.90A 4.90A 4.90 -.10 5.00 29 2525 ---- ---- 4.40A 4.40A 4.50 UNCH 4.50 25 2550 ---- ---- ---- ---- 4.10 UNCH 1 4.10 1 2575 ---- ---- 3.70A 3.70A 3.70 -.10 5 3.80 162 2650 ---- ---- ---- ---- 2.90 UNCH 2.90 115 3000 1.00 1.00 1.00 1.00 1.10 UNCH 1 1.10 1727 OG NOV23 Gold Option CALL 1225 ---- 705.60B 698.70A 705.50B 699.90 -.70 700.60 1250 ---- 680.70B 673.00A 679.60B 674.90 -.70 675.60 1275 ---- 655.70B 648.70A 654.70B 649.90 -.70 650.60 1300 ---- 630.70B 623.00A 630.60B 624.90 -.70 625.60 1325 ---- 605.70B 598.70A 604.00B 599.90 -.70 600.60 1350 ---- 580.80B 572.90A 579.10B 574.90 -.70 575.60 1375 ---- 555.80B 548.80A 555.70B 549.90 -.70 550.60 1400 ---- 530.80B 522.90A 529.20B 524.90 -.70 525.60 1420 ---- 510.80B 503.90A 509.10B 504.90 -.70 505.60 1425 ---- 505.90B 498.80A 504.90B 499.90 -.70 500.60 1430 ---- 500.80B 493.90A 499.10B 494.90 -.70 495.60 1440 ---- 490.80B 483.90A 489.80B 484.90 -.70 485.60 1450 ---- 480.90B 472.80A 479.90B 474.90 -.70 475.60 1460 ---- 470.80B 463.80A 469.20B 464.90 -.70 465.60 1470 ---- 460.90B 453.80A 458.70B 454.90 -.70 455.60 1475 ---- 456.00B 446.50A 454.90B 449.90 -.70 450.60 1480 ---- 450.90B 443.90A 449.90B 444.90 -.70 445.60 1490 ---- 441.00B 434.00A 439.30B 434.90 -.70 435.60 1500 ---- 434.00B 421.60A 434.00B 424.90 -.70 425.60 1510 ---- 421.10B 414.00A 419.40B 415.00 -.70 415.70 1515 ---- 416.10B 409.10A 415.10B 410.10 -.70 410.80 1520 ---- 411.20B 404.20A 409.40B 405.20 -.70 405.90 1525 ---- 409.40B 397.20A 409.40B 400.20 -.80 401.00 1530 ---- 401.30B 394.40A 399.60B 395.30 -.80 396.10 1535 ---- 396.50B 389.50A 396.40B 390.50 -.70 391.20 1540 ---- 391.60B 384.60A 390.10B 385.60 -.70 386.30 1545 ---- 386.80B 379.80A 385.90B 380.70 -.80 381.50 1550 ---- 385.00B 372.90A 385.00B 375.90 -.70 376.60 1555 ---- 377.10B 370.10A 376.20B 371.00 -.80 371.80 1560 ---- 372.20B 365.20A 371.30B 366.20 -.80 367.00 1565 ---- 367.40B 360.40A 366.50B 361.40 -.80 362.20 1570 ---- 362.60B 355.50A 361.00B 356.60 -.80 357.40 1575 ---- 360.90B 349.00A 360.90B 351.90 -.70 352.60 1580 ---- 353.00B 345.90A 352.90B 347.10 -.70 347.80 1585 ---- 348.30B 341.20A 346.30B 342.40 -.70 343.10 1590 ---- 343.60B 336.50A 342.60B 337.60 -.80 338.40 1595 ---- 338.90B 331.80A 337.90B 332.90 -.80 333.70 1600 ---- 337.10B 325.40A 337.10B 328.20 -.80 329.00 1605 ---- 329.50B 322.40A 328.60B 323.50 -.80 324.30 1610 ---- 324.80B 317.70A 324.80B 318.90 -.70 319.60 1615 ---- 320.10B 313.10A 319.20B 314.20 -.80 315.00 1620 ---- 315.50B 308.50A 313.90B 309.60 -.80 310.40 1625 ---- 313.80B 302.20A 313.80B 305.00 -.80 305.80 1630 ---- 306.30B 299.30A 305.30B 300.40 -.80 301.20 1635 ---- 301.70B 294.70A 300.10B 295.80 -.80 296.60 1640 ---- 297.10B 290.20A 297.10B 291.30 -.80 292.10 1645 ---- 292.60B 284.00A 291.70B 286.70 -.90 287.60 1650 ---- 290.80B 279.50A 290.80B 282.20 -.90 283.10 1655 ---- 286.30B 275.00A 286.30B 277.70 -.90 278.60 1660 ---- 281.80B 270.50A 281.80B 273.30 -.80 274.10 1665 ---- 277.30B 266.10A 277.30B 268.80 -.90 269.70 1670 ---- 272.80B 261.70A 272.80B 264.40 -.90 265.30 1675 ---- 268.40B 257.30A 268.40B 260.00 -.90 260.90 1680 ---- 263.90B 252.90A 263.90B 255.60 -1.00 256.60 1685 ---- 259.50B 248.60A 259.50B 251.30 -.90 252.20 1690 ---- 255.20B 244.30A 255.20B 247.00 -.90 247.90 1695 ---- 250.80B 240.00A 250.80B 242.70 -.90 243.60 1700 ---- 246.50B 235.80A 246.50B 238.40 -1.00 239.40 1705 ---- 242.20B 231.60A 242.20B 234.20 -1.00 235.20 1710 ---- 238.00B 227.40A 238.00B 230.00 -1.00 231.00 2 1715 ---- 233.70B 223.20A 233.70B 225.80 -1.00 226.80 1720 ---- 229.50B 219.10A 229.50B 221.70 -1.00 222.70 1725 ---- 225.40B 215.00A 225.40B 217.60 -1.00 218.60 1730 ---- 221.20B 211.00A 221.20B 213.50 -1.10 214.60 1735 ---- 217.10B 207.00A 217.10B 209.40 -1.10 210.50 1740 ---- 213.10B 203.00A 213.10B 205.40 -1.10 206.50 1745 ---- 209.00B 199.00A 209.00B 201.50 -1.10 202.60 1750 ---- 205.00B 195.10A 205.00B 197.60 -1.10 198.70 1755 ---- 201.10B 191.30A 201.10B 193.70 -1.10 194.80 1760 ---- 197.10B 187.50A 197.10B 189.80 -1.20 191.00 1765 ---- 193.20B 183.70A 193.20B 186.00 -1.20 187.20 1770 ---- 189.40B 179.90A 189.40B 182.20 -1.20 183.40 1775 ---- 185.60B 176.20A 185.60B 178.50 -1.20 179.70 1780 ---- 181.80B 172.60A 181.80B 174.80 -1.20 176.00 1785 ---- 178.10B 169.00A 178.10B 171.20 -1.20 172.40 1790 ---- 174.40B 165.40A 174.40B 167.60 -1.20 168.80 1 1795 ---- 170.80B 161.90A 170.80B 164.10 -1.10 165.20 1800 ---- 167.20B 158.40A 167.20B 160.60 -1.10 161.70 1805 ---- 163.70B 155.00A 163.70B 157.10 -1.20 158.30 1810 ---- 160.20B 151.60A 160.20B 153.70 -1.20 154.90 1815 ---- 156.70B 148.30A 156.70B 150.30 -1.20 151.50 1820 ---- 153.30B 145.00A 153.30B 147.00 -1.20 148.20 1825 ---- 150.00B 141.80A 150.00B 143.70 -1.30 145.00 1830 ---- 146.70B 138.60A 146.70B 140.50 -1.20 141.70 1835 ---- 143.40B 135.50A 143.40B 137.40 -1.20 138.60 1840 ---- 140.20B 132.40A 140.20B 134.30 -1.20 135.50 1845 ---- 137.10B 129.40A 137.10B 131.20 -1.20 132.40 1850 ---- 134.00B 126.40A 134.00B 128.20 -1.20 129.40 1855 ---- 130.90B 123.50A 130.90B 125.20 -1.30 126.50 1860 ---- 127.90B 120.60A 127.90B 122.30 -1.30 123.60 1865 ---- 125.00B 117.80A 125.00B 119.50 -1.20 120.70 1870 ---- 122.10B 115.00A 122.10B 116.70 -1.20 117.90 1875 ---- 119.30B 112.30A 119.30B 113.90 -1.30 115.20 1 1880 ---- 116.50B 109.70A 116.50B 111.20 -1.30 112.50 1885 ---- 113.70B 107.10A 113.70B 108.60 -1.20 109.80 1890 ---- 111.00B 104.50A 111.00B 106.00 -1.30 107.30 1895 ---- 108.40B 102.00A 108.40B 103.50 -1.20 104.70 1900 ---- 105.80B 99.40A 105.80B 101.00 -1.20 102.20 301 1905 ---- 103.30B 97.10A 103.30B 98.50 -1.30 99.80 1910 ---- 100.80B 94.80A 100.80B 96.20 -1.20 97.40 3 3 1915 ---- 98.40B 92.50A 98.40B 93.80 -1.30 95.10 1920 ---- 96.00B 90.20A 96.00B 91.50 -1.30 92.80 1925 ---- 93.80B 88.00A 93.80B 89.30 -1.30 90.60 1930 ---- 91.50B 85.90A 91.50B 87.10 -1.30 88.40 1935 ---- 89.30B 83.80A 89.20B 85.00 -1.30 86.30 1940 ---- 87.00B 81.70A 87.00B 82.90 -1.30 84.20 1945 ---- 84.90B 79.70A 84.90B 80.90 -1.30 82.20 1950 ---- 82.90B 77.60A 82.90B 78.90 -1.30 80.20 1955 ---- 80.80B 75.80A 80.80B 77.00 -1.30 78.30 1960 ---- 78.90B 74.00A 78.90B 75.10 -1.30 76.40 1965 ---- 76.90B 72.10A 76.90B 73.20 -1.30 74.50 1970 ---- 75.00B 70.40A 75.00B 71.40 -1.30 72.70 1975 ---- 73.20B 68.60A 73.20B 69.70 -1.30 71.00 1980 ---- 71.40B 66.90A 71.40B 68.00 -1.30 69.30 6 1985 ---- 69.70B 65.30A 69.70B 66.30 -1.30 67.60 1990 ---- 68.00B 63.80A 68.00B 64.70 -1.30 66.00 1995 ---- 66.30B 62.20A 66.30B 63.10 -1.30 64.40 2 2000 ---- 64.70B 60.50A 64.70B 61.50 -1.30 62.80 3 2005 ---- 63.10B 59.20A 63.10B 60.00 -1.30 61.30 2010 ---- 61.60B 57.80A 61.60B 58.60 -1.30 59.90 162 2015 ---- 60.10B 56.20A 60.10B 57.20 -1.20 58.40 200 2020 ---- 58.60B 55.00A 58.60B 55.80 -1.20 57.00 2025 ---- 57.20B 53.70A 57.20B 54.40 -1.30 55.70 2 2030 ---- 55.80B 52.40A 55.80B 53.10 -1.20 54.30 2035 ---- 54.50B 51.20A 54.50B 51.80 -1.30 53.10 2040 ---- 53.20B 49.90A 53.20B 50.60 -1.20 51.80 2045 ---- 51.90B 48.80A 51.90B 49.40 -1.20 50.60 1 2050 ---- 50.70B 47.40A 50.70B 48.20 -1.20 49.40 5 2055 ---- 49.50B 46.50A 49.50B 47.10 -1.10 48.20 2060 ---- 48.30B 45.40A 48.30B 46.00 -1.10 47.10 2065 ---- 47.20B 44.30A 47.20B 44.90 -1.10 46.00 2070 ---- 46.10B 43.30A 46.10B 43.80 -1.10 44.90 2075 ---- 45.00B 42.30A 45.00B 42.80 -1.10 43.90 2080 ---- 43.90B 41.30A 43.90B 41.80 -1.10 42.90 2085 ---- 42.90B 40.30A 42.90B 40.80 -1.10 41.90 2090 ---- 41.90B 39.40A 41.90B 39.90 -1.00 40.90 2095 ---- 40.90B 38.50A 40.90B 39.00 -1.00 40.00 2100 ---- 40.00B 37.50A 40.00B 38.10 -1.00 39.10 6 63 2105 ---- 39.10B 36.70A 39.10B 37.20 -1.00 38.20 2110 ---- 38.20B 35.90A 38.20B 36.40 -.90 37.30 2115 ---- 37.30B 35.10A 37.30B 35.60 -.90 36.50 2120 ---- 36.50B 34.30A 36.50B 34.80 -.90 35.70 1 2125 ---- 35.60B 33.50A 35.60B 34.00 -.90 34.90 2130 ---- 34.80B 32.80A 34.80B 33.20 -.90 34.10 2135 ---- 34.10B 32.00A 34.10B 32.50 -.90 33.40 2140 ---- 33.30B 31.30A 33.30B 31.80 -.80 32.60 2145 ---- 32.60B 30.60A 32.60B 31.10 -.80 31.90 2150 ---- 31.80B 29.90A 31.80B 30.40 -.80 31.20 61 2155 ---- 31.10B 29.30A 31.10B 29.70 -.80 30.50 1 2160 ---- 30.50B 28.60A 30.50B 29.10 -.80 29.90 2165 ---- 29.80B 28.00A 29.80B 28.50 -.70 29.20 2170 ---- 29.10B 27.40A 29.10B 27.90 -.70 28.60 1 2175 ---- 28.50B 26.80A 28.50B 27.30 -.70 28.00 2 2180 ---- 27.90B 26.30A 27.90B 26.70 -.70 27.40 4 2185 ---- 27.30B 25.70A 27.30B 26.10 -.70 26.80 2190 ---- 26.70B 25.20A 26.70B 25.60 -.70 26.30 2 2195 ---- 26.10B 24.60A 26.10B 25.00 -.70 25.70 2200 ---- 25.60B 24.10A 25.60B 24.50 -.70 25.20 560 2205 ---- 25.10B 23.60A 25.10B 24.00 -.60 24.60 1 2210 ---- 24.50B 23.10A 24.50B 23.50 -.60 24.10 2215 ---- 24.00B 22.60A 24.00B 23.00 -.60 23.60 2220 ---- 23.50B 22.20A 23.50B 22.50 -.60 23.10 1 2225 ---- 23.00B 21.70A 23.00B 22.10 -.60 22.70 18 2230 ---- 22.60B 21.30A 22.60B 21.60 -.60 22.20 2235 ---- 22.10B 20.80A 22.10B 21.20 -.60 21.80 2240 ---- 21.60B 20.40A 21.60B 20.70 -.60 21.30 2245 ---- 21.20B 20.00A 21.20B 20.30 -.60 20.90 2250 ---- 20.80B 19.60A 20.80B 19.90 -.60 20.50 300 2255 ---- 20.40B 19.20A 20.40B 19.50 -.60 20.10 2260 ---- 19.90B 18.80A 19.90B 19.10 -.60 19.70 2265 ---- 19.50B 18.40A 19.50B 18.70 -.60 19.30 2270 ---- 19.10B 18.10A 19.10B 18.40 -.50 18.90 2275 ---- 18.80B 17.70A 18.80B 18.00 -.50 18.50 2280 ---- 18.40B 17.40A 18.40B 17.60 -.60 18.20 2285 ---- 18.00B 17.00A 18.00B 17.30 -.50 17.80 2290 ---- 17.70B 16.70A 17.70B 17.00 -.50 17.50 2300 ---- 17.00B 16.00A 17.00B 16.30 -.50 16.80 240 2310 ---- 16.30B 15.40A 16.30B 15.70 -.50 16.20 2320 ---- 15.70B 14.80A 15.70B 15.10 -.50 15.60 2325 ---- 15.40B 14.60A 15.40B 14.80 -.50 15.30 2330 ---- 15.10B 14.30A 15.10B 14.50 -.50 15.00 2340 ---- 14.50B 13.80A 14.50B 14.00 -.40 14.40 2350 ---- ---- 13.20A 13.20A 13.40 -.50 13.90 2360 ---- ---- 12.80A 12.80A 12.90 -.50 13.40 2370 ---- ---- 12.30A 12.30A 12.50 -.40 12.90 2375 ---- ---- 12.10A 12.10A 12.20 -.50 12.70 30 2380 ---- ---- 11.80A 11.80A 12.00 -.40 12.40 2400 ---- ---- 11.00A 11.00A 11.20 -.40 11.60 11 2425 ---- ---- 10.00A 10.00A 10.20 -.40 10.60 2450 ---- ---- 9.20A 9.20A 9.30 -.40 9.70 2475 ---- 8.90B 8.50A 8.90B 8.50 -.30 8.80 2500 ---- ---- 7.80A 7.80A 7.80 -.30 8.10 2525 ---- 7.50B 7.20A 7.50B 7.20 -.20 7.40 2550 ---- ---- 6.60A 6.60A 6.60 -.20 6.80 2575 ---- ---- 6.10A 6.10A 6.10 -.20 6.30 4 2800 ---- ---- ---- ---- 3.10 UNCH 3.10 36 OG DEC23 Gold Option CALL 1000 ---- 930.10B 923.60A 927.20B 924.90 -.70 925.60 1025 ---- 905.10B 898.60A 903.20B 899.90 -.70 900.60 1050 ---- 880.20B 873.70A 878.20B 874.90 -.70 875.60 1075 ---- 855.20B 848.70A 854.30B 849.90 -.70 850.60 1080 ---- 850.10B 843.70A 849.20B 844.90 -.70 845.60 1090 ---- 840.10B 833.70A 839.20B 834.90 -.70 835.60 1100 ---- 830.20B 823.70A 829.30B 824.90 -.70 825.60 1110 ---- 820.10B 813.80A 819.20B 814.90 -.70 815.60 1120 ---- 810.10B 803.80A 808.60B 804.90 -.70 805.60 1125 ---- 805.30B 798.70A 803.70B 799.90 -.70 800.60 1130 ---- 800.20B 793.80A 798.60B 794.90 -.70 795.60 1140 ---- 790.20B 783.80A 787.30B 784.90 -.70 785.60 1150 ---- 780.30B 773.60A 778.60B 774.90 -.70 775.60 1160 ---- 770.20B 763.90A 768.60B 764.90 -.70 765.60 1170 ---- 760.20B 753.80A 758.30B 754.90 -.70 755.60 1175 ---- 755.30B 748.70A 753.60B 749.90 -.70 750.60 1180 ---- 750.20B 743.80A 748.70B 744.90 -.70 745.60 1185 ---- 745.20B 738.80A 743.70B 739.90 -.70 740.60 1190 ---- 740.20B 733.80A 739.30B 734.90 -.70 735.60 1195 ---- 735.30B 728.80A 734.30B 729.90 -.70 730.60 1200 ---- 730.40B 723.70A 730.20B 724.90 -.70 725.60 1205 ---- 725.30B 718.80A 723.30B 719.90 -.70 720.60 1210 ---- 720.30B 713.80A 717.70B 714.90 -.70 715.60 1215 ---- 715.30B 708.80A 712.70B 709.90 -.70 710.60 1220 ---- 710.30B 703.80A 709.40B 704.90 -.70 705.60 1225 ---- 705.40B 698.70A 703.60B 699.90 -.70 700.60 1230 ---- 700.30B 693.80A 699.40B 694.90 -.70 695.60 1235 ---- 695.30B 688.90A 694.40B 689.90 -.70 690.60 1240 ---- 690.30B 683.90A 688.80B 684.90 -.70 685.60 1245 ---- 685.30B 678.80A 683.40B 679.90 -.70 680.60 1250 ---- 680.50B 673.70A 678.60B 674.90 -.70 675.60 1255 ---- 675.40B 668.80A 674.40B 669.90 -.70 670.60 1260 ---- 670.40B 663.80A 667.50B 664.90 -.70 665.60 1265 ---- 665.40B 658.80A 662.50B 659.90 -.70 660.60 1270 ---- 660.40B 653.80A 659.40B 654.90 -.70 655.60 1275 ---- 655.50B 648.70A 654.50B 649.90 -.70 650.60 1280 ---- 650.40B 643.80A 648.80B 644.90 -.70 645.60 1285 ---- 645.40B 638.80A 644.50B 639.90 -.70 640.60 1290 ---- 640.40B 633.80A 638.50B 634.90 -.70 635.60 1295 ---- 635.40B 628.80A 634.40B 629.90 -.70 630.60 1300 ---- 630.50B 623.60A 628.70B 624.90 -.70 625.60 1305 ---- 625.40B 618.90A 623.60B 619.90 -.70 620.60 1310 ---- 620.40B 613.90A 618.60B 614.90 -.70 615.60 1315 ---- 615.40B 608.90A 615.30B 609.90 -.70 610.60 1320 ---- 610.40B 603.90A 610.30B 604.90 -.70 605.60 1325 ---- 605.60B 598.80A 603.70B 599.90 -.70 600.60 1330 ---- 600.50B 593.90A 599.40B 594.90 -.70 595.60 1335 ---- 595.50B 588.90A 593.30B 589.90 -.70 590.60 1340 ---- 590.50B 583.90A 588.30B 584.90 -.70 585.60 1345 ---- 585.50B 578.90A 583.30B 579.90 -.70 580.60 1350 ---- 580.60B 573.70A 578.80B 574.90 -.70 575.60 1355 ---- 575.50B 568.90A 574.50B 569.90 -.70 570.60 1360 ---- 570.50B 563.90A 569.50B 564.90 -.70 565.60 1365 ---- 565.50B 558.90A 563.60B 559.90 -.70 560.60 1370 ---- 560.50B 553.90A 558.70B 554.90 -.70 555.60 1375 ---- 555.60B 548.80A 554.00B 549.90 -.70 550.60 1380 ---- 550.50B 544.00A 548.90B 544.90 -.70 545.60 1385 ---- 545.50B 538.90A 543.80B 539.90 -.70 540.60 1390 ---- 540.60B 533.90A 538.90B 534.90 -.70 535.60 1395 ---- 535.60B 529.00A 533.40B 529.90 -.70 530.60 1400 ---- 530.70B 523.50A 528.90B 524.90 -.70 525.60 1405 ---- 525.60B 518.90A 523.80B 519.90 -.70 520.60 1410 ---- 520.60B 513.90A 518.80B 514.90 -.70 515.60 1415 ---- 515.60B 508.90A 513.40B 509.90 -.70 510.60 1420 ---- 510.60B 503.90A 508.70B 504.90 -.70 505.60 1425 ---- 505.70B 498.80A 503.90B 499.90 -.70 500.60 1430 ---- 500.60B 493.90A 498.80B 494.90 -.70 495.60 1435 ---- 495.60B 489.00A 494.70B 489.90 -.70 490.60 1440 ---- 490.60B 484.00A 490.50B 484.90 -.70 485.60 1445 ---- 485.70B 479.00A 484.00B 479.90 -.70 480.60 1450 ---- 480.80B 473.50A 479.00B 474.90 -.70 475.60 1455 ---- 475.70B 469.10A 475.60B 469.90 -.70 470.60 1460 ---- 470.80B 464.20A 469.00B 464.90 -.70 465.60 1465 ---- 465.80B 459.20A 464.80B 459.90 -.70 460.60 1470 ---- 460.80B 454.10A 460.70B 454.90 -.70 455.60 1475 ---- 459.00B 446.50A 459.00B 449.90 -.70 450.60 1480 ---- 450.90B 444.20A 450.70B 444.90 -.70 445.60 1485 ---- 445.90B 439.20A 444.20B 440.00 -.70 440.70 1490 ---- 440.90B 434.30A 439.20B 435.00 -.70 435.70 1495 ---- 436.00B 429.30A 434.10B 430.10 -.70 430.80 1500 ---- 434.20B 422.00A 434.20B 425.10 -.70 425.80 1505 ---- 426.10B 419.70A 424.40B 420.20 -.70 420.90 1510 ---- 421.20B 414.70A 419.60B 415.30 -.70 416.00 1515 ---- 416.30B 409.90A 414.60B 410.40 -.70 411.10 1520 ---- 411.50B 405.10A 411.40B 405.50 -.70 406.20 1525 ---- 409.80B 397.70A 409.80B 400.70 -.70 401.40 1530 ---- 401.80B 395.30A 400.10B 395.80 -.70 396.50 1535 ---- 396.90B 390.50A 396.00B 391.00 -.70 391.70 1540 ---- 392.10B 385.70A 391.10B 386.20 -.70 386.90 1545 ---- 387.20B 380.90A 385.50B 381.40 -.70 382.10 1550 ---- 385.60B 373.70A 385.60B 376.60 -.70 377.30 1555 ---- 377.60B 371.20A 376.00B 371.80 -.70 372.50 1560 ---- 372.80B 366.50A 371.30B 367.10 -.60 367.70 1565 ---- 368.10B 361.80A 366.60B 362.30 -.70 363.00 1570 ---- 363.40B 357.10A 361.80B 357.60 -.70 358.30 1575 ---- 361.80B 350.00A 361.80B 352.90 -.70 353.60 1580 ---- 354.00B 347.70A 352.50B 348.20 -.70 348.90 1585 ---- 349.40B 343.10A 347.70B 343.50 -.70 344.20 1590 ---- 344.70B 338.40A 343.10B 338.90 -.60 339.50 1595 ---- 340.00B 333.70A 338.40B 334.20 -.70 334.90 1600 ---- 338.40B 326.80A 338.40B 329.60 -.60 330.20 95 1605 ---- 330.70B 324.50A 329.20B 325.00 -.60 325.60 1610 ---- 326.10B 319.90A 324.60B 320.40 -.70 321.10 1615 ---- 321.50B 315.30A 320.60B 315.80 -.70 316.50 1620 ---- 317.00B 310.90A 315.20B 311.30 -.60 311.90 1625 ---- 315.30B 303.90A 315.30B 306.70 -.70 307.40 50 1630 ---- 307.90B 299.40A 307.00B 302.20 -.70 302.90 1635 ---- 305.00B 294.90A 305.00B 297.70 -.70 298.40 1640 ---- 301.70B 290.50A 301.70B 293.20 -.80 294.00 1645 ---- 297.20B 286.00A 297.20B 288.80 -.70 289.50 1650 ---- 292.80B 281.70A 292.80B 284.30 -.80 285.10 100 1655 ---- 288.30B 277.20A 288.30B 279.90 -.80 280.70 1660 ---- 283.90B 272.90A 283.90B 275.60 -.70 276.30 1665 ---- 279.50B 268.50A 279.50B 271.20 -.80 272.00 1670 ---- 275.10B 264.20A 275.10B 266.90 -.80 267.70 1675 ---- 270.80B 259.90A 270.80B 262.60 -.80 263.40 1680 ---- 266.40B 255.60A 266.40B 258.30 -.80 259.10 1685 ---- 262.10B 251.40A 262.10B 254.00 -.90 254.90 1690 ---- 257.90B 247.20A 257.90B 249.80 -.90 250.70 1695 ---- 253.60B 243.00A 253.60B 245.60 -.90 246.50 1700 ---- 249.40B 238.90A 249.40B 241.40 -1.00 242.40 265 1705 ---- 245.20B 234.80A 245.20B 237.30 -.90 238.20 1710 ---- 241.00B 230.70A 241.00B 233.20 -1.00 234.20 1715 ---- 236.90B 226.60A 236.90B 229.10 -1.00 230.10 1720 ---- 232.80B 222.60A 232.80B 225.10 -1.00 226.10 1725 ---- 228.70B 218.60A 228.70B 221.10 -1.00 222.10 2 1730 ---- 224.70B 214.70A 224.70B 217.10 -1.00 218.10 1735 ---- 220.70B 210.80A 220.70B 213.20 -1.00 214.20 1740 ---- 216.70B 206.90A 216.70B 209.30 -1.00 210.30 1745 ---- 212.80B 203.00A 212.80B 205.40 -1.10 206.50 1750 ---- 208.90B 199.30A 208.90B 201.60 -1.10 202.70 550 1755 ---- 205.00B 195.50A 205.00B 197.80 -1.10 198.90 1760 ---- 201.20B 191.80A 201.20B 194.10 -1.10 195.20 1765 ---- 197.40B 188.10A 197.40B 190.40 -1.10 191.50 1770 ---- 193.70B 184.40A 193.70B 186.70 -1.10 187.80 1775 ---- 190.00B 180.80A 190.00B 183.10 -1.10 184.20 122 1780 ---- 186.30B 177.30A 186.30B 179.50 -1.20 180.70 1785 ---- 182.70B 173.80A 182.70B 176.00 -1.10 177.10 1 1790 ---- 179.20B 170.30A 179.20B 172.50 -1.20 173.70 1795 ---- 175.60B 166.90A 175.60B 169.00 -1.20 170.20 1800 ---- 172.20B 163.50A 172.20B 165.60 -1.20 166.80 6853 1805 ---- 168.70B 160.20A 168.70B 162.30 -1.20 163.50 1810 ---- 165.30B 156.90A 165.30B 158.90 -1.30 160.20 1815 ---- 161.90B 153.60A 161.90B 155.70 -1.20 156.90 1820 ---- 158.60B 150.50A 158.60B 152.40 -1.30 153.70 1825 ---- 155.40B 147.30A 155.40B 149.30 -1.20 150.50 1830 ---- 152.20B 144.20A 152.20B 146.20 -1.20 147.40 1835 ---- 149.00B 141.20A 149.00B 143.10 -1.20 144.30 1 1840 ---- 145.90B 138.20A 145.90B 140.00 -1.30 141.30 1 1845 ---- 142.80B 135.20A 142.80B 137.10 -1.20 138.30 1850 ---- 139.80B 132.30A 139.80B 134.10 -1.30 251 135.40 37 1342 1855 ---- 136.80B 129.50A 136.80B 131.20 -1.30 132.50 1860 ---- 133.90B 126.70A 133.90B 128.40 -1.30 129.70 75 1865 ---- 131.00B 123.90A 131.00B 125.60 -1.30 126.90 1870 ---- 128.20B 121.20A 128.20B 122.90 -1.30 124.20 100 1875 ---- 125.40B 118.50A 125.40B 120.20 -1.30 121.50 670 1880 ---- 122.70B 115.90A 122.70B 117.60 -1.30 118.90 130 1885 ---- 120.00B 113.40A 120.00B 115.00 -1.30 116.30 1890 ---- 117.40B 110.90A 117.40B 112.40 -1.30 113.70 1 1895 ---- 114.80B 108.40A 114.80B 109.90 -1.30 111.20 1900 ---- 112.20B 106.00A 112.20B 107.50 -1.30 251 108.80 37 1475 1905 ---- 109.80B 103.70A 109.80B 105.10 -1.30 106.40 10 1910 ---- 107.30B 101.30A 107.30B 102.80 -1.20 104.00 50 1915 ---- 104.90B 99.10A 104.90B 100.50 -1.20 101.70 1 1920 ---- 102.60B 96.90A 102.60B 98.20 -1.30 99.50 30 30 1925 ---- 100.30B 94.70A 100.30B 96.00 -1.30 97.30 100 70 1930 ---- 98.10B 92.60A 98.10B 93.80 -1.30 95.10 1 1 1935 ---- 95.90B 90.50A 95.90B 91.70 -1.30 93.00 1 1940 ---- 93.70B 88.50A 93.70B 89.70 -1.20 90.90 100 101 1945 ---- 91.60B 86.50A 91.60B 87.70 -1.20 88.90 1950 88.70 89.60B 84.50A 84.50A 85.70 -1.20 5 86.90 3 10192 1955 ---- 87.60B 82.60A 87.60B 83.70 -1.30 85.00 1960 ---- 85.60B 80.80A 85.60B 81.90 -1.20 83.10 1965 ---- 83.70B 79.00A 83.70B 80.00 -1.20 81.20 1970 ---- 81.80B 77.20A 81.80B 78.20 -1.20 79.40 101 1975 ---- 80.00B 75.50A 80.00B 76.50 -1.20 77.70 200 85 1980 ---- 78.20B 73.80A 78.20B 74.70 -1.20 75.90 1 1985 ---- 76.40B 72.20A 76.40B 73.10 -1.20 74.30 1990 ---- 74.70B 70.50A 74.70B 71.40 -1.20 72.60 1995 ---- 73.10B 69.00A 73.10B 69.80 -1.20 71.00 1 2000 ---- 71.60B 67.00A 71.40B 68.30 -1.10 5 69.40 728 3775 2005 ---- 69.80B 66.00A 69.80B 66.80 -1.10 67.90 1 201 2010 ---- 68.30B 64.50A 68.30B 65.30 -1.10 66.40 2 2015 ---- 66.80B 63.10A 66.80B 63.80 -1.20 65.00 32 2020 ---- 65.30B 61.70A 65.30B 62.40 -1.20 63.60 1 2025 ---- 63.90B 60.30A 63.90B 61.00 -1.20 62.20 176 2030 ---- 62.50B 59.00A 62.50B 59.70 -1.10 60.80 500 2035 ---- 61.10B 57.70A 61.10B 58.40 -1.10 59.50 2040 ---- 59.70B 56.50A 59.70B 57.10 -1.10 58.20 2045 ---- 58.40B 55.30A 58.40B 55.90 -1.10 57.00 2050 ---- 57.20B 53.90A 57.20B 54.70 -1.00 55.70 2985 2055 ---- 55.90B 52.90A 55.90B 53.50 -1.00 54.50 1 2060 ---- 54.70B 51.70A 54.70B 52.30 -1.10 53.40 1 2065 ---- 53.50B 50.60A 53.50B 51.20 -1.10 52.30 2070 ---- 52.40B 49.50A 52.40B 50.10 -1.00 51.10 1 2075 ---- 51.30B 48.50A 51.30B 49.00 -1.10 50.10 329 2080 ---- 50.20B 47.40A 50.20B 48.00 -1.00 49.00 2085 ---- 49.10B 46.40A 49.10B 47.00 -1.00 48.00 2090 ---- 48.10B 45.40A 48.10B 46.00 -1.00 47.00 2 2095 ---- 47.10B 44.50A 47.10B 45.00 -1.00 46.00 1 2100 ---- 46.10B 43.50A 46.10B 44.10 -1.00 45.10 9246 2105 ---- 45.10B 42.60A 45.10B 43.20 -1.00 44.20 2110 ---- 44.20B 41.70A 44.20B 42.30 -1.00 43.30 75 2115 ---- 43.30B 40.90A 43.30B 41.40 -1.00 42.40 2120 ---- 42.40B 40.00A 42.40B 40.50 -1.00 41.50 49 2125 ---- 41.50B 39.20A 41.50B 39.70 -1.00 40.70 2 2130 ---- 40.70B 38.40A 40.70B 38.90 -1.00 39.90 150 2135 ---- 39.80B 37.60A 39.80B 38.10 -1.00 39.10 2140 ---- 39.00B 36.90A 39.00B 37.30 -1.00 38.30 2145 ---- 38.20B 36.10A 38.20B 36.60 -.90 37.50 2150 ---- 37.50B 35.40A 37.50B 35.90 -.90 36.80 6 2224 2155 ---- 36.70B 34.70A 36.70B 35.10 -1.00 36.10 2160 ---- 36.00B 34.00A 36.00B 34.40 -1.00 35.40 2 2165 ---- 35.30B 33.30A 35.30B 33.80 -.90 34.70 3 2170 34.10 34.60B 32.70A 33.90B 33.10 -.90 3 34.00 2175 32.30 33.90B 32.00A 33.20B 32.50 -.90 8 33.40 400 402 2180 32.60 33.20B 31.40A 31.40A 31.80 -.90 2 32.70 1 2185 ---- 32.60B 30.80A 32.60B 31.20 -.90 32.10 10 10 2190 ---- 31.90B 30.20A 31.90B 30.60 -.90 31.50 4 2195 ---- 31.30B 29.60A 31.30B 30.00 -.90 30.90 2 2200 ---- 30.70B 29.00A 30.70B 29.40 -.90 30.30 29 2648 2205 ---- 30.10B 28.50A 30.10B 28.90 -.80 29.70 2210 ---- 29.50B 27.90A 29.50B 28.30 -.90 29.20 1 2215 ---- 29.00B 27.40A 29.00B 27.80 -.80 28.60 1 2 2220 ---- 28.40B 26.90A 28.40B 27.30 -.80 28.10 1 2225 ---- 27.90B 26.40A 27.90B 26.80 -.80 27.60 175 2230 ---- 27.40B 25.90A 27.40B 26.30 -.80 27.10 1 2235 ---- 26.90B 25.40A 26.90B 25.80 -.80 26.60 2240 ---- 26.40B 24.90A 26.40B 25.30 -.80 26.10 1 2245 ---- 25.90B 24.50A 25.90B 24.80 -.80 25.60 2250 ---- 25.60B 23.90A 23.90A 24.40 -.80 25.20 156 5912 2255 ---- 24.90B 23.60A 24.90B 23.90 -.80 24.70 2260 ---- 24.50B 23.20A 24.50B 23.50 -.80 24.30 100 2265 ---- 24.00B 22.70A 24.00B 23.10 -.70 23.80 2270 ---- 23.60B 22.30A 23.60B 22.60 -.80 23.40 2275 ---- 23.20B 21.90A 23.20B 22.20 -.80 23.00 325 2280 ---- 22.70B 21.50A 22.70B 21.80 -.80 22.60 2285 ---- 22.30B 21.10A 22.30B 21.50 -.70 22.20 2290 ---- 21.90B 20.80A 21.90B 21.10 -.70 21.80 2295 ---- 21.50B 20.40A 21.50B 20.70 -.70 21.40 2300 ---- 21.20B 20.00A 21.20B 20.30 -.70 21.00 1 2015 2305 ---- 20.80B 19.70A 20.80B 20.00 -.60 20.60 2310 ---- 20.40B 19.30A 20.40B 19.60 -.70 20.30 2315 ---- 20.10B 19.00A 20.10B 19.30 -.60 19.90 2320 ---- 19.70B 18.70A 19.70B 19.00 -.60 19.60 2325 ---- 19.40B 18.40A 19.40B 18.60 -.60 19.20 19 2330 ---- 19.00B 18.00A 19.00B 18.30 -.60 18.90 1 2335 ---- 18.70B 17.70A 18.70B 18.00 -.60 18.60 2340 ---- 18.40B 17.40A 18.40B 17.70 -.50 18.20 7 2345 ---- 18.00B 17.10A 18.00B 17.40 -.50 17.90 2350 ---- 17.70B 16.80A 17.70B 17.10 -.50 100 17.60 4 2360 ---- 17.10B 16.30A 17.10B 16.50 -.50 17.00 2370 ---- ---- 15.70A 15.70A 16.00 -.50 16.50 2375 ---- 16.30B 15.50A 16.30B 15.70 -.50 16.20 200 548 2380 ---- 16.00B 15.20A 16.00B 15.50 -.40 15.90 2390 ---- ---- 14.70A 14.70A 14.90 -.50 15.40 2400 14.80 14.80 14.20A 14.20A 14.50 -.40 1 14.90 20 3732 2410 ---- ---- 13.80A 13.80A 14.00 -.40 14.40 2420 ---- 14.00B 13.30A 14.00B 13.50 -.40 13.90 2425 ---- ---- 13.10A 13.10A 13.30 -.40 13.70 2430 ---- ---- 12.90A 12.90A 13.10 -.40 13.50 2440 ---- 13.10B 12.50A 13.10B 12.70 -.30 13.00 2450 ---- ---- 12.10A 12.10A 12.30 -.30 12.60 203 720 2475 ---- ---- 11.20A 11.20A 11.30 -.30 11.60 2490 ---- ---- 10.70A 10.70A 10.80 -.30 11.10 2500 ---- ---- 10.30A 10.30A 10.50 -.20 15 10.70 107 17466 2525 ---- ---- 9.70A 9.70A 9.70 -.20 9.90 2550 ---- ---- 9.00A 9.00A 9.00 -.20 9.20 5 2575 ---- ---- 8.40A 8.40A 8.30 -.20 8.50 2600 ---- ---- 7.80A 7.80A 7.70 -.20 7.90 1 2001 2625 ---- ---- 7.20A 7.20A 7.20 -.20 7.40 10 2650 ---- ---- 6.70A 6.70A 6.70 -.10 6.80 1 2700 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1746 2750 ---- ---- 5.10A 5.10A 5.10 -.10 5.20 857 2800 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 25 702 3000 2.60 2.60 2.60 2.60 2.80 UNCH 1 2.80 650 9435 3200 ---- ---- ---- ---- 1.90 UNCH 1.90 2764 900 ---- 1029.90B 1023.60A 1028.40B 1024.90 -.70 1025.60 925 ---- 1005.00B 998.60A 1003.00B 999.90 -.70 1000.60 950 ---- 980.00B 973.60A 978.10B 974.90 -.70 975.60 975 ---- 955.00B 948.60A 953.40B 949.90 -.70 950.60 OG JAN24 Gold Option CALL 1250 ---- ---- 692.10A 692.10A 692.40 -1.30 693.70 1275 ---- ---- 668.00A 668.00A 667.40 -1.30 668.70 1300 ---- ---- 642.10A 642.10A 642.40 -1.30 643.70 1325 ---- ---- 617.10A 617.10A 617.40 -1.30 618.70 1350 ---- 593.90B 592.10A 592.10A 592.40 -1.30 593.70 1375 ---- 569.00B 568.10A 568.10A 567.40 -1.30 568.70 1400 ---- 544.30B 542.20A 542.20A 542.40 -1.30 543.70 1425 ---- 519.30B 518.10A 518.10A 517.40 -1.30 518.70 1430 ---- 514.30B 513.20A 513.20A 512.40 -1.30 513.70 1440 ---- 504.40B 503.30A 503.30A 502.40 -1.30 503.70 1450 ---- 494.70B 489.10A 489.10A 492.40 -1.30 493.70 1460 ---- 484.60B 483.50A 483.50A 482.40 -1.30 483.70 1470 ---- 474.70B 473.50A 473.50A 472.40 -1.30 473.70 1475 ---- 476.40B 464.20A 476.40B 467.40 -1.30 468.70 1480 ---- 464.80B 463.40A 463.40A 462.40 -1.30 463.70 1490 ---- 454.90B 452.70A 452.70A 452.50 -1.30 453.80 1500 ---- 451.60B 439.70A 451.60B 442.60 -1.40 444.00 1510 ---- 435.40B 434.00A 434.00A 432.80 -1.40 434.20 1520 ---- 425.70B 424.20A 424.20A 423.10 -1.30 424.40 1525 ---- 427.20B 415.50A 427.20B 418.20 -1.40 419.60 1530 ---- 416.10B 414.50A 414.50A 413.40 -1.40 414.80 1535 ---- 411.20B 409.70A 409.70A 408.60 -1.30 409.90 1540 ---- 406.40B 404.80A 404.80A 403.80 -1.30 405.10 1545 ---- 401.70B 400.00A 400.00A 399.00 -1.30 400.30 1550 ---- 403.10B 391.50A 403.10B 394.20 -1.40 395.60 1555 ---- 392.10B 390.40A 390.40A 389.50 -1.30 390.80 1560 ---- 387.40B 385.60A 385.60A 384.70 -1.40 386.10 1565 ---- 382.70B 380.90A 380.90A 380.00 -1.30 381.30 1570 ---- 378.00B 376.10A 376.10A 375.30 -1.30 376.60 1575 ---- 379.30B 368.00A 379.30B 370.60 -1.30 371.90 1580 ---- 368.60B 366.70A 366.70A 365.90 -1.40 367.30 1585 ---- 363.90B 361.50A 361.50A 361.20 -1.40 362.60 1590 ---- 359.30B 357.30A 357.30A 356.60 -1.30 357.90 1595 ---- 354.70B 352.70A 352.70A 352.00 -1.30 353.30 1600 ---- 355.90B 344.80A 355.90B 347.30 -1.40 348.70 1605 ---- 345.50B 343.60A 343.60A 342.70 -1.40 344.10 1610 ---- 340.90B 339.00A 339.00A 338.20 -1.30 339.50 1615 ---- 336.30B 334.40A 334.40A 333.60 -1.40 335.00 1620 ---- 331.80B 329.90A 329.90A 329.10 -1.40 330.50 1625 ---- 332.90B 322.00A 332.90B 324.50 -1.40 325.90 1630 ---- 323.60B 317.50A 323.60B 320.00 -1.40 321.40 1635 ---- 323.80B 313.00A 323.80B 315.60 -1.40 317.00 1640 ---- 319.30B 308.60A 319.30B 311.10 -1.40 312.50 1645 ---- 314.80B 304.10A 314.80B 306.70 -1.40 308.10 1650 ---- 310.40B 299.70A 310.40B 302.20 -1.50 303.70 1655 ---- 305.90B 295.40A 305.90B 297.80 -1.50 299.30 1660 ---- 301.50B 291.00A 301.50B 293.50 -1.40 294.90 1665 ---- 297.10B 286.60A 297.10B 289.10 -1.50 290.60 1670 ---- 292.70B 282.30A 292.70B 284.80 -1.40 286.20 1675 ---- 288.40B 278.00A 288.40B 280.50 -1.40 281.90 1680 ---- 284.10B 273.80A 284.10B 276.20 -1.50 277.70 1685 ---- 279.80B 269.50A 279.80B 271.90 -1.50 273.40 1690 ---- 275.50B 265.30A 275.50B 267.70 -1.50 269.20 1695 ---- 271.20B 261.20A 271.20B 263.50 -1.50 265.00 1700 ---- 267.00B 257.00A 267.00B 259.40 -1.40 260.80 1705 ---- 262.80B 252.90A 262.80B 255.20 -1.50 256.70 1710 ---- 258.60B 248.80A 258.60B 251.10 -1.50 252.60 1715 ---- 254.50B 244.70A 254.50B 247.00 -1.50 248.50 1720 ---- 250.30B 240.70A 250.30B 243.00 -1.50 244.50 1725 ---- 246.30B 236.70A 246.30B 238.90 -1.50 240.40 1730 ---- 242.20B 232.70A 242.20B 235.00 -1.50 236.50 1735 ---- 238.20B 228.80A 238.20B 231.00 -1.50 232.50 1740 ---- 234.20B 224.90A 234.20B 227.10 -1.50 228.60 1745 ---- 230.20B 221.00A 230.20B 223.20 -1.50 224.70 1750 ---- 226.30B 217.20A 226.30B 219.30 -1.50 220.80 1755 ---- 222.40B 213.40A 222.40B 215.50 -1.50 217.00 1760 ---- 218.60B 209.70A 218.60B 211.70 -1.50 213.20 1765 ---- 214.70B 206.00A 214.70B 208.00 -1.50 209.50 1770 ---- 211.00B 202.30A 211.00B 204.30 -1.50 205.80 1775 ---- 207.20B 198.60A 207.20B 200.60 -1.50 202.10 1780 ---- 203.50B 195.00A 203.50B 197.00 -1.50 198.50 1785 ---- 199.80B 191.50A 199.80B 193.40 -1.50 194.90 1790 ---- 196.20B 187.90A 196.20B 189.90 -1.40 191.30 1795 ---- 192.60B 184.50A 192.60B 186.40 -1.40 187.80 1800 ---- 189.10B 181.00A 189.10B 182.90 -1.50 184.40 1 1805 ---- 185.60B 177.60A 185.60B 179.50 -1.40 180.90 1810 ---- 182.10B 174.30A 182.10B 176.10 -1.50 177.60 1815 ---- 178.70B 171.00A 178.70B 172.80 -1.40 174.20 1820 ---- 175.30B 167.70A 175.30B 169.50 -1.40 170.90 1825 ---- 171.90B 164.50A 171.90B 166.20 -1.50 167.70 1830 ---- 168.60B 161.30A 168.60B 163.00 -1.50 164.50 1835 ---- 165.40B 158.10A 165.40B 159.80 -1.50 161.30 1840 ---- 162.20B 155.10A 162.20B 156.70 -1.50 158.20 1845 ---- 159.00B 152.00A 159.00B 153.70 -1.40 155.10 1850 ---- 155.90B 149.00A 155.90B 150.60 -1.50 152.10 1855 ---- 152.80B 146.00A 152.80B 147.60 -1.50 149.10 1860 ---- 149.80B 143.10A 149.80B 144.70 -1.50 146.20 1865 ---- 146.80B 140.30A 146.80B 141.80 -1.50 143.30 1870 ---- 143.90B 137.50A 143.90B 139.00 -1.50 140.50 1875 ---- 141.00B 134.70A 141.00B 136.20 -1.50 137.70 1880 ---- 138.10B 132.00A 138.10B 133.40 -1.50 134.90 1885 ---- 135.30B 129.30A 135.30B 130.70 -1.50 132.20 1890 ---- 132.60B 126.60A 132.60B 128.00 -1.60 129.60 1895 ---- 129.90B 124.10A 129.90B 125.40 -1.60 127.00 1900 ---- 127.20B 121.50A 127.20B 122.80 -1.60 124.40 8 1905 ---- 124.60B 119.00A 124.60B 120.30 -1.60 121.90 1910 ---- 122.00B 116.60A 122.00B 117.80 -1.60 119.40 1915 ---- 119.50B 114.20A 119.50B 115.40 -1.60 117.00 1920 ---- 117.00B 111.80A 117.00B 113.00 -1.60 114.60 1925 ---- 114.60B 109.50A 114.60B 110.70 -1.50 112.20 1930 ---- 112.20B 107.20A 112.20B 108.40 -1.50 109.90 1935 ---- 109.90B 105.00A 109.90B 106.10 -1.60 107.70 1940 ---- 107.60B 102.80A 107.60B 103.90 -1.50 105.40 1945 ---- 105.30B 100.70A 105.30B 101.70 -1.60 103.30 1950 ---- 103.10B 98.60A 103.10B 99.60 -1.50 101.10 48 705 1955 ---- 101.00B 96.60A 101.00B 97.50 -1.50 99.00 1960 ---- 98.90B 94.60A 98.90B 95.50 -1.50 97.00 1965 ---- 96.80B 92.60A 96.80B 93.50 -1.50 95.00 1970 ---- 94.80B 90.70A 94.80B 91.50 -1.50 93.00 1975 ---- 92.80B 88.80A 92.80B 89.60 -1.50 91.10 1980 ---- 90.80B 87.00A 90.80B 87.70 -1.50 89.20 1985 ---- 88.90B 85.20A 88.90B 85.90 -1.50 87.40 1990 ---- 87.10B 83.40A 87.10B 84.10 -1.40 85.50 1995 ---- 85.30B 81.70A 85.30B 82.30 -1.50 83.80 2000 ---- 83.50B 80.00A 83.50B 80.60 -1.50 82.10 48 706 2005 ---- 81.70B 78.40A 81.70B 78.90 -1.50 80.40 2010 ---- 80.00B 76.80A 80.00B 77.30 -1.40 78.70 2015 ---- 78.40B 75.20A 78.40B 75.70 -1.40 77.10 2020 ---- 76.80B 73.60A 76.80B 74.10 -1.40 75.50 3 2025 ---- 75.20B 72.10A 75.20B 72.60 -1.40 74.00 2030 ---- 73.60B 70.70A 73.60B 71.10 -1.40 72.50 2035 ---- 72.10B 69.20A 72.10B 69.70 -1.30 71.00 2040 ---- 70.60B 67.80A 70.60B 68.20 -1.40 69.60 2045 ---- 69.20B 66.50A 69.20B 66.90 -1.30 68.20 2050 ---- 67.80B 64.90A 67.80B 65.50 -1.30 66.80 39 3474 2055 ---- 66.40B 63.80A 66.40B 64.20 -1.30 65.50 2060 ---- 65.00B 62.60A 65.00B 62.90 -1.30 64.20 2065 ---- 63.70B 61.30A 63.70B 61.60 -1.30 62.90 2070 ---- 62.40B 60.10A 62.40B 60.40 -1.20 61.60 2075 ---- 61.20B 58.90A 61.20B 59.20 -1.20 60.40 2080 ---- 59.90B 57.80A 59.90B 58.00 -1.20 59.20 2085 ---- 58.70B 56.60A 58.70B 56.90 -1.20 58.10 2090 ---- 57.60B 55.50A 57.60B 55.70 -1.20 56.90 2095 ---- 56.50B 54.40A 56.50B 54.70 -1.10 55.80 2100 ---- 55.40B 53.10A 55.40B 53.60 -1.10 54.70 39 3476 2105 ---- 54.30B 52.30A 54.30B 52.50 -1.20 53.70 2110 ---- 53.20B 51.30A 53.20B 51.50 -1.20 52.70 2115 ---- 52.20B 50.30A 52.20B 50.50 -1.20 51.70 2120 ---- 51.20B 49.30A 51.20B 49.50 -1.20 50.70 2125 ---- 50.20B 48.40A 50.20B 48.60 -1.10 49.70 2130 ---- 49.20B 47.50A 49.20B 47.60 -1.20 48.80 1 2135 ---- 48.30B 46.60A 48.30B 46.70 -1.10 47.80 2140 ---- 47.30B 45.70A 47.30B 45.80 -1.10 46.90 1 2145 ---- 46.40B 44.90A 46.40B 45.00 -1.10 46.10 2150 ---- 45.60B 43.80A 45.60B 44.10 -1.10 45.20 98 2155 ---- 44.70B 43.20A 44.70B 43.30 -1.10 44.40 2160 ---- 43.80B 42.40A 43.80B 42.50 -1.00 43.50 2165 ---- 43.00B 41.60A 43.00B 41.70 -1.00 42.70 2170 ---- 42.20B 40.90A 42.20B 40.90 -1.00 41.90 2175 ---- 41.40B 40.10A 41.40B 40.20 -1.00 41.20 2180 ---- 40.70B 39.40A 40.70B 39.40 -1.00 40.40 1 2185 ---- 39.90B 38.70A 39.90B 38.70 -1.00 39.70 2190 ---- 39.20B 38.00A 39.20B 38.00 -1.00 39.00 1 2195 ---- 38.50B 37.30A 38.50B 37.30 -1.00 38.30 2200 ---- 37.80B 36.50A 37.80B 36.70 -.90 37.60 155 2205 ---- 37.10B 35.90A 37.10B 36.00 -.90 36.90 2210 ---- 36.40B 35.30A 36.40B 35.40 -.90 36.30 1 2215 ---- 35.70B 34.70A 35.70B 34.70 -.90 35.60 2220 ---- 35.10B 34.10A 35.10B 34.10 -.90 35.00 2225 ---- 34.50B 33.50A 34.50B 33.50 -.90 34.40 2230 ---- 33.90B 32.90A 33.90B 32.90 -.90 33.80 2235 ---- 33.30B 32.30A 33.30B 32.40 -.80 33.20 2240 ---- 32.70B 31.70A 32.70B 31.80 -.80 32.60 2245 ---- 32.10B 31.20A 32.10B 31.20 -.80 32.00 2250 ---- ---- 30.60A 30.60A 30.70 -.80 31.50 1 2260 ---- 30.50B 29.60A 30.50B 29.70 -.70 30.40 2270 ---- ---- 28.60A 28.60A 28.70 -.70 29.40 2275 ---- ---- 28.10A 28.10A 28.20 -.70 28.90 2280 ---- ---- 27.70A 27.70A 27.70 -.70 28.40 2290 ---- ---- 26.80A 26.80A 26.80 -.70 27.50 2300 ---- ---- 25.90A 25.90A 25.90 -.70 26.60 102 2310 ---- ---- 25.00A 25.00A 25.10 -.60 25.70 2320 ---- ---- 24.20A 24.20A 24.30 -.60 24.90 2325 ---- ---- 23.80A 23.80A 23.90 -.60 24.50 2330 ---- ---- 23.40A 23.40A 23.50 -.60 24.10 2340 ---- ---- 22.70A 22.70A 22.70 -.70 23.40 2350 ---- ---- 22.00A 22.00A 22.00 -.70 22.70 2375 ---- ---- 20.30A 20.30A 20.30 -.70 21.00 1 2400 ---- ---- 18.80A 18.80A 18.80 -.60 19.40 16 821 2425 ---- ---- 17.40A 17.40A 17.40 -.60 18.00 25 2450 ---- ---- 16.20A 16.20A 16.10 -.60 16.70 13 310 2475 ---- ---- 15.10A 15.10A 15.00 -.50 15.50 2500 ---- ---- 14.00A 14.00A 13.90 -.40 14.30 2 2525 ---- ---- 13.10A 13.10A 13.00 -.30 13.30 2600 ---- ---- 10.70A 10.70A 10.60 -.20 10.80 3 OG FEB24 Gold Option CALL 1250 ---- ---- 693.10A 693.10A 692.40 -1.30 693.70 1275 ---- ---- 668.00A 668.00A 667.40 -1.30 668.70 1300 ---- ---- 643.10A 643.10A 642.40 -1.30 643.70 1325 ---- ---- 617.10A 617.10A 617.40 -1.30 618.70 1350 ---- ---- 592.20A 592.20A 592.40 -1.30 593.70 1375 ---- ---- 567.10A 567.10A 567.40 -1.30 568.70 1400 ---- ---- 542.20A 542.20A 542.40 -1.30 543.70 1425 ---- ---- 518.20A 518.20A 517.40 -1.30 518.70 1430 ---- ---- 513.30A 513.30A 512.40 -1.30 513.70 1440 ---- ---- 503.30A 503.30A 502.40 -1.30 503.70 1450 ---- 501.20B 489.30A 501.20B 492.40 -1.30 493.70 1460 ---- ---- 483.60A 483.60A 482.40 -1.30 483.70 1470 ---- ---- 473.60A 473.60A 472.50 -1.30 473.80 1475 ---- 476.30B 464.60A 476.30B 467.50 -1.40 468.90 1480 ---- ---- 463.70A 463.70A 462.60 -1.30 463.90 1490 ---- ---- ---- ---- 452.80 -1.30 454.10 1500 ---- 451.80B 440.30A 451.80B 443.00 -1.40 444.40 1510 ---- ---- 434.60A 434.60A 433.30 -1.40 434.70 1520 ---- ---- 424.90A 424.90A 423.70 -1.30 425.00 1525 ---- 427.50B 416.20A 427.50B 418.90 -1.30 420.20 1530 ---- ---- 415.10A 415.10A 414.10 -1.30 415.40 1535 ---- ---- 410.50A 410.50A 409.30 -1.30 410.60 1540 ---- ---- 404.80A 404.80A 404.50 -1.40 405.90 1545 ---- ---- 401.00A 401.00A 399.80 -1.30 401.10 1550 ---- 403.70B 392.50A 403.70B 395.10 -1.30 396.40 1555 ---- ---- 391.50A 391.50A 390.30 -1.40 391.70 1560 ---- ---- 386.80A 386.80A 385.60 -1.40 387.00 1565 ---- ---- 382.10A 382.10A 381.00 -1.30 382.30 1570 ---- ---- 377.50A 377.50A 376.30 -1.40 377.70 1575 ---- 380.10B 369.20A 380.10B 371.70 -1.30 373.00 1580 ---- ---- 368.20A 368.20A 367.00 -1.40 368.40 1585 ---- ---- 363.60A 363.60A 362.40 -1.40 363.80 1590 ---- ---- 358.90A 358.90A 357.80 -1.40 359.20 1595 ---- ---- 354.40A 354.40A 353.20 -1.40 354.60 1600 ---- 357.00B 346.30A 357.00B 348.70 -1.30 350.00 1605 ---- ---- 345.40A 345.40A 344.10 -1.40 345.50 1610 ---- ---- 340.80A 340.80A 339.60 -1.40 341.00 1615 ---- 338.60B 332.70A 338.60B 335.10 -1.40 336.50 1620 ---- 338.80B 328.20A 338.80B 330.60 -1.40 332.00 1625 ---- 334.30B 323.80A 334.30B 326.20 -1.30 327.50 1630 ---- 329.80B 319.30A 329.80B 321.70 -1.40 323.10 1635 ---- 325.30B 314.90A 325.30B 317.30 -1.40 318.70 1640 ---- 320.90B 310.50A 320.90B 312.90 -1.40 314.30 1645 ---- 316.50B 306.20A 316.50B 308.50 -1.40 309.90 1650 ---- 312.10B 301.80A 312.10B 304.20 -1.40 305.60 1655 ---- 307.70B 297.50A 307.70B 299.90 -1.30 301.20 1660 ---- 303.40B 293.20A 303.40B 295.50 -1.40 296.90 1665 ---- 299.00B 289.00A 299.00B 291.30 -1.40 292.70 1670 ---- 294.70B 284.70A 294.70B 287.00 -1.40 288.40 1675 ---- 290.40B 280.50A 290.40B 282.80 -1.40 284.20 1680 ---- 286.20B 276.30A 286.20B 278.60 -1.40 280.00 1685 ---- 281.90B 272.10A 281.90B 274.40 -1.40 275.80 1690 ---- 277.70B 268.00A 277.70B 270.20 -1.50 271.70 1695 ---- 273.50B 263.90A 273.50B 266.10 -1.40 267.50 1700 ---- 269.40B 259.80A 269.40B 262.00 -1.50 263.50 1705 ---- 265.20B 255.80A 265.20B 258.00 -1.40 259.40 1710 ---- 261.10B 251.80A 261.10B 253.90 -1.50 255.40 1 1715 ---- 257.00B 247.80A 257.00B 249.90 -1.50 251.40 1720 ---- 253.00B 243.80A 253.00B 245.90 -1.50 247.40 1725 ---- 249.00B 239.90A 249.00B 242.00 -1.50 243.50 1730 ---- 245.00B 236.00A 245.00B 238.10 -1.50 239.60 1735 ---- 241.00B 232.20A 241.00B 234.20 -1.50 235.70 1740 ---- 237.10B 228.40A 237.10B 230.40 -1.50 231.90 1745 ---- 233.20B 224.60A 233.20B 226.60 -1.50 228.10 1750 ---- 229.40B 220.80A 229.40B 222.80 -1.50 224.30 1755 ---- 225.60B 217.10A 225.60B 219.00 -1.60 220.60 1760 ---- 221.80B 213.50A 221.80B 215.30 -1.60 216.90 1765 ---- 218.00B 209.80A 218.00B 211.70 -1.50 213.20 1770 ---- 214.30B 206.20A 214.30B 208.00 -1.60 209.60 1775 ---- 210.60B 202.60A 210.60B 204.40 -1.60 206.00 1780 ---- 207.00B 199.10A 207.00B 200.90 -1.50 202.40 1785 ---- 203.40B 195.60A 203.40B 197.40 -1.50 198.90 1790 ---- 199.80B 192.20A 199.80B 193.90 -1.60 195.50 1795 ---- 196.30B 188.80A 196.30B 190.50 -1.50 192.00 1800 ---- 192.80B 185.40A 192.80B 187.10 -1.50 188.60 1805 ---- 189.40B 182.10A 189.40B 183.70 -1.60 185.30 1810 ---- 186.00B 178.80A 186.00B 180.40 -1.60 182.00 1815 ---- 182.60B 175.50A 182.60B 177.10 -1.60 178.70 1820 ---- 179.30B 172.30A 179.30B 173.90 -1.60 175.50 1825 ---- 176.00B 169.20A 176.00B 170.70 -1.60 172.30 1830 ---- 172.70B 166.10A 172.70B 167.50 -1.60 169.10 1835 ---- 169.50B 163.00A 169.50B 164.40 -1.60 166.00 1840 ---- 166.40B 160.00A 166.40B 161.40 -1.60 163.00 1845 ---- 163.30B 157.00A 163.30B 158.40 -1.50 159.90 1850 ---- 160.20B 154.00A 160.20B 155.40 -1.60 157.00 1855 ---- 157.20B 151.10A 157.20B 152.50 -1.50 154.00 1860 ---- 154.20B 148.20A 154.20B 149.60 -1.50 151.10 1865 ---- 151.20B 145.40A 151.20B 146.80 -1.50 148.30 1870 ---- 148.30B 142.70A 148.30B 144.00 -1.50 145.50 1875 ---- 145.50B 139.90A 145.50B 141.20 -1.50 142.70 1880 ---- 142.70B 137.20A 142.70B 138.50 -1.50 140.00 1885 ---- 139.90B 134.60A 139.90B 135.80 -1.50 137.30 1890 ---- 137.20B 132.00A 137.20B 133.20 -1.50 134.70 1895 ---- 134.50B 129.40A 134.50B 130.60 -1.50 132.10 1900 ---- 131.90B 126.90A 131.90B 128.10 -1.50 129.60 1905 ---- 129.30B 124.50A 129.30B 125.60 -1.50 127.10 1910 ---- 126.80B 122.00A 126.80B 123.20 -1.40 124.60 1915 ---- 124.30B 119.70A 124.30B 120.80 -1.40 122.20 1920 ---- 121.80B 117.30A 121.80B 118.40 -1.40 119.80 1925 ---- 119.40B 115.00A 119.40B 116.10 -1.40 117.50 1930 ---- 117.00B 112.80A 117.00B 113.80 -1.40 115.20 1935 ---- 114.70B 110.60A 114.70B 111.50 -1.40 112.90 1940 ---- 112.40B 108.40A 112.40B 109.30 -1.40 110.70 1 1 1945 ---- 110.20B 106.30A 110.20B 107.20 -1.40 108.60 1950 ---- 108.00B 104.20A 108.00B 105.00 -1.40 106.40 1955 ---- 105.90B 102.20A 105.90B 102.90 -1.40 104.30 12 1960 ---- 103.70B 100.20A 103.70B 100.90 -1.40 102.30 1965 ---- 101.70B 98.20A 101.70B 98.90 -1.40 100.30 1970 ---- 99.70B 96.30A 99.70B 96.90 -1.40 98.30 1975 ---- 97.70B 94.40A 97.70B 95.00 -1.40 96.40 1980 ---- 95.70B 92.60A 95.70B 93.10 -1.40 94.50 1985 ---- 93.80B 90.80A 93.80B 91.20 -1.40 92.60 1990 ---- 92.00B 89.00A 92.00B 89.40 -1.40 90.80 1995 ---- 90.20B 87.30A 90.20B 87.60 -1.50 89.10 2000 ---- 88.40B 85.50A 88.40B 85.90 -1.40 87.30 1 401 2005 ---- 86.70B 83.90A 86.70B 84.20 -1.40 85.60 2010 ---- 85.00B 82.30A 85.00B 82.50 -1.50 84.00 2015 ---- 83.30B 80.70A 83.30B 80.90 -1.40 82.30 2020 ---- 81.70B 79.20A 81.70B 79.30 -1.40 80.70 137 2025 ---- 80.10B 77.70A 80.10B 77.80 -1.40 79.20 2030 ---- 78.50B 76.00A 78.50B 76.30 -1.30 77.60 2035 ---- 77.00B 74.50A 77.00B 74.80 -1.30 76.10 2040 ---- 75.50B 73.00A 75.50B 73.40 -1.30 74.70 2045 ---- 74.10B 71.60A 74.10B 72.00 -1.30 73.30 2050 ---- 72.60B 70.20A 72.60B 70.60 -1.30 71.90 200 2055 ---- 71.20B 68.90A 71.20B 69.30 -1.20 70.50 177 2060 ---- 69.90B 67.60A 69.90B 68.00 -1.20 69.20 2065 ---- 68.50B 66.30A 68.50B 66.70 -1.20 67.90 2070 ---- 67.20B 65.10A 67.20B 65.40 -1.20 66.60 2075 ---- 66.00B 63.80A 66.00B 64.20 -1.10 65.30 2080 ---- 64.70B 62.90A 64.70B 63.00 -1.10 64.10 2085 ---- 63.50B 61.80A 63.50B 61.80 -1.10 62.90 2090 ---- 62.30B 60.60A 62.30B 60.70 -1.10 61.80 2095 ---- 61.10B 59.50A 61.10B 59.60 -1.00 60.60 2100 ---- 60.00B 58.10A 60.00B 58.50 -1.00 59.50 49 2105 ---- 59.00B 57.30A 59.00B 57.40 -1.00 58.40 2110 ---- 57.90B 56.40A 57.90B 56.40 -.90 57.30 2115 ---- 56.80B 55.20A 56.80B 55.30 -1.00 56.30 2120 ---- 55.80B 54.20A 55.80B 54.30 -1.00 55.30 2125 ---- 54.80B 53.20A 54.80B 53.40 -.90 54.30 2130 ---- 53.80B 52.30A 53.80B 52.40 -.90 53.30 2135 ---- 52.80B 51.30A 52.80B 51.50 -.90 52.40 2140 ---- 51.80B 50.50A 51.80B 50.50 -.90 51.40 2145 ---- 50.90B 49.60A 50.90B 49.60 -.90 50.50 2150 ---- 50.00B 48.40A 50.00B 48.80 -.80 49.60 2155 ---- 49.10B 47.90A 49.10B 47.90 -.80 48.70 2160 ---- 48.20B 47.00A 48.20B 47.00 -.90 47.90 1 2165 ---- 47.40B 46.20A 47.40B 46.20 -.90 47.10 2170 ---- 46.50B 45.50A 46.50B 45.40 -.80 46.20 2175 ---- 45.70B 44.60A 45.70B 44.60 -.80 45.40 2180 ---- 44.90B 43.90A 44.90B 43.90 -.80 44.70 2185 ---- 44.10B 43.10A 44.10B 43.10 -.80 43.90 2190 ---- 43.40B 42.30A 43.40B 42.40 -.70 43.10 2195 ---- 42.60B 41.60A 42.60B 41.60 -.80 42.40 2200 ---- 41.90B 40.70A 41.90B 40.90 -.80 41.70 310 2205 ---- 41.20B 40.30A 41.20B 40.20 -.80 41.00 2210 ---- 40.50B 39.60A 40.50B 39.60 -.70 40.30 2215 ---- 39.80B 39.00A 39.80B 38.90 -.70 39.60 2220 ---- 39.10B 38.40A 39.10B 38.20 -.80 39.00 2225 ---- 38.40B 37.70A 38.40B 37.60 -.70 38.30 2230 ---- 37.80B 37.00A 37.80B 37.00 -.70 37.70 2235 ---- 37.20B 36.50A 37.20B 36.40 -.70 37.10 2240 ---- ---- 35.90A 35.90A 35.80 -.70 36.50 2245 ---- ---- 35.40A 35.40A 35.20 -.70 35.90 2250 ---- ---- 34.50A 34.50A 34.60 -.70 35.30 1 2260 ---- ---- 33.60A 33.60A 33.50 -.70 34.20 2270 ---- ---- 32.60A 32.60A 32.40 -.70 33.10 2275 ---- ---- 32.10A 32.10A 31.90 -.70 32.60 2280 ---- ---- 31.60A 31.60A 31.40 -.70 32.10 2290 ---- ---- 30.60A 30.60A 30.40 -.70 31.10 2300 ---- ---- 29.50A 29.50A 29.50 -.70 30.20 434 2310 ---- ---- 28.80A 28.80A 28.60 -.70 29.30 2320 ---- ---- 27.90A 27.90A 27.70 -.70 28.40 2325 ---- ---- 27.50A 27.50A 27.30 -.60 27.90 2330 ---- ---- 27.10A 27.10A 26.90 -.60 27.50 2340 ---- ---- 26.30A 26.30A 26.10 -.60 26.70 2350 ---- ---- 25.40A 25.40A 25.30 -.60 25.90 9 9 2375 ---- ---- 23.70A 23.70A 23.50 -.60 24.10 2400 ---- ---- 22.00A 22.00A 21.90 -.50 22.40 2 2425 ---- ---- 20.50A 20.50A 20.40 -.40 20.80 3 3 2450 ---- ---- 19.10A 19.10A 19.00 -.40 19.40 2475 ---- ---- 17.90A 17.90A 17.70 -.40 18.10 2500 ---- ---- 16.70A 16.70A 16.60 -.30 16.90 51 2525 ---- ---- 15.60A 15.60A 15.50 -.30 15.80 2 2 2800 ---- ---- ---- ---- 7.90 UNCH 7.90 445 3000 ---- ---- 5.10A 5.10A 5.20 UNCH 5.20 77 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 708.50 -1.20 709.70 1275 ---- ---- ---- ---- 683.50 -1.20 684.70 1300 ---- ---- ---- ---- 658.50 -1.20 659.70 1325 ---- ---- ---- ---- 633.50 -1.20 634.70 1350 ---- ---- ---- ---- 608.50 -1.20 609.70 1375 ---- ---- ---- ---- 583.50 -1.20 584.70 1400 ---- ---- ---- ---- 558.50 -1.20 559.70 1425 ---- ---- ---- ---- 533.50 -1.20 534.70 1440 ---- ---- ---- ---- 518.50 -1.20 519.70 1450 ---- ---- ---- ---- 508.50 -1.20 509.70 1460 ---- ---- ---- ---- 498.60 -1.20 499.80 1470 ---- ---- ---- ---- 488.70 -1.20 489.90 1475 ---- ---- ---- ---- 483.80 -1.20 485.00 1480 ---- ---- ---- ---- 478.90 -1.20 480.10 1490 ---- ---- ---- ---- 469.20 -1.20 470.40 1500 ---- ---- ---- ---- 459.50 -1.20 460.70 1510 ---- ---- ---- ---- 449.90 -1.20 451.10 1520 ---- ---- ---- ---- 440.40 -1.20 441.60 1525 ---- ---- ---- ---- 435.70 -1.20 436.90 1530 ---- ---- ---- ---- 431.00 -1.20 432.20 1540 ---- ---- ---- ---- 421.60 -1.20 422.80 1545 ---- ---- ---- ---- 416.90 -1.20 418.10 1550 ---- ---- ---- ---- 412.30 -1.20 413.50 1555 ---- ---- ---- ---- 407.60 -1.30 408.90 1560 ---- ---- ---- ---- 403.00 -1.20 404.20 1565 ---- ---- ---- ---- 398.40 -1.30 399.70 1570 ---- ---- ---- ---- 393.90 -1.20 395.10 1575 ---- ---- ---- ---- 389.30 -1.20 390.50 1580 ---- ---- ---- ---- 384.70 -1.30 386.00 1585 ---- ---- ---- ---- 380.20 -1.20 381.40 1590 ---- ---- ---- ---- 375.70 -1.20 376.90 1595 ---- ---- ---- ---- 371.20 -1.20 372.40 1600 ---- ---- ---- ---- 366.70 -1.20 367.90 1605 ---- ---- ---- ---- 362.30 -1.20 363.50 1610 ---- ---- ---- ---- 357.80 -1.20 359.00 1615 ---- ---- ---- ---- 353.40 -1.20 354.60 1620 ---- ---- ---- ---- 349.00 -1.20 350.20 1625 ---- ---- ---- ---- 344.60 -1.20 345.80 1630 ---- ---- ---- ---- 340.20 -1.20 341.40 1635 ---- ---- ---- ---- 335.80 -1.30 337.10 1640 ---- ---- ---- ---- 331.50 -1.20 332.70 1645 ---- ---- ---- ---- 327.20 -1.20 328.40 1650 ---- ---- ---- ---- 322.90 -1.20 324.10 1655 ---- ---- ---- ---- 318.60 -1.20 319.80 1660 ---- ---- ---- ---- 314.30 -1.20 315.50 1665 ---- ---- ---- ---- 310.10 -1.20 311.30 1670 ---- ---- ---- ---- 305.80 -1.30 307.10 1675 ---- ---- ---- ---- 301.60 -1.30 302.90 1680 ---- ---- ---- ---- 297.40 -1.30 298.70 1685 ---- ---- ---- ---- 293.30 -1.20 294.50 1690 ---- ---- ---- ---- 289.10 -1.30 290.40 1695 ---- ---- ---- ---- 285.00 -1.20 286.20 1700 ---- ---- ---- ---- 280.90 -1.30 282.20 1705 ---- ---- ---- ---- 276.80 -1.30 278.10 1710 ---- ---- ---- ---- 272.80 -1.20 274.00 1715 ---- ---- ---- ---- 268.80 -1.20 270.00 1720 ---- ---- ---- ---- 264.80 -1.20 266.00 1725 ---- ---- ---- ---- 260.80 -1.20 262.00 1730 ---- ---- ---- ---- 256.90 -1.20 258.10 1735 ---- ---- ---- ---- 253.00 -1.20 254.20 1740 ---- ---- ---- ---- 249.10 -1.20 250.30 1745 ---- ---- ---- ---- 245.20 -1.20 246.40 1750 ---- ---- ---- ---- 241.40 -1.20 242.60 1755 ---- ---- ---- ---- 237.60 -1.20 238.80 1760 ---- ---- ---- ---- 233.80 -1.30 235.10 1765 ---- ---- ---- ---- 230.10 -1.20 231.30 1770 ---- ---- ---- ---- 226.40 -1.20 227.60 1775 ---- ---- ---- ---- 222.80 -1.20 224.00 1780 ---- ---- ---- ---- 219.10 -1.30 220.40 1785 ---- ---- ---- ---- 215.60 -1.20 216.80 1790 ---- ---- ---- ---- 212.00 -1.20 213.20 1795 ---- ---- ---- ---- 208.50 -1.20 209.70 1800 ---- ---- ---- ---- 205.00 -1.20 206.20 1805 ---- ---- ---- ---- 201.60 -1.20 202.80 1810 ---- ---- ---- ---- 198.20 -1.20 199.40 1815 ---- ---- ---- ---- 194.80 -1.20 196.00 1820 ---- ---- ---- ---- 191.50 -1.20 192.70 1825 ---- ---- ---- ---- 188.30 -1.20 189.50 1830 ---- ---- ---- ---- 185.10 -1.10 186.20 1835 ---- ---- ---- ---- 181.90 -1.20 183.10 1840 ---- ---- ---- ---- 178.70 -1.20 179.90 1845 ---- ---- ---- ---- 175.60 -1.20 176.80 1850 ---- ---- ---- ---- 172.60 -1.20 173.80 1855 ---- ---- ---- ---- 169.60 -1.10 170.70 1860 ---- ---- ---- ---- 166.60 -1.20 167.80 1865 ---- ---- ---- ---- 163.70 -1.10 164.80 1870 ---- ---- ---- ---- 160.80 -1.10 161.90 1875 ---- ---- ---- ---- 157.90 -1.20 159.10 1880 ---- ---- ---- ---- 155.10 -1.10 156.20 1885 ---- ---- ---- ---- 152.30 -1.10 153.40 1890 ---- ---- ---- ---- 149.50 -1.20 150.70 1895 ---- ---- ---- ---- 146.80 -1.20 148.00 1900 ---- ---- ---- ---- 144.20 -1.10 145.30 1905 ---- ---- ---- ---- 141.50 -1.10 142.60 1910 ---- ---- ---- ---- 138.90 -1.10 140.00 1915 ---- ---- ---- ---- 136.30 -1.20 137.50 1920 ---- ---- ---- ---- 133.80 -1.10 134.90 1925 ---- ---- ---- ---- 131.30 -1.10 132.40 1930 ---- ---- ---- ---- 128.80 -1.10 129.90 1935 ---- ---- ---- ---- 126.40 -1.10 127.50 1940 ---- ---- ---- ---- 124.00 -1.10 125.10 1945 ---- ---- ---- ---- 121.60 -1.10 122.70 1950 ---- ---- ---- ---- 119.30 -1.10 120.40 1955 ---- ---- ---- ---- 117.00 -1.10 118.10 1960 ---- ---- ---- ---- 114.80 -1.00 115.80 1965 ---- ---- ---- ---- 112.60 -1.00 113.60 1970 ---- ---- ---- ---- 110.40 -1.10 111.50 1975 ---- ---- ---- ---- 108.30 -1.10 109.40 1980 ---- ---- ---- ---- 106.30 -1.00 107.30 1985 ---- ---- ---- ---- 104.20 -1.10 105.30 1990 ---- ---- ---- ---- 102.30 -1.00 103.30 1995 ---- ---- ---- ---- 100.30 -1.10 101.40 2000 ---- ---- ---- ---- 98.50 -1.00 99.50 2005 ---- ---- ---- ---- 96.60 -1.00 97.60 2010 ---- ---- ---- ---- 94.80 -1.00 95.80 2015 ---- ---- ---- ---- 93.00 -1.00 94.00 2020 ---- ---- ---- ---- 91.30 -1.00 92.30 2025 ---- ---- ---- ---- 89.60 -1.00 90.60 2030 ---- ---- ---- ---- 88.00 -.90 88.90 2035 ---- ---- ---- ---- 86.30 -1.00 87.30 2040 ---- ---- ---- ---- 84.80 -.90 85.70 2045 ---- ---- ---- ---- 83.20 -1.00 84.20 2050 ---- ---- ---- ---- 81.70 -.90 82.60 2055 ---- ---- ---- ---- 80.20 -.90 81.10 2060 ---- ---- ---- ---- 78.80 -.90 79.70 2065 ---- ---- ---- ---- 77.30 -1.00 78.30 2070 ---- ---- ---- ---- 75.90 -1.00 76.90 2075 ---- ---- ---- ---- 74.60 -.90 75.50 2080 ---- ---- ---- ---- 73.30 -.90 74.20 2085 ---- ---- ---- ---- 72.00 -.90 72.90 2090 ---- ---- ---- ---- 70.70 -.90 71.60 2095 ---- ---- ---- ---- 69.50 -.80 70.30 2100 ---- ---- ---- ---- 68.20 -.90 69.10 2105 ---- ---- ---- ---- 67.00 -.90 67.90 2110 ---- ---- ---- ---- 65.90 -.80 66.70 2115 ---- ---- ---- ---- 64.70 -.90 65.60 2120 ---- ---- ---- ---- 63.60 -.90 64.50 2125 ---- ---- ---- ---- 62.50 -.90 63.40 2130 ---- ---- ---- ---- 61.50 -.80 62.30 2135 ---- ---- ---- ---- 60.40 -.90 61.30 2140 ---- ---- ---- ---- 59.40 -.80 60.20 2145 ---- ---- ---- ---- 58.40 -.80 59.20 2150 ---- ---- ---- ---- 57.40 -.90 58.30 2155 ---- ---- ---- ---- 56.50 -.80 57.30 2160 ---- ---- ---- ---- 55.60 -.80 56.40 2165 ---- ---- ---- ---- 54.60 -.80 55.40 2170 ---- ---- ---- ---- 53.70 -.80 54.50 2175 ---- ---- ---- ---- 52.90 -.70 53.60 2180 ---- ---- ---- ---- 52.00 -.80 52.80 2185 ---- ---- ---- ---- 51.20 -.70 51.90 2190 ---- ---- ---- ---- 50.30 -.80 51.10 2195 ---- ---- ---- ---- 49.50 -.80 50.30 2200 ---- ---- ---- ---- 48.70 -.80 49.50 2205 ---- ---- ---- ---- 48.00 -.70 48.70 2210 ---- ---- ---- ---- 47.20 -.70 47.90 2215 ---- ---- ---- ---- 46.50 -.70 47.20 2220 ---- ---- ---- ---- 45.70 -.80 46.50 2225 ---- ---- ---- ---- 45.00 -.70 45.70 2230 ---- ---- ---- ---- 44.30 -.70 45.00 2235 ---- ---- ---- ---- 43.60 -.70 44.30 2240 ---- ---- ---- ---- 42.90 -.70 43.60 2245 ---- ---- ---- ---- 42.30 -.70 43.00 2250 ---- ---- ---- ---- 41.60 -.70 42.30 2255 ---- ---- ---- ---- 41.00 -.70 41.70 2260 ---- ---- ---- ---- 40.40 -.60 41.00 2270 ---- ---- ---- ---- 39.10 -.70 39.80 2275 ---- ---- ---- ---- 38.60 -.60 39.20 2280 ---- ---- ---- ---- 38.00 -.60 38.60 2290 ---- ---- ---- ---- 36.80 -.70 37.50 2300 ---- ---- ---- ---- 35.80 -.60 36.40 2310 ---- ---- ---- ---- 34.70 -.60 35.30 2320 ---- ---- ---- ---- 33.70 -.60 34.30 2325 ---- ---- ---- ---- 33.20 -.60 33.80 2330 ---- ---- ---- ---- 32.70 -.60 33.30 2340 ---- ---- ---- ---- 31.80 -.60 32.40 2350 ---- ---- ---- ---- 30.90 -.60 31.50 2360 ---- ---- ---- ---- 30.00 -.60 30.60 2375 ---- ---- ---- ---- 28.80 -.50 29.30 2400 ---- ---- ---- ---- 26.90 -.50 27.40 2425 ---- ---- ---- ---- 25.10 -.50 25.60 2450 ---- ---- ---- ---- 23.50 -.50 24.00 2475 ---- ---- ---- ---- 22.10 -.40 22.50 2500 ---- ---- ---- ---- 20.70 -.50 21.20 2 2525 ---- ---- ---- ---- 19.50 -.40 19.90 2550 ---- ---- ---- ---- 18.40 -.40 18.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 708.50 -1.20 709.70 1275 ---- ---- ---- ---- 683.50 -1.20 684.70 1300 ---- ---- ---- ---- 658.50 -1.20 659.70 1325 ---- ---- ---- ---- 633.50 -1.20 634.70 1350 ---- ---- ---- ---- 608.50 -1.20 609.70 1375 ---- ---- ---- ---- 583.50 -1.20 584.70 1400 ---- ---- ---- ---- 558.50 -1.20 559.70 1425 ---- ---- ---- ---- 533.50 -1.20 534.70 1440 ---- ---- ---- ---- 518.50 -1.20 519.70 1450 ---- ---- ---- ---- 508.60 -1.20 509.80 1460 ---- ---- ---- ---- 498.70 -1.20 499.90 1470 ---- ---- ---- ---- 489.00 -1.20 490.20 1475 ---- ---- ---- ---- 484.10 -1.20 485.30 1480 ---- ---- ---- ---- 479.30 -1.20 480.50 1490 ---- ---- ---- ---- 469.60 -1.20 470.80 1500 ---- ---- ---- ---- 460.10 -1.20 461.30 1510 ---- ---- ---- ---- 450.60 -1.20 451.80 1520 ---- ---- ---- ---- 441.10 -1.20 442.30 1525 ---- ---- ---- ---- 436.50 -1.20 437.70 1530 ---- ---- ---- ---- 431.80 -1.20 433.00 1540 ---- ---- ---- ---- 422.50 -1.20 423.70 1545 ---- ---- ---- ---- 417.90 -1.20 419.10 1550 ---- ---- ---- ---- 413.30 -1.20 414.50 1555 ---- ---- ---- ---- 408.70 -1.20 409.90 1560 ---- ---- ---- ---- 404.10 -1.20 405.30 1565 ---- ---- ---- ---- 399.60 -1.20 400.80 1570 ---- ---- ---- ---- 395.00 -1.30 396.30 1575 ---- ---- ---- ---- 390.50 -1.20 391.70 1580 ---- ---- ---- ---- 386.00 -1.20 387.20 1585 ---- ---- ---- ---- 381.50 -1.30 382.80 1590 ---- ---- ---- ---- 377.10 -1.20 378.30 1595 ---- ---- ---- ---- 372.60 -1.20 373.80 1600 ---- ---- ---- ---- 368.20 -1.20 369.40 1605 ---- ---- ---- ---- 363.80 -1.20 365.00 1610 ---- ---- ---- ---- 359.40 -1.20 360.60 1615 ---- ---- ---- ---- 355.00 -1.20 356.20 1620 ---- ---- ---- ---- 350.60 -1.30 351.90 1625 ---- ---- ---- ---- 346.30 -1.20 347.50 1630 ---- ---- ---- ---- 342.00 -1.20 343.20 1635 ---- ---- ---- ---- 337.60 -1.30 338.90 1640 ---- ---- ---- ---- 333.30 -1.30 334.60 1645 ---- ---- ---- ---- 329.10 -1.20 330.30 1650 ---- ---- ---- ---- 324.80 -1.20 326.00 1655 ---- ---- ---- ---- 320.60 -1.20 321.80 1660 ---- ---- ---- ---- 316.30 -1.30 317.60 1665 ---- ---- ---- ---- 312.10 -1.30 313.40 1670 ---- ---- ---- ---- 308.00 -1.20 309.20 1675 ---- ---- ---- ---- 303.80 -1.20 305.00 1680 ---- ---- ---- ---- 299.70 -1.20 300.90 1685 ---- ---- ---- ---- 295.50 -1.20 296.70 1690 ---- ---- ---- ---- 291.40 -1.30 292.70 1695 ---- ---- ---- ---- 287.40 -1.20 288.60 1700 ---- ---- ---- ---- 283.30 -1.20 284.50 1705 ---- ---- ---- ---- 279.30 -1.20 280.50 1710 ---- ---- ---- ---- 275.30 -1.20 276.50 1715 ---- ---- ---- ---- 271.30 -1.20 272.50 1720 ---- ---- ---- ---- 267.40 -1.20 268.60 1725 ---- ---- ---- ---- 263.40 -1.20 264.60 1730 ---- ---- ---- ---- 259.50 -1.20 260.70 1735 ---- ---- ---- ---- 255.70 -1.20 256.90 1740 ---- ---- ---- ---- 251.80 -1.20 253.00 1745 ---- ---- ---- ---- 248.00 -1.20 249.20 1750 ---- ---- ---- ---- 244.20 -1.20 245.40 1755 ---- ---- ---- ---- 240.50 -1.20 241.70 1760 ---- ---- ---- ---- 236.80 -1.20 238.00 1765 ---- ---- ---- ---- 233.10 -1.20 234.30 1770 ---- ---- ---- ---- 229.40 -1.20 230.60 1775 ---- ---- ---- ---- 225.80 -1.20 227.00 1780 ---- ---- ---- ---- 222.20 -1.20 223.40 1785 ---- ---- ---- ---- 218.70 -1.20 219.90 1790 ---- ---- ---- ---- 215.20 -1.20 216.40 1795 ---- ---- ---- ---- 211.70 -1.20 212.90 1800 ---- ---- ---- ---- 208.30 -1.20 209.50 1805 ---- ---- ---- ---- 204.90 -1.20 206.10 1810 ---- ---- ---- ---- 201.50 -1.20 202.70 1815 ---- ---- ---- ---- 198.20 -1.20 199.40 1820 ---- ---- ---- ---- 194.90 -1.20 196.10 1825 ---- ---- ---- ---- 191.70 -1.20 192.90 1830 ---- ---- ---- ---- 188.50 -1.20 189.70 1835 ---- ---- ---- ---- 185.40 -1.20 186.60 1840 ---- ---- ---- ---- 182.30 -1.10 183.40 1845 ---- ---- ---- ---- 179.20 -1.20 180.40 1850 ---- ---- ---- ---- 176.20 -1.20 177.40 1855 ---- ---- ---- ---- 173.20 -1.20 174.40 1860 ---- ---- ---- ---- 170.30 -1.10 171.40 1865 ---- ---- ---- ---- 167.40 -1.10 168.50 1870 ---- ---- ---- ---- 164.50 -1.20 165.70 1875 ---- ---- ---- ---- 161.70 -1.10 162.80 1880 ---- ---- ---- ---- 158.90 -1.10 160.00 1885 ---- ---- ---- ---- 156.10 -1.20 157.30 1890 ---- ---- ---- ---- 153.40 -1.10 154.50 1895 ---- ---- ---- ---- 150.70 -1.20 151.90 1900 ---- ---- ---- ---- 148.10 -1.10 149.20 1905 ---- ---- ---- ---- 145.50 -1.10 146.60 1910 ---- ---- ---- ---- 142.90 -1.10 144.00 1915 ---- ---- ---- ---- 140.30 -1.10 141.40 1920 ---- ---- ---- ---- 137.80 -1.10 138.90 1925 ---- ---- ---- ---- 135.30 -1.10 136.40 1930 ---- ---- ---- ---- 132.90 -1.10 134.00 1935 ---- ---- ---- ---- 130.50 -1.00 131.50 1940 ---- ---- ---- ---- 128.10 -1.00 129.10 1945 ---- ---- ---- ---- 125.70 -1.10 126.80 1950 ---- ---- ---- ---- 123.40 -1.10 124.50 1955 ---- ---- ---- ---- 121.10 -1.10 122.20 1960 ---- ---- ---- ---- 118.90 -1.10 120.00 1965 ---- ---- ---- ---- 116.70 -1.10 117.80 1970 ---- ---- ---- ---- 114.60 -1.00 115.60 1975 ---- ---- ---- ---- 112.50 -1.00 113.50 1980 ---- ---- ---- ---- 110.40 -1.10 111.50 1985 ---- ---- ---- ---- 108.40 -1.00 109.40 1990 ---- ---- ---- ---- 106.50 -1.00 107.50 1995 ---- ---- ---- ---- 104.50 -1.00 105.50 2000 ---- ---- ---- ---- 102.70 -1.00 103.70 2005 ---- ---- ---- ---- 100.80 -1.00 101.80 2010 ---- ---- ---- ---- 99.00 -1.00 100.00 2015 ---- ---- ---- ---- 97.30 -.90 98.20 2020 ---- ---- ---- ---- 95.50 -1.00 96.50 2025 ---- ---- ---- ---- 93.90 -.90 94.80 2030 ---- ---- ---- ---- 92.20 -1.00 93.20 2035 ---- ---- ---- ---- 90.60 -.90 91.50 2040 ---- ---- ---- ---- 89.00 -.90 89.90 2045 ---- ---- ---- ---- 87.40 -1.00 88.40 2050 ---- ---- ---- ---- 85.90 -1.00 86.90 2055 ---- ---- ---- ---- 84.40 -1.00 85.40 2060 ---- ---- ---- ---- 83.00 -.90 83.90 2065 ---- ---- ---- ---- 81.60 -.90 82.50 2070 ---- ---- ---- ---- 80.20 -.90 81.10 2075 ---- ---- ---- ---- 78.80 -.90 79.70 2080 ---- ---- ---- ---- 77.50 -.90 78.40 2085 ---- ---- ---- ---- 76.20 -.90 77.10 2090 ---- ---- ---- ---- 74.90 -.90 75.80 2095 ---- ---- ---- ---- 73.60 -.90 74.50 2100 ---- ---- ---- ---- 72.40 -.90 73.30 600 2105 ---- ---- ---- ---- 71.20 -.90 72.10 2110 ---- ---- ---- ---- 70.10 -.80 70.90 2115 ---- ---- ---- ---- 68.90 -.90 69.80 2120 ---- ---- ---- ---- 67.80 -.80 68.60 2125 ---- ---- ---- ---- 66.70 -.80 67.50 2130 ---- ---- ---- ---- 65.60 -.80 66.40 2135 ---- ---- ---- ---- 64.60 -.80 65.40 2140 ---- ---- ---- ---- 63.50 -.90 64.40 2145 ---- ---- ---- ---- 62.50 -.80 63.30 2150 ---- ---- ---- ---- 61.50 -.80 62.30 2155 ---- ---- ---- ---- 60.60 -.80 61.40 2160 ---- ---- ---- ---- 59.60 -.80 60.40 2165 ---- ---- ---- ---- 58.70 -.80 59.50 2170 ---- ---- ---- ---- 57.80 -.80 58.60 2175 ---- ---- ---- ---- 56.90 -.80 57.70 2180 ---- ---- ---- ---- 56.00 -.80 56.80 2185 ---- ---- ---- ---- 55.20 -.70 55.90 2190 ---- ---- ---- ---- 54.30 -.80 55.10 2195 ---- ---- ---- ---- 53.50 -.80 54.30 2200 ---- ---- ---- ---- 52.70 -.80 53.50 2205 ---- ---- ---- ---- 51.90 -.80 52.70 2210 ---- ---- ---- ---- 51.10 -.80 51.90 2215 ---- ---- ---- ---- 50.40 -.70 51.10 2220 ---- ---- ---- ---- 49.60 -.80 50.40 2225 ---- ---- ---- ---- 48.90 -.70 49.60 2230 ---- ---- ---- ---- 48.20 -.70 48.90 2235 ---- ---- ---- ---- 47.50 -.70 48.20 2240 ---- ---- ---- ---- 46.80 -.70 47.50 2245 ---- ---- ---- ---- 46.10 -.70 46.80 2250 ---- ---- ---- ---- 45.40 -.70 46.10 2255 ---- ---- ---- ---- 44.80 -.70 45.50 2260 ---- ---- ---- ---- 44.10 -.70 44.80 2270 ---- ---- ---- ---- 42.90 -.60 43.50 2275 ---- ---- ---- ---- 42.30 -.60 42.90 2280 ---- ---- ---- ---- 41.70 -.60 42.30 2290 ---- ---- ---- ---- 40.50 -.60 41.10 2300 ---- ---- ---- ---- 39.40 -.60 40.00 2310 ---- ---- ---- ---- 38.30 -.60 38.90 2320 ---- ---- ---- ---- 37.30 -.60 37.90 2325 ---- ---- ---- ---- 36.70 -.70 37.40 2330 ---- ---- ---- ---- 36.20 -.70 36.90 2340 ---- ---- ---- ---- 35.30 -.60 35.90 2350 ---- ---- ---- ---- 34.30 -.60 34.90 2360 ---- ---- ---- ---- 33.40 -.60 34.00 2375 ---- ---- ---- ---- 32.10 -.60 32.70 2400 ---- ---- ---- ---- 30.10 -.60 30.70 2425 ---- ---- ---- ---- 28.30 -.50 28.80 2450 ---- ---- ---- ---- 26.60 -.50 27.10 2475 ---- ---- ---- ---- 25.10 -.40 25.50 2500 ---- ---- ---- ---- 23.60 -.50 24.10 2525 ---- ---- ---- ---- 22.30 -.50 22.80 2550 ---- ---- ---- ---- 21.10 -.50 21.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 724.60 -1.10 725.70 1275 ---- ---- ---- ---- 699.60 -1.10 700.70 1300 ---- ---- ---- ---- 674.60 -1.10 675.70 1325 ---- ---- ---- ---- 649.60 -1.10 650.70 1350 ---- ---- ---- ---- 624.60 -1.10 625.70 1375 ---- ---- ---- ---- 599.60 -1.10 600.70 1400 ---- ---- ---- ---- 574.60 -1.10 575.70 1425 ---- ---- ---- ---- 549.60 -1.10 550.70 1450 ---- ---- ---- ---- 524.90 -1.10 526.00 1460 ---- ---- ---- ---- 515.20 -1.10 516.30 1470 ---- ---- ---- ---- 505.50 -1.10 506.60 1475 ---- ---- ---- ---- 500.60 -1.10 501.70 1480 ---- ---- ---- ---- 495.80 -1.10 496.90 1490 ---- ---- ---- ---- 486.20 -1.10 487.30 1500 ---- ---- ---- ---- 476.70 -1.10 477.80 1510 ---- ---- ---- ---- 467.20 -1.10 468.30 1520 ---- ---- ---- ---- 457.80 -1.10 458.90 1525 ---- ---- ---- ---- 453.10 -1.10 454.20 1530 ---- ---- ---- ---- 448.40 -1.10 449.50 1540 ---- ---- ---- ---- 439.10 -1.10 440.20 1545 ---- ---- ---- ---- 434.50 -1.10 435.60 1550 ---- ---- ---- ---- 429.90 -1.10 431.00 1555 ---- ---- ---- ---- 425.30 -1.10 426.40 1560 ---- ---- ---- ---- 420.70 -1.10 421.80 1565 ---- ---- ---- ---- 416.20 -1.10 417.30 1570 ---- ---- ---- ---- 411.60 -1.10 412.70 1575 ---- ---- ---- ---- 407.10 -1.10 408.20 1580 ---- ---- ---- ---- 402.60 -1.10 403.70 1585 ---- ---- ---- ---- 398.10 -1.10 399.20 1590 ---- ---- ---- ---- 393.60 -1.10 394.70 1595 ---- ---- ---- ---- 389.10 -1.10 390.20 1600 ---- ---- ---- ---- 384.70 -1.10 385.80 1605 ---- ---- ---- ---- 380.20 -1.20 381.40 1610 ---- ---- ---- ---- 375.80 -1.10 376.90 1615 ---- ---- ---- ---- 371.40 -1.10 372.50 1620 ---- ---- ---- ---- 367.00 -1.20 368.20 1625 ---- ---- ---- ---- 362.70 -1.10 363.80 1630 ---- ---- ---- ---- 358.30 -1.10 359.40 1635 ---- ---- ---- ---- 354.00 -1.10 355.10 1640 ---- ---- ---- ---- 349.70 -1.10 350.80 1645 ---- ---- ---- ---- 345.40 -1.10 346.50 1650 ---- ---- ---- ---- 341.10 -1.10 342.20 1655 ---- ---- ---- ---- 336.80 -1.20 338.00 1660 ---- ---- ---- ---- 332.60 -1.10 333.70 1665 ---- ---- ---- ---- 328.40 -1.10 329.50 1670 ---- ---- ---- ---- 324.20 -1.10 325.30 1675 ---- ---- ---- ---- 320.00 -1.10 321.10 1680 ---- ---- ---- ---- 315.80 -1.10 316.90 1685 ---- ---- ---- ---- 311.70 -1.10 312.80 1690 ---- ---- ---- ---- 307.60 -1.10 308.70 1695 ---- ---- ---- ---- 303.50 -1.10 304.60 1700 ---- ---- ---- ---- 299.40 -1.10 300.50 1705 ---- ---- ---- ---- 295.30 -1.20 296.50 1710 ---- ---- ---- ---- 291.30 -1.10 292.40 1715 ---- ---- ---- ---- 287.30 -1.10 288.40 1720 ---- ---- ---- ---- 283.30 -1.20 284.50 1725 ---- ---- ---- ---- 279.40 -1.10 280.50 1730 ---- ---- ---- ---- 275.50 -1.10 276.60 1735 ---- ---- ---- ---- 271.60 -1.10 272.70 1740 ---- ---- ---- ---- 267.70 -1.10 268.80 1745 ---- ---- ---- ---- 263.80 -1.20 265.00 1750 ---- ---- ---- ---- 260.00 -1.10 261.10 1755 ---- ---- ---- ---- 256.20 -1.10 257.30 1760 ---- ---- ---- ---- 252.50 -1.10 253.60 1765 ---- ---- ---- ---- 248.80 -1.10 249.90 1770 ---- ---- ---- ---- 245.10 -1.10 246.20 1775 ---- ---- ---- ---- 241.40 -1.10 242.50 1780 ---- ---- ---- ---- 237.80 -1.10 238.90 1785 ---- ---- ---- ---- 234.20 -1.10 235.30 1790 ---- ---- ---- ---- 230.60 -1.10 231.70 1795 ---- ---- ---- ---- 227.10 -1.10 228.20 1800 ---- ---- ---- ---- 223.60 -1.10 224.70 1805 ---- ---- ---- ---- 220.10 -1.10 221.20 1810 ---- ---- ---- ---- 216.70 -1.10 217.80 1815 ---- ---- ---- ---- 213.30 -1.10 214.40 1820 ---- ---- ---- ---- 210.00 -1.10 211.10 1825 ---- ---- ---- ---- 206.70 -1.10 207.80 1830 ---- ---- ---- ---- 203.40 -1.10 204.50 1835 ---- ---- ---- ---- 200.20 -1.10 201.30 1840 ---- ---- ---- ---- 197.00 -1.10 198.10 1845 ---- ---- ---- ---- 193.90 -1.00 194.90 1850 ---- ---- ---- ---- 190.80 -1.00 191.80 1855 ---- ---- ---- ---- 187.70 -1.10 188.80 1860 ---- ---- ---- ---- 184.70 -1.00 185.70 1865 ---- ---- ---- ---- 181.70 -1.10 182.80 1870 ---- ---- ---- ---- 178.70 -1.10 179.80 1875 ---- ---- ---- ---- 175.80 -1.10 176.90 1880 ---- ---- ---- ---- 173.00 -1.00 174.00 1885 ---- ---- ---- ---- 170.10 -1.10 171.20 1890 ---- ---- ---- ---- 167.30 -1.10 168.40 1895 ---- ---- ---- ---- 164.60 -1.00 165.60 1900 ---- ---- ---- ---- 161.80 -1.10 162.90 1905 ---- ---- ---- ---- 159.10 -1.10 160.20 1910 ---- ---- ---- ---- 156.50 -1.00 157.50 1915 ---- ---- ---- ---- 153.80 -1.10 154.90 1920 ---- ---- ---- ---- 151.20 -1.10 152.30 1925 ---- ---- ---- ---- 148.70 -1.00 149.70 1930 ---- ---- ---- ---- 146.10 -1.10 147.20 1935 ---- ---- ---- ---- 143.60 -1.10 144.70 1940 ---- ---- ---- ---- 141.20 -1.00 142.20 1945 ---- ---- ---- ---- 138.70 -1.00 139.70 1950 ---- ---- ---- ---- 136.30 -1.00 137.30 1955 ---- ---- ---- ---- 133.90 -1.00 134.90 1960 ---- ---- ---- ---- 131.60 -1.00 132.60 1965 ---- ---- ---- ---- 129.30 -1.00 130.30 1970 ---- ---- ---- ---- 127.00 -1.00 128.00 1975 ---- ---- ---- ---- 124.80 -1.00 125.80 1980 ---- ---- ---- ---- 122.60 -1.00 123.60 1985 ---- ---- ---- ---- 120.50 -1.00 121.50 1990 ---- ---- ---- ---- 118.40 -1.00 119.40 1995 ---- ---- ---- ---- 116.40 -.90 117.30 2000 ---- ---- ---- ---- 114.40 -.90 115.30 2005 ---- ---- ---- ---- 112.40 -.90 113.30 2010 ---- ---- ---- ---- 110.50 -.90 111.40 2015 ---- ---- ---- ---- 108.60 -.90 109.50 2020 ---- ---- ---- ---- 106.80 -.90 107.70 2025 ---- ---- ---- ---- 105.00 -.90 105.90 2030 ---- ---- ---- ---- 103.20 -.90 104.10 2035 ---- ---- ---- ---- 101.50 -.90 102.40 2040 ---- ---- ---- ---- 99.80 -.90 100.70 2045 ---- ---- ---- ---- 98.10 -.90 99.00 2050 ---- ---- ---- ---- 96.50 -.90 97.40 2055 ---- ---- ---- ---- 94.90 -.90 95.80 2060 ---- ---- ---- ---- 93.30 -.90 94.20 2065 ---- ---- ---- ---- 91.80 -.90 92.70 2070 ---- ---- ---- ---- 90.30 -.90 91.20 2075 ---- ---- ---- ---- 88.90 -.80 89.70 2080 ---- ---- ---- ---- 87.40 -.90 88.30 2085 ---- ---- ---- ---- 86.00 -.90 86.90 2090 ---- ---- ---- ---- 84.70 -.80 85.50 2095 ---- ---- ---- ---- 83.30 -.90 84.20 2100 ---- ---- ---- ---- 82.00 -.80 82.80 2105 ---- ---- ---- ---- 80.70 -.80 81.50 2110 ---- ---- ---- ---- 79.40 -.90 80.30 2115 ---- ---- ---- ---- 78.20 -.80 79.00 2120 ---- ---- ---- ---- 77.00 -.80 77.80 2125 ---- ---- ---- ---- 75.80 -.80 76.60 2130 ---- ---- ---- ---- 74.70 -.80 75.50 2135 ---- ---- ---- ---- 73.50 -.80 74.30 2140 ---- ---- ---- ---- 72.40 -.80 73.20 2145 ---- ---- ---- ---- 71.30 -.80 72.10 2150 ---- ---- ---- ---- 70.20 -.80 71.00 2155 ---- ---- ---- ---- 69.20 -.80 70.00 2160 ---- ---- ---- ---- 68.20 -.70 68.90 2165 ---- ---- ---- ---- 67.20 -.70 67.90 2170 ---- ---- ---- ---- 66.20 -.70 66.90 2175 ---- ---- ---- ---- 65.20 -.80 66.00 2180 ---- ---- ---- ---- 64.30 -.70 65.00 2185 ---- ---- ---- ---- 63.30 -.80 64.10 2190 ---- ---- ---- ---- 62.40 -.80 63.20 2195 ---- ---- ---- ---- 61.50 -.80 62.30 2200 ---- ---- ---- ---- 60.70 -.70 61.40 2205 ---- ---- ---- ---- 59.80 -.70 60.50 2210 ---- ---- ---- ---- 59.00 -.70 59.70 2215 ---- ---- ---- ---- 58.10 -.80 58.90 2220 ---- ---- ---- ---- 57.30 -.70 58.00 2225 ---- ---- ---- ---- 56.50 -.70 57.20 2230 ---- ---- ---- ---- 55.70 -.70 56.40 2235 ---- ---- ---- ---- 55.00 -.70 55.70 2240 ---- ---- ---- ---- 54.20 -.70 54.90 2245 ---- ---- ---- ---- 53.50 -.70 54.20 2250 ---- ---- ---- ---- 52.70 -.70 53.40 2255 ---- ---- ---- ---- 52.00 -.70 52.70 2260 ---- ---- ---- ---- 51.30 -.70 52.00 2265 ---- ---- ---- ---- 50.60 -.70 51.30 2270 ---- ---- ---- ---- 50.00 -.60 50.60 2275 ---- ---- ---- ---- 49.30 -.60 49.90 2280 ---- ---- ---- ---- 48.60 -.70 49.30 2290 ---- ---- ---- ---- 47.30 -.70 48.00 2300 ---- ---- ---- ---- 46.10 -.70 46.80 2310 ---- ---- ---- ---- 44.90 -.60 45.50 2320 ---- ---- ---- ---- 43.80 -.60 44.40 2325 ---- ---- ---- ---- 43.20 -.60 43.80 2330 ---- ---- ---- ---- 42.70 -.60 43.30 2340 ---- ---- ---- ---- 41.60 -.60 42.20 2350 ---- ---- ---- ---- 40.50 -.60 41.10 2360 ---- ---- ---- ---- 39.50 -.60 40.10 2370 ---- ---- ---- ---- 38.60 -.50 39.10 2375 ---- ---- ---- ---- 38.10 -.60 38.70 2400 ---- ---- ---- ---- 35.80 -.60 36.40 2425 ---- ---- ---- ---- 33.80 -.50 34.30 2450 ---- ---- ---- ---- 31.90 -.50 32.40 2475 ---- ---- ---- ---- 30.10 -.50 30.60 2500 ---- ---- ---- ---- 28.50 -.50 29.00 2525 ---- ---- ---- ---- 27.00 -.50 27.50 2550 ---- ---- ---- ---- 25.70 -.40 26.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 974.60 -1.10 975.70 1025 ---- ---- ---- ---- 949.60 -1.10 950.70 1050 ---- ---- ---- ---- 924.60 -1.10 925.70 1075 ---- ---- ---- ---- 899.60 -1.10 900.70 1090 ---- ---- ---- ---- 884.60 -1.10 885.70 1100 ---- ---- ---- ---- 874.60 -1.10 875.70 1110 ---- ---- ---- ---- 864.60 -1.10 865.70 1120 ---- ---- ---- ---- 854.60 -1.10 855.70 1125 ---- ---- ---- ---- 849.60 -1.10 850.70 1130 ---- ---- ---- ---- 844.60 -1.10 845.70 1140 ---- ---- ---- ---- 834.60 -1.10 835.70 1150 ---- ---- ---- ---- 824.60 -1.10 825.70 1160 ---- ---- ---- ---- 814.60 -1.10 815.70 1170 ---- ---- ---- ---- 804.60 -1.10 805.70 1175 ---- ---- ---- ---- 799.60 -1.10 800.70 1180 ---- ---- ---- ---- 794.60 -1.10 795.70 1190 ---- ---- ---- ---- 784.60 -1.10 785.70 1195 ---- ---- ---- ---- 779.60 -1.10 780.70 1200 ---- ---- ---- ---- 774.60 -1.10 775.70 1205 ---- ---- ---- ---- 769.60 -1.10 770.70 1210 ---- ---- ---- ---- 764.60 -1.10 765.70 1215 ---- ---- ---- ---- 759.60 -1.10 760.70 1220 ---- ---- ---- ---- 754.60 -1.10 755.70 1225 ---- ---- ---- ---- 749.60 -1.10 750.70 1230 ---- ---- ---- ---- 744.60 -1.10 745.70 1235 ---- ---- ---- ---- 739.60 -1.10 740.70 1240 ---- ---- ---- ---- 734.60 -1.10 735.70 1245 ---- ---- ---- ---- 729.60 -1.10 730.70 1250 ---- ---- ---- ---- 724.60 -1.10 725.70 1255 ---- ---- ---- ---- 719.60 -1.10 720.70 1260 ---- ---- ---- ---- 714.60 -1.10 715.70 1265 ---- ---- ---- ---- 709.60 -1.10 710.70 1270 ---- ---- ---- ---- 704.60 -1.10 705.70 1275 ---- ---- ---- ---- 699.60 -1.10 700.70 1280 ---- ---- ---- ---- 694.60 -1.10 695.70 1285 ---- ---- ---- ---- 689.60 -1.10 690.70 1290 ---- ---- ---- ---- 684.60 -1.10 685.70 1295 ---- ---- ---- ---- 679.60 -1.10 680.70 1300 ---- ---- ---- ---- 674.60 -1.10 675.70 1305 ---- ---- ---- ---- 669.60 -1.10 670.70 1310 ---- ---- ---- ---- 664.60 -1.10 665.70 1315 ---- ---- ---- ---- 659.60 -1.10 660.70 1320 ---- ---- ---- ---- 654.60 -1.10 655.70 1325 ---- ---- ---- ---- 649.60 -1.10 650.70 1330 ---- ---- ---- ---- 644.60 -1.10 645.70 1335 ---- ---- ---- ---- 639.60 -1.10 640.70 1340 ---- ---- ---- ---- 634.60 -1.10 635.70 1345 ---- ---- ---- ---- 629.60 -1.10 630.70 1350 ---- ---- ---- ---- 624.60 -1.10 625.70 1355 ---- ---- ---- ---- 619.60 -1.10 620.70 1360 ---- ---- ---- ---- 614.60 -1.10 615.70 1365 ---- ---- ---- ---- 609.60 -1.10 610.70 1370 ---- ---- ---- ---- 604.60 -1.10 605.70 1375 ---- ---- ---- ---- 599.60 -1.10 600.70 1380 ---- ---- ---- ---- 594.60 -1.10 595.70 1385 ---- ---- ---- ---- 589.60 -1.10 590.70 1390 ---- ---- ---- ---- 584.60 -1.10 585.70 1395 ---- ---- ---- ---- 579.60 -1.10 580.70 1400 ---- ---- ---- ---- 574.60 -1.10 575.70 1405 ---- ---- ---- ---- 569.60 -1.10 570.70 1410 ---- ---- ---- ---- 564.60 -1.10 565.70 1415 ---- ---- ---- ---- 559.60 -1.10 560.70 1420 ---- ---- ---- ---- 554.60 -1.10 555.70 1425 ---- ---- ---- ---- 549.60 -1.10 550.70 1430 ---- ---- ---- ---- 544.60 -1.10 545.70 1435 ---- ---- ---- ---- 539.70 -1.10 540.80 1440 ---- ---- ---- ---- 534.80 -1.10 535.90 1445 ---- ---- ---- ---- 529.80 -1.10 530.90 1450 ---- ---- ---- ---- 524.90 -1.10 526.00 1455 ---- ---- ---- ---- 520.10 -1.10 521.20 1460 ---- ---- ---- ---- 515.20 -1.10 516.30 1465 ---- ---- ---- ---- 510.40 -1.10 511.50 1470 ---- ---- ---- ---- 505.50 -1.10 506.60 1475 ---- ---- ---- ---- 500.70 -1.10 501.80 1480 ---- ---- ---- ---- 495.90 -1.10 497.00 1485 ---- ---- ---- ---- 491.20 -1.10 492.30 1490 ---- ---- ---- ---- 486.40 -1.10 487.50 1495 ---- ---- ---- ---- 481.70 -1.10 482.80 1500 ---- ---- ---- ---- 477.00 -1.10 478.10 1505 ---- ---- ---- ---- 472.30 -1.10 473.40 1510 ---- ---- ---- ---- 467.60 -1.10 468.70 1515 ---- ---- ---- ---- 462.90 -1.10 464.00 1520 ---- ---- ---- ---- 458.30 -1.10 459.40 1525 ---- ---- ---- ---- 453.70 -1.10 454.80 1530 ---- ---- ---- ---- 449.00 -1.10 450.10 1535 ---- ---- ---- ---- 444.40 -1.10 445.50 1540 ---- ---- ---- ---- 439.90 -1.10 441.00 1545 ---- ---- ---- ---- 435.30 -1.10 436.40 1550 ---- ---- ---- ---- 430.80 -1.10 431.90 1555 ---- ---- ---- ---- 426.20 -1.10 427.30 1560 ---- ---- ---- ---- 421.70 -1.10 422.80 1565 ---- ---- ---- ---- 417.20 -1.10 418.30 1570 ---- ---- ---- ---- 412.80 -1.10 413.90 1575 ---- ---- ---- ---- 408.30 -1.10 409.40 1580 ---- ---- ---- ---- 403.90 -1.10 405.00 1585 ---- ---- ---- ---- 399.40 -1.10 400.50 1590 ---- ---- ---- ---- 395.00 -1.10 396.10 1595 ---- ---- ---- ---- 390.60 -1.10 391.70 1600 ---- ---- ---- ---- 386.20 -1.20 387.40 1605 ---- ---- ---- ---- 381.90 -1.10 383.00 1610 ---- ---- ---- ---- 377.50 -1.10 378.60 1615 ---- ---- ---- ---- 373.20 -1.10 374.30 1620 ---- ---- ---- ---- 368.90 -1.10 370.00 1625 ---- ---- ---- ---- 364.60 -1.10 365.70 1630 ---- ---- ---- ---- 360.30 -1.10 361.40 1635 ---- ---- ---- ---- 356.10 -1.10 357.20 1640 ---- ---- ---- ---- 351.80 -1.10 352.90 1645 ---- ---- ---- ---- 347.60 -1.10 348.70 1650 ---- ---- ---- ---- 343.40 -1.10 344.50 1655 ---- ---- ---- ---- 339.20 -1.10 340.30 1660 ---- ---- ---- ---- 335.00 -1.10 336.10 1665 ---- ---- ---- ---- 330.80 -1.10 331.90 1670 ---- ---- ---- ---- 326.70 -1.10 327.80 1675 ---- ---- ---- ---- 322.60 -1.10 323.70 1680 ---- ---- ---- ---- 318.40 -1.20 319.60 1685 ---- ---- ---- ---- 314.40 -1.10 315.50 1690 ---- ---- ---- ---- 310.30 -1.10 311.40 1695 ---- ---- ---- ---- 306.30 -1.10 307.40 1700 ---- ---- ---- ---- 302.20 -1.10 303.30 1705 ---- ---- ---- ---- 298.20 -1.10 299.30 1710 ---- ---- ---- ---- 294.20 -1.10 295.30 1715 ---- ---- ---- ---- 290.30 -1.10 291.40 1720 ---- ---- ---- ---- 286.30 -1.10 287.40 1725 ---- ---- ---- ---- 282.40 -1.10 283.50 1730 ---- ---- ---- ---- 278.60 -1.00 279.60 1735 ---- ---- ---- ---- 274.70 -1.10 275.80 1740 ---- ---- ---- ---- 270.90 -1.00 271.90 1745 ---- ---- ---- ---- 267.00 -1.10 268.10 1750 ---- ---- ---- ---- 263.30 -1.10 264.40 1755 ---- ---- ---- ---- 259.50 -1.10 260.60 1760 ---- ---- ---- ---- 255.80 -1.10 256.90 1765 ---- ---- ---- ---- 252.10 -1.10 253.20 1770 ---- ---- ---- ---- 248.40 -1.10 249.50 1775 ---- ---- ---- ---- 244.80 -1.10 245.90 1780 ---- ---- ---- ---- 241.20 -1.10 242.30 1785 ---- ---- ---- ---- 237.60 -1.10 238.70 1790 ---- ---- ---- ---- 234.10 -1.10 235.20 1795 ---- ---- ---- ---- 230.60 -1.10 231.70 1800 ---- ---- ---- ---- 227.10 -1.10 228.20 1805 ---- ---- ---- ---- 223.70 -1.10 224.80 1810 ---- ---- ---- ---- 220.30 -1.10 221.40 1815 ---- ---- ---- ---- 217.00 -1.00 218.00 1820 ---- ---- ---- ---- 213.70 -1.00 214.70 1825 ---- ---- ---- ---- 210.40 -1.00 211.40 1830 ---- ---- ---- ---- 207.20 -1.00 208.20 1835 ---- ---- ---- ---- 204.00 -1.00 205.00 1840 ---- ---- ---- ---- 200.80 -1.10 201.90 1845 ---- ---- ---- ---- 197.70 -1.00 198.70 1850 ---- ---- ---- ---- 194.60 -1.10 195.70 400 1855 ---- ---- ---- ---- 191.60 -1.00 192.60 1860 ---- ---- ---- ---- 188.60 -1.10 189.70 1865 ---- ---- ---- ---- 185.70 -1.00 186.70 1870 ---- ---- ---- ---- 182.70 -1.10 183.80 1875 ---- ---- ---- ---- 179.90 -1.00 180.90 1880 ---- ---- ---- ---- 177.00 -1.10 178.10 75 1885 ---- ---- ---- ---- 174.20 -1.10 175.30 1890 ---- ---- ---- ---- 171.50 -1.00 172.50 1895 ---- ---- ---- ---- 168.70 -1.00 169.70 1900 ---- ---- ---- ---- 166.00 -1.00 167.00 1905 ---- ---- ---- ---- 163.40 -1.00 164.40 1910 ---- ---- ---- ---- 160.70 -1.00 161.70 1915 ---- ---- ---- ---- 158.10 -1.00 159.10 1920 ---- ---- ---- ---- 155.60 -1.00 156.60 1925 ---- ---- ---- ---- 153.00 -1.00 154.00 1930 ---- ---- ---- ---- 150.50 -1.00 151.50 1935 ---- ---- ---- ---- 148.00 -1.00 149.00 1940 ---- ---- ---- ---- 145.60 -.90 146.50 1945 ---- ---- ---- ---- 143.10 -1.00 144.10 1950 ---- ---- ---- ---- 140.70 -1.00 141.70 1955 ---- ---- ---- ---- 138.40 -1.00 139.40 1960 ---- ---- ---- ---- 136.10 -.90 137.00 1965 ---- ---- ---- ---- 133.80 -.90 134.70 1970 ---- ---- ---- ---- 131.50 -1.00 132.50 100 1975 ---- ---- ---- ---- 129.30 -1.00 130.30 1980 ---- ---- ---- ---- 127.20 -.90 128.10 1985 ---- ---- ---- ---- 125.00 -1.00 126.00 1990 ---- ---- ---- ---- 123.00 -.90 123.90 1995 ---- ---- ---- ---- 120.90 -.90 121.80 2000 ---- ---- ---- ---- 118.90 -1.00 119.90 130 2005 ---- ---- ---- ---- 117.00 -.90 117.90 2010 ---- ---- ---- ---- 115.10 -.90 116.00 2015 ---- ---- ---- ---- 113.20 -.90 114.10 2020 ---- ---- ---- ---- 111.40 -.90 112.30 2025 ---- ---- ---- ---- 109.60 -.90 110.50 2030 ---- ---- ---- ---- 107.80 -.90 108.70 2035 ---- ---- ---- ---- 106.10 -.90 107.00 2040 ---- ---- ---- ---- 104.40 -.90 105.30 50 2045 ---- ---- ---- ---- 102.70 -.90 103.60 2050 ---- ---- ---- ---- 101.10 -.90 102.00 10 2055 ---- ---- ---- ---- 99.50 -.90 100.40 2060 ---- ---- ---- ---- 98.00 -.80 98.80 2065 ---- ---- ---- ---- 96.50 -.80 97.30 2070 ---- ---- ---- ---- 95.00 -.80 95.80 2075 ---- ---- ---- ---- 93.50 -.90 94.40 2080 ---- ---- ---- ---- 92.10 -.80 92.90 2085 ---- ---- ---- ---- 90.70 -.80 91.50 2090 ---- ---- ---- ---- 89.30 -.80 90.10 2095 ---- ---- ---- ---- 88.00 -.80 88.80 2100 ---- ---- ---- ---- 86.60 -.90 87.50 10 2105 ---- ---- ---- ---- 85.30 -.90 86.20 2110 ---- ---- ---- ---- 84.10 -.80 84.90 2115 ---- ---- ---- ---- 82.80 -.80 83.60 2120 ---- ---- ---- ---- 81.60 -.80 82.40 2125 ---- ---- ---- ---- 80.40 -.80 81.20 2130 ---- ---- ---- ---- 79.30 -.80 80.10 2135 ---- ---- ---- ---- 78.10 -.80 78.90 2140 ---- ---- ---- ---- 77.00 -.80 77.80 2145 ---- ---- ---- ---- 75.90 -.80 76.70 2150 ---- ---- ---- ---- 74.80 -.80 75.60 5 2155 ---- ---- ---- ---- 73.80 -.80 74.60 2160 ---- ---- ---- ---- 72.70 -.80 73.50 2165 ---- ---- ---- ---- 71.70 -.80 72.50 2170 ---- ---- ---- ---- 70.70 -.80 71.50 2175 ---- ---- ---- ---- 69.80 -.70 70.50 2180 ---- ---- ---- ---- 68.80 -.80 69.60 2185 ---- ---- ---- ---- 67.90 -.70 68.60 2190 ---- ---- ---- ---- 67.00 -.70 67.70 2195 ---- ---- ---- ---- 66.10 -.70 66.80 2200 ---- ---- ---- ---- 65.20 -.70 65.90 500 2205 ---- ---- ---- ---- 64.30 -.70 65.00 2210 ---- ---- ---- ---- 63.40 -.80 64.20 2215 ---- ---- ---- ---- 62.60 -.70 63.30 2220 ---- ---- ---- ---- 61.80 -.70 62.50 2225 ---- ---- ---- ---- 61.00 -.70 61.70 2230 ---- ---- ---- ---- 60.20 -.70 60.90 2235 ---- ---- ---- ---- 59.40 -.70 60.10 2240 ---- ---- ---- ---- 58.60 -.70 59.30 2245 ---- ---- ---- ---- 57.90 -.70 58.60 2250 ---- ---- ---- ---- 57.10 -.70 57.80 5 2255 ---- ---- ---- ---- 56.40 -.70 57.10 2260 ---- ---- ---- ---- 55.70 -.70 56.40 2265 ---- ---- ---- ---- 55.00 -.70 55.70 2270 ---- ---- ---- ---- 54.30 -.70 55.00 2275 ---- ---- ---- ---- 53.60 -.70 54.30 2280 ---- ---- ---- ---- 52.90 -.70 53.60 2285 ---- ---- ---- ---- 52.30 -.60 52.90 2290 ---- ---- ---- ---- 51.60 -.70 52.30 2295 ---- ---- ---- ---- 51.00 -.60 51.60 2300 ---- ---- ---- ---- 50.40 -.60 51.00 10 2305 ---- ---- ---- ---- 49.80 -.60 50.40 2310 ---- ---- ---- ---- 49.20 -.60 49.80 2315 ---- ---- ---- ---- 48.60 -.60 49.20 2320 ---- ---- ---- ---- 48.00 -.60 48.60 2325 ---- ---- ---- ---- 47.40 -.60 48.00 2330 ---- ---- ---- ---- 46.80 -.60 47.40 2335 ---- ---- ---- ---- 46.30 -.60 46.90 2340 ---- ---- ---- ---- 45.70 -.60 46.30 2345 ---- ---- ---- ---- 45.20 -.60 45.80 2350 ---- ---- ---- ---- 44.70 -.60 45.30 2355 ---- ---- ---- ---- 44.10 -.60 44.70 2360 ---- ---- ---- ---- 43.60 -.60 44.20 2370 ---- ---- ---- ---- 42.60 -.60 43.20 2375 ---- ---- ---- ---- 42.10 -.60 42.70 2380 ---- ---- ---- ---- 41.70 -.50 42.20 2390 ---- ---- ---- ---- 40.70 -.60 41.30 2400 ---- ---- ---- ---- 39.80 -.60 40.40 22 2410 ---- ---- ---- ---- 38.90 -.60 39.50 2420 ---- ---- ---- ---- 38.10 -.50 38.60 2425 ---- ---- ---- ---- 37.70 -.50 38.20 2430 ---- ---- ---- ---- 37.30 -.50 37.80 2440 ---- ---- ---- ---- 36.50 -.50 37.00 2450 ---- ---- ---- ---- 35.70 -.50 36.20 2460 ---- ---- ---- ---- 35.00 -.50 35.50 2475 ---- ---- ---- ---- 33.90 -.50 34.40 2500 ---- ---- ---- ---- 32.20 -.50 32.70 100 100 2525 ---- ---- ---- ---- 30.60 -.50 31.10 2550 ---- ---- ---- ---- 29.20 -.50 29.70 2575 ---- ---- ---- ---- 27.90 -.40 28.30 2600 ---- ---- ---- ---- 26.60 -.50 27.10 2625 ---- ---- ---- ---- 25.50 -.40 25.90 2650 ---- ---- ---- ---- 24.40 -.40 24.80 900 ---- ---- ---- ---- 1074.60 -1.10 1075.70 925 ---- ---- ---- ---- 1049.60 -1.10 1050.70 950 ---- ---- ---- ---- 1024.60 -1.10 1025.70 975 ---- ---- ---- ---- 999.60 -1.10 1000.70 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 713.90 -1.10 715.00 1300 ---- ---- ---- ---- 688.90 -1.10 690.00 1325 ---- ---- ---- ---- 663.90 -1.10 665.00 1350 ---- ---- ---- ---- 638.90 -1.10 640.00 1375 ---- ---- ---- ---- 613.90 -1.10 615.00 1400 ---- ---- ---- ---- 588.90 -1.10 590.00 1425 ---- ---- ---- ---- 564.10 -1.10 565.20 1450 ---- ---- ---- ---- 539.70 -1.10 540.80 1470 ---- ---- ---- ---- 520.40 -1.10 521.50 1475 ---- ---- ---- ---- 515.60 -1.10 516.70 1480 ---- ---- ---- ---- 510.90 -1.10 512.00 1490 ---- ---- ---- ---- 501.40 -1.10 502.50 1500 ---- ---- ---- ---- 492.00 -1.10 493.10 1510 ---- ---- ---- ---- 482.60 -1.10 483.70 1520 ---- ---- ---- ---- 473.30 -1.10 474.40 1525 ---- ---- ---- ---- 468.70 -1.10 469.80 1530 ---- ---- ---- ---- 464.00 -1.10 465.10 1540 ---- ---- ---- ---- 454.80 -1.10 455.90 1550 ---- ---- ---- ---- 445.70 -1.10 446.80 1560 ---- ---- ---- ---- 436.60 -1.10 437.70 1565 ---- ---- ---- ---- 432.10 -1.10 433.20 1570 ---- ---- ---- ---- 427.60 -1.10 428.70 1575 ---- ---- ---- ---- 423.20 -1.00 424.20 1580 ---- ---- ---- ---- 418.70 -1.10 419.80 1585 ---- ---- ---- ---- 414.20 -1.10 415.30 1590 ---- ---- ---- ---- 409.80 -1.10 410.90 1595 ---- ---- ---- ---- 405.40 -1.10 406.50 1600 ---- ---- ---- ---- 401.00 -1.10 402.10 1605 ---- ---- ---- ---- 396.60 -1.10 397.70 1610 ---- ---- ---- ---- 392.20 -1.10 393.30 1615 ---- ---- ---- ---- 387.90 -1.10 389.00 1620 ---- ---- ---- ---- 383.50 -1.10 384.60 1625 ---- ---- ---- ---- 379.20 -1.10 380.30 1630 ---- ---- ---- ---- 374.90 -1.10 376.00 1635 ---- ---- ---- ---- 370.60 -1.10 371.70 1640 ---- ---- ---- ---- 366.30 -1.10 367.40 1645 ---- ---- ---- ---- 362.10 -1.10 363.20 1650 ---- ---- ---- ---- 357.80 -1.10 358.90 1655 ---- ---- ---- ---- 353.60 -1.10 354.70 1660 ---- ---- ---- ---- 349.40 -1.10 350.50 1665 ---- ---- ---- ---- 345.20 -1.10 346.30 1670 ---- ---- ---- ---- 341.10 -1.00 342.10 1675 ---- ---- ---- ---- 336.90 -1.10 338.00 1680 ---- ---- ---- ---- 332.80 -1.10 333.90 1685 ---- ---- ---- ---- 328.70 -1.10 329.80 1690 ---- ---- ---- ---- 324.60 -1.10 325.70 1695 ---- ---- ---- ---- 320.50 -1.10 321.60 1700 ---- ---- ---- ---- 316.50 -1.00 317.50 1705 ---- ---- ---- ---- 312.40 -1.10 313.50 1710 ---- ---- ---- ---- 308.40 -1.10 309.50 1715 ---- ---- ---- ---- 304.40 -1.10 305.50 1720 ---- ---- ---- ---- 300.50 -1.10 301.60 1725 ---- ---- ---- ---- 296.50 -1.10 297.60 1730 ---- ---- ---- ---- 292.60 -1.10 293.70 1735 ---- ---- ---- ---- 288.70 -1.10 289.80 1740 ---- ---- ---- ---- 284.90 -1.10 286.00 1745 ---- ---- ---- ---- 281.00 -1.10 282.10 1750 ---- ---- ---- ---- 277.20 -1.10 278.30 1755 ---- ---- ---- ---- 273.40 -1.10 274.50 1760 ---- ---- ---- ---- 269.70 -1.10 270.80 1765 ---- ---- ---- ---- 266.00 -1.00 267.00 1770 ---- ---- ---- ---- 262.30 -1.00 263.30 1775 ---- ---- ---- ---- 258.60 -1.10 259.70 1780 ---- ---- ---- ---- 254.90 -1.10 256.00 1785 ---- ---- ---- ---- 251.30 -1.10 252.40 1790 ---- ---- ---- ---- 247.80 -1.00 248.80 1795 ---- ---- ---- ---- 244.20 -1.10 245.30 1800 ---- ---- ---- ---- 240.70 -1.10 241.80 1805 ---- ---- ---- ---- 237.20 -1.10 238.30 1810 ---- ---- ---- ---- 233.80 -1.00 234.80 1815 ---- ---- ---- ---- 230.40 -1.00 231.40 1820 ---- ---- ---- ---- 227.00 -1.00 228.00 1825 ---- ---- ---- ---- 223.60 -1.10 224.70 1830 ---- ---- ---- ---- 220.30 -1.10 221.40 1835 ---- ---- ---- ---- 217.10 -1.00 218.10 1840 ---- ---- ---- ---- 213.90 -1.00 214.90 1845 ---- ---- ---- ---- 210.70 -1.00 211.70 1850 ---- ---- ---- ---- 207.50 -1.10 208.60 1855 ---- ---- ---- ---- 204.40 -1.10 205.50 1860 ---- ---- ---- ---- 201.30 -1.10 202.40 1865 ---- ---- ---- ---- 198.30 -1.10 199.40 1870 ---- ---- ---- ---- 195.30 -1.10 196.40 1875 ---- ---- ---- ---- 192.40 -1.00 193.40 1880 ---- ---- ---- ---- 189.50 -1.00 190.50 1885 ---- ---- ---- ---- 186.60 -1.00 187.60 1890 ---- ---- ---- ---- 183.70 -1.10 184.80 1895 ---- ---- ---- ---- 180.90 -1.00 181.90 1900 ---- ---- ---- ---- 178.20 -1.00 179.20 1905 ---- ---- ---- ---- 175.40 -1.00 176.40 1910 ---- ---- ---- ---- 172.70 -1.00 173.70 1915 ---- ---- ---- ---- 170.00 -1.00 171.00 1920 ---- ---- ---- ---- 167.40 -1.00 168.40 1925 ---- ---- ---- ---- 164.80 -1.00 165.80 1930 ---- ---- ---- ---- 162.20 -1.00 163.20 1935 ---- ---- ---- ---- 159.70 -1.00 160.70 1940 ---- ---- ---- ---- 157.20 -.90 158.10 1945 ---- ---- ---- ---- 154.70 -.90 155.60 1950 ---- ---- ---- ---- 152.20 -1.00 153.20 1955 ---- ---- ---- ---- 149.80 -.90 150.70 1960 ---- ---- ---- ---- 147.40 -.90 148.30 1965 ---- ---- ---- ---- 145.00 -.90 145.90 1970 ---- ---- ---- ---- 142.70 -.90 143.60 1975 ---- ---- ---- ---- 140.30 -1.00 141.30 1980 ---- ---- ---- ---- 138.10 -.90 139.00 1985 ---- ---- ---- ---- 135.80 -1.00 136.80 1990 ---- ---- ---- ---- 133.70 -.90 134.60 1995 ---- ---- ---- ---- 131.50 -.90 132.40 2000 ---- ---- ---- ---- 129.40 -.90 130.30 2005 ---- ---- ---- ---- 127.30 -.90 128.20 2010 ---- ---- ---- ---- 125.30 -.90 126.20 2015 ---- ---- ---- ---- 123.30 -.90 124.20 2020 ---- ---- ---- ---- 121.40 -.90 122.30 2025 ---- ---- ---- ---- 119.50 -.90 120.40 2030 ---- ---- ---- ---- 117.60 -.90 118.50 2035 ---- ---- ---- ---- 115.80 -.90 116.70 2040 ---- ---- ---- ---- 114.00 -.90 114.90 2045 ---- ---- ---- ---- 112.30 -.80 113.10 2050 ---- ---- ---- ---- 110.50 -.90 111.40 2055 ---- ---- ---- ---- 108.90 -.80 109.70 2060 ---- ---- ---- ---- 107.20 -.90 108.10 2065 ---- ---- ---- ---- 105.60 -.90 106.50 2070 ---- ---- ---- ---- 104.00 -.90 104.90 2075 ---- ---- ---- ---- 102.50 -.80 103.30 2080 ---- ---- ---- ---- 101.00 -.80 101.80 2085 ---- ---- ---- ---- 99.50 -.80 100.30 2090 ---- ---- ---- ---- 98.00 -.90 98.90 2095 ---- ---- ---- ---- 96.60 -.80 97.40 2100 ---- ---- ---- ---- 95.20 -.80 96.00 2105 ---- ---- ---- ---- 93.80 -.80 94.60 2110 ---- ---- ---- ---- 92.50 -.80 93.30 2115 ---- ---- ---- ---- 91.20 -.80 92.00 2120 ---- ---- ---- ---- 89.90 -.80 90.70 2125 ---- ---- ---- ---- 88.60 -.80 89.40 2130 ---- ---- ---- ---- 87.40 -.80 88.20 2135 ---- ---- ---- ---- 86.10 -.80 86.90 2140 ---- ---- ---- ---- 85.00 -.70 85.70 2145 ---- ---- ---- ---- 83.80 -.80 84.60 2150 ---- ---- ---- ---- 82.60 -.80 83.40 2155 ---- ---- ---- ---- 81.50 -.80 82.30 2160 ---- ---- ---- ---- 80.40 -.80 81.20 2165 ---- ---- ---- ---- 79.30 -.80 80.10 2170 ---- ---- ---- ---- 78.30 -.70 79.00 2175 ---- ---- ---- ---- 77.20 -.80 78.00 2180 ---- ---- ---- ---- 76.20 -.80 77.00 2185 ---- ---- ---- ---- 75.20 -.80 76.00 2190 ---- ---- ---- ---- 74.30 -.70 75.00 2195 ---- ---- ---- ---- 73.30 -.70 74.00 2200 ---- ---- ---- ---- 72.30 -.80 73.10 2205 ---- ---- ---- ---- 71.40 -.80 72.20 2210 ---- ---- ---- ---- 70.50 -.70 71.20 2215 ---- ---- ---- ---- 69.60 -.70 70.30 2220 ---- ---- ---- ---- 68.70 -.80 69.50 2225 ---- ---- ---- ---- 67.90 -.70 68.60 2230 ---- ---- ---- ---- 67.00 -.70 67.70 2235 ---- ---- ---- ---- 66.20 -.70 66.90 2240 ---- ---- ---- ---- 65.40 -.70 66.10 2245 ---- ---- ---- ---- 64.60 -.70 65.30 2250 ---- ---- ---- ---- 63.80 -.70 64.50 2255 ---- ---- ---- ---- 63.00 -.70 63.70 2260 ---- ---- ---- ---- 62.20 -.70 62.90 2265 ---- ---- ---- ---- 61.50 -.70 62.20 2270 ---- ---- ---- ---- 60.70 -.70 61.40 2275 ---- ---- ---- ---- 60.00 -.70 60.70 2280 ---- ---- ---- ---- 59.30 -.70 60.00 2285 ---- ---- ---- ---- 58.60 -.70 59.30 2290 ---- ---- ---- ---- 57.90 -.70 58.60 2300 ---- ---- ---- ---- 56.60 -.60 57.20 2310 ---- ---- ---- ---- 55.20 -.70 55.90 2320 ---- ---- ---- ---- 54.00 -.60 54.60 2325 ---- ---- ---- ---- 53.40 -.60 54.00 2330 ---- ---- ---- ---- 52.70 -.70 53.40 2340 ---- ---- ---- ---- 51.60 -.60 52.20 2350 ---- ---- ---- ---- 50.40 -.60 51.00 2360 ---- ---- ---- ---- 49.30 -.60 49.90 2370 ---- ---- ---- ---- 48.20 -.60 48.80 2375 ---- ---- ---- ---- 47.70 -.60 48.30 2380 ---- ---- ---- ---- 47.20 -.60 47.80 2400 ---- ---- ---- ---- 45.20 -.50 45.70 2425 ---- ---- ---- ---- 42.80 -.60 43.40 2450 ---- ---- ---- ---- 40.70 -.50 41.20 2475 ---- ---- ---- ---- 38.70 -.50 39.20 2500 ---- ---- ---- ---- 36.90 -.50 37.40 2525 ---- ---- ---- ---- 35.20 -.50 35.70 2550 ---- ---- ---- ---- 33.60 -.50 34.10 2575 ---- ---- ---- ---- 32.10 -.50 32.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 588.90 -1.10 590.00 1425 ---- ---- ---- ---- 564.00 -1.10 565.10 1450 ---- ---- ---- ---- 539.50 -1.10 540.60 1475 ---- ---- ---- ---- 515.40 -1.10 516.50 1500 ---- ---- ---- ---- 491.70 -1.10 492.80 1525 ---- ---- ---- ---- 468.50 -1.00 469.50 1550 ---- ---- ---- ---- 445.60 -1.10 446.70 1575 ---- ---- ---- ---- 423.20 -1.10 424.30 1580 ---- ---- ---- ---- 418.80 -1.00 419.80 1590 ---- ---- ---- ---- 409.90 -1.10 411.00 1600 ---- ---- ---- ---- 401.20 -1.10 402.30 1610 ---- ---- ---- ---- 392.50 -1.10 393.60 1620 ---- ---- ---- ---- 383.90 -1.10 385.00 1625 ---- ---- ---- ---- 379.60 -1.10 380.70 1630 ---- ---- ---- ---- 375.40 -1.00 376.40 1640 ---- ---- ---- ---- 366.90 -1.10 368.00 1650 ---- ---- ---- ---- 358.50 -1.10 359.60 1660 ---- ---- ---- ---- 350.20 -1.10 351.30 1670 ---- ---- ---- ---- 341.90 -1.10 343.00 1675 ---- ---- ---- ---- 337.90 -1.00 338.90 1680 ---- ---- ---- ---- 333.80 -1.10 334.90 1685 ---- ---- ---- ---- 329.70 -1.10 330.80 1690 ---- ---- ---- ---- 325.70 -1.10 326.80 1695 ---- ---- ---- ---- 321.70 -1.10 322.80 1700 ---- ---- ---- ---- 317.70 -1.10 318.80 1705 ---- ---- ---- ---- 313.80 -1.00 314.80 1710 ---- ---- ---- ---- 309.80 -1.10 310.90 1715 ---- ---- ---- ---- 305.90 -1.10 307.00 1720 ---- ---- ---- ---- 302.00 -1.10 303.10 1725 ---- ---- ---- ---- 298.20 -1.00 299.20 1730 ---- ---- ---- ---- 294.30 -1.10 295.40 1735 ---- ---- ---- ---- 290.50 -1.10 291.60 1740 ---- ---- ---- ---- 286.70 -1.10 287.80 1745 ---- ---- ---- ---- 283.00 -1.00 284.00 1750 ---- ---- ---- ---- 279.20 -1.10 280.30 1755 ---- ---- ---- ---- 275.50 -1.10 276.60 1760 ---- ---- ---- ---- 271.80 -1.10 272.90 1765 ---- ---- ---- ---- 268.20 -1.00 269.20 1770 ---- ---- ---- ---- 264.50 -1.10 265.60 1775 ---- ---- ---- ---- 260.90 -1.10 262.00 1780 ---- ---- ---- ---- 257.40 -1.00 258.40 1785 ---- ---- ---- ---- 253.80 -1.10 254.90 1790 ---- ---- ---- ---- 250.30 -1.10 251.40 1795 ---- ---- ---- ---- 246.80 -1.10 247.90 1800 ---- ---- ---- ---- 243.40 -1.00 244.40 1805 ---- ---- ---- ---- 240.00 -1.00 241.00 1810 ---- ---- ---- ---- 236.60 -1.00 237.60 1815 ---- ---- ---- ---- 233.30 -1.00 234.30 1820 ---- ---- ---- ---- 229.90 -1.10 231.00 1825 ---- ---- ---- ---- 226.70 -1.00 227.70 1830 ---- ---- ---- ---- 223.40 -1.00 224.40 1835 ---- ---- ---- ---- 220.20 -1.00 221.20 1840 ---- ---- ---- ---- 217.00 -1.10 218.10 1845 ---- ---- ---- ---- 213.90 -1.00 214.90 1850 ---- ---- ---- ---- 210.80 -1.00 211.80 1855 ---- ---- ---- ---- 207.70 -1.00 208.70 1860 ---- ---- ---- ---- 204.70 -1.00 205.70 1865 ---- ---- ---- ---- 201.70 -1.00 202.70 1870 ---- ---- ---- ---- 198.80 -1.00 199.80 1875 ---- ---- ---- ---- 195.80 -1.00 196.80 1880 ---- ---- ---- ---- 192.90 -1.00 193.90 1885 ---- ---- ---- ---- 190.10 -1.00 191.10 1890 ---- ---- ---- ---- 187.30 -1.00 188.30 1895 ---- ---- ---- ---- 184.50 -1.00 185.50 1900 ---- ---- ---- ---- 181.70 -1.00 182.70 1905 ---- ---- ---- ---- 179.00 -1.00 180.00 1910 ---- ---- ---- ---- 176.30 -1.00 177.30 1915 ---- ---- ---- ---- 173.70 -1.00 174.70 1920 ---- ---- ---- ---- 171.10 -.90 172.00 1925 ---- ---- ---- ---- 168.50 -.90 169.40 1930 ---- ---- ---- ---- 165.90 -1.00 166.90 1935 ---- ---- ---- ---- 163.40 -.90 164.30 1940 ---- ---- ---- ---- 160.90 -.90 161.80 1945 ---- ---- ---- ---- 158.40 -.90 159.30 1950 ---- ---- ---- ---- 155.90 -1.00 156.90 1955 ---- ---- ---- ---- 153.50 -1.00 154.50 1960 ---- ---- ---- ---- 151.10 -1.00 152.10 1965 ---- ---- ---- ---- 148.80 -.90 149.70 1970 ---- ---- ---- ---- 146.40 -1.00 147.40 1975 ---- ---- ---- ---- 144.10 -1.00 145.10 1980 ---- ---- ---- ---- 141.90 -.90 142.80 1985 ---- ---- ---- ---- 139.70 -.90 140.60 1990 ---- ---- ---- ---- 137.50 -.90 138.40 1995 ---- ---- ---- ---- 135.30 -1.00 136.30 2000 ---- ---- ---- ---- 133.30 -.90 134.20 2005 ---- ---- ---- ---- 131.20 -.90 132.10 2010 ---- ---- ---- ---- 129.20 -.90 130.10 2015 ---- ---- ---- ---- 127.20 -.90 128.10 2020 ---- ---- ---- ---- 125.30 -.90 126.20 2025 ---- ---- ---- ---- 123.40 -.90 124.30 2030 ---- ---- ---- ---- 121.50 -.90 122.40 2035 ---- ---- ---- ---- 119.70 -.90 120.60 2040 ---- ---- ---- ---- 117.90 -.90 118.80 2045 ---- ---- ---- ---- 116.20 -.90 117.10 2050 ---- ---- ---- ---- 114.50 -.80 115.30 2055 ---- ---- ---- ---- 112.80 -.90 113.70 2060 ---- ---- ---- ---- 111.20 -.80 112.00 2065 ---- ---- ---- ---- 109.60 -.80 110.40 2070 ---- ---- ---- ---- 108.00 -.80 108.80 2075 ---- ---- ---- ---- 106.40 -.90 107.30 2080 ---- ---- ---- ---- 104.90 -.90 105.80 2085 ---- ---- ---- ---- 103.40 -.90 104.30 2090 ---- ---- ---- ---- 102.00 -.80 102.80 2095 ---- ---- ---- ---- 100.60 -.80 101.40 2100 ---- ---- ---- ---- 99.20 -.80 100.00 2105 ---- ---- ---- ---- 97.80 -.80 98.60 2110 ---- ---- ---- ---- 96.40 -.80 97.20 2115 ---- ---- ---- ---- 95.10 -.80 95.90 2120 ---- ---- ---- ---- 93.80 -.80 94.60 2125 ---- ---- ---- ---- 92.60 -.80 93.40 2130 ---- ---- ---- ---- 91.30 -.80 92.10 2135 ---- ---- ---- ---- 90.10 -.80 90.90 2140 ---- ---- ---- ---- 88.90 -.80 89.70 2145 ---- ---- ---- ---- 87.80 -.70 88.50 2150 ---- ---- ---- ---- 86.60 -.80 87.40 2155 ---- ---- ---- ---- 85.50 -.70 86.20 2160 ---- ---- ---- ---- 84.40 -.70 85.10 2165 ---- ---- ---- ---- 83.30 -.80 84.10 2170 ---- ---- ---- ---- 82.20 -.80 83.00 2175 ---- ---- ---- ---- 81.20 -.70 81.90 2180 ---- ---- ---- ---- 80.20 -.70 80.90 2185 ---- ---- ---- ---- 79.20 -.70 79.90 2190 ---- ---- ---- ---- 78.20 -.70 78.90 2195 ---- ---- ---- ---- 77.20 -.80 78.00 2200 ---- ---- ---- ---- 76.30 -.70 77.00 2205 ---- ---- ---- ---- 75.30 -.80 76.10 2210 ---- ---- ---- ---- 74.40 -.80 75.20 2215 ---- ---- ---- ---- 73.50 -.80 74.30 2220 ---- ---- ---- ---- 72.70 -.70 73.40 2225 ---- ---- ---- ---- 71.80 -.70 72.50 2230 ---- ---- ---- ---- 70.90 -.70 71.60 2235 ---- ---- ---- ---- 70.10 -.70 70.80 2240 ---- ---- ---- ---- 69.30 -.70 70.00 2245 ---- ---- ---- ---- 68.50 -.70 69.20 2250 ---- ---- ---- ---- 67.70 -.70 68.40 2255 ---- ---- ---- ---- 66.90 -.70 67.60 2260 ---- ---- ---- ---- 66.10 -.70 66.80 2265 ---- ---- ---- ---- 65.30 -.70 66.00 2270 ---- ---- ---- ---- 64.60 -.70 65.30 2275 ---- ---- ---- ---- 63.90 -.60 64.50 2280 ---- ---- ---- ---- 63.10 -.70 63.80 2285 ---- ---- ---- ---- 62.40 -.70 63.10 2290 ---- ---- ---- ---- 61.70 -.70 62.40 2300 ---- ---- ---- ---- 60.30 -.70 61.00 2310 ---- ---- ---- ---- 59.00 -.70 59.70 2320 ---- ---- ---- ---- 57.70 -.70 58.40 2325 ---- ---- ---- ---- 57.10 -.60 57.70 2330 ---- ---- ---- ---- 56.50 -.60 57.10 2340 ---- ---- ---- ---- 55.30 -.60 55.90 2350 ---- ---- ---- ---- 54.10 -.60 54.70 2360 ---- ---- ---- ---- 53.00 -.60 53.60 2370 ---- ---- ---- ---- 51.90 -.60 52.50 2375 ---- ---- ---- ---- 51.30 -.60 51.90 2380 ---- ---- ---- ---- 50.80 -.60 51.40 2400 ---- ---- ---- ---- 48.80 -.50 49.30 2425 ---- ---- ---- ---- 46.40 -.60 47.00 2450 ---- ---- ---- ---- 44.20 -.50 44.70 2475 ---- ---- ---- ---- 42.10 -.60 42.70 2500 ---- ---- ---- ---- 40.20 -.60 40.80 2525 ---- ---- ---- ---- 38.50 -.50 39.00 2550 ---- ---- ---- ---- 36.90 -.50 37.40 2575 ---- ---- ---- ---- 35.30 -.50 35.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 532.80 -1.10 533.90 1500 ---- ---- ---- ---- 509.40 -1.00 510.40 1525 ---- ---- ---- ---- 486.30 -1.00 487.30 1550 ---- ---- ---- ---- 463.50 -1.10 464.60 1575 ---- ---- ---- ---- 441.20 -1.00 442.20 1600 ---- ---- ---- ---- 419.20 -1.00 420.20 1625 ---- ---- ---- ---- 397.50 -1.10 398.60 1650 ---- ---- ---- ---- 376.30 -1.10 377.40 1660 ---- ---- ---- ---- 368.00 -1.00 369.00 1670 ---- ---- ---- ---- 359.70 -1.00 360.70 1675 ---- ---- ---- ---- 355.50 -1.10 356.60 1680 ---- ---- ---- ---- 351.40 -1.10 352.50 1690 ---- ---- ---- ---- 343.20 -1.10 344.30 1700 ---- ---- ---- ---- 335.20 -1.00 336.20 1710 ---- ---- ---- ---- 327.10 -1.10 328.20 1720 ---- ---- ---- ---- 319.20 -1.10 320.30 1725 ---- ---- ---- ---- 315.30 -1.00 316.30 1730 ---- ---- ---- ---- 311.40 -1.00 312.40 1740 ---- ---- ---- ---- 303.60 -1.00 304.60 1750 ---- ---- ---- ---- 295.90 -1.10 297.00 1760 ---- ---- ---- ---- 288.40 -1.00 289.40 1765 ---- ---- ---- ---- 284.60 -1.10 285.70 1770 ---- ---- ---- ---- 280.90 -1.00 281.90 1775 ---- ---- ---- ---- 277.20 -1.10 278.30 1780 ---- ---- ---- ---- 273.60 -1.00 274.60 1785 ---- ---- ---- ---- 269.90 -1.10 271.00 1790 ---- ---- ---- ---- 266.30 -1.00 267.30 1795 ---- ---- ---- ---- 262.70 -1.10 263.80 1800 ---- ---- ---- ---- 259.20 -1.00 260.20 1805 ---- ---- ---- ---- 255.70 -1.00 256.70 1810 ---- ---- ---- ---- 252.20 -1.00 253.20 1815 ---- ---- ---- ---- 248.80 -1.00 249.80 1820 ---- ---- ---- ---- 245.30 -1.10 246.40 1825 ---- ---- ---- ---- 242.00 -1.00 243.00 1830 ---- ---- ---- ---- 238.60 -1.00 239.60 1835 ---- ---- ---- ---- 235.30 -1.00 236.30 1840 ---- ---- ---- ---- 232.00 -1.00 233.00 1845 ---- ---- ---- ---- 228.80 -1.00 229.80 1850 ---- ---- ---- ---- 225.60 -1.00 226.60 1855 ---- ---- ---- ---- 222.40 -1.00 223.40 1860 ---- ---- ---- ---- 219.30 -1.00 220.30 1865 ---- ---- ---- ---- 216.20 -1.00 217.20 1870 ---- ---- ---- ---- 213.10 -1.00 214.10 1875 ---- ---- ---- ---- 210.10 -1.00 211.10 1880 ---- ---- ---- ---- 207.10 -1.00 208.10 1885 ---- ---- ---- ---- 204.20 -1.00 205.20 1890 ---- ---- ---- ---- 201.30 -1.00 202.30 1895 ---- ---- ---- ---- 198.40 -1.00 199.40 1900 ---- ---- ---- ---- 195.60 -1.00 196.60 1905 ---- ---- ---- ---- 192.80 -1.00 193.80 1910 ---- ---- ---- ---- 190.10 -.90 191.00 1915 ---- ---- ---- ---- 187.30 -1.00 188.30 1920 ---- ---- ---- ---- 184.60 -1.00 185.60 1925 ---- ---- ---- ---- 182.00 -.90 182.90 1930 ---- ---- ---- ---- 179.30 -1.00 180.30 1935 ---- ---- ---- ---- 176.70 -1.00 177.70 1940 ---- ---- ---- ---- 174.20 -.90 175.10 1945 ---- ---- ---- ---- 171.60 -1.00 172.60 1950 ---- ---- ---- ---- 169.10 -1.00 170.10 1955 ---- ---- ---- ---- 166.60 -1.00 167.60 1960 ---- ---- ---- ---- 164.20 -.90 165.10 1965 ---- ---- ---- ---- 161.70 -1.00 162.70 1970 ---- ---- ---- ---- 159.30 -1.00 160.30 1975 ---- ---- ---- ---- 156.90 -1.00 157.90 1980 ---- ---- ---- ---- 154.60 -.90 155.50 1985 ---- ---- ---- ---- 152.30 -.90 153.20 1990 ---- ---- ---- ---- 150.00 -.90 150.90 1995 ---- ---- ---- ---- 147.70 -.90 148.60 2000 ---- ---- ---- ---- 145.50 -.90 146.40 2005 ---- ---- ---- ---- 143.40 -.90 144.30 2010 ---- ---- ---- ---- 141.20 -.90 142.10 2015 ---- ---- ---- ---- 139.10 -.90 140.00 2020 ---- ---- ---- ---- 137.10 -.90 138.00 2025 ---- ---- ---- ---- 135.10 -.80 135.90 2030 ---- ---- ---- ---- 133.10 -.90 134.00 2035 ---- ---- ---- ---- 131.20 -.80 132.00 2040 ---- ---- ---- ---- 129.30 -.80 130.10 2045 ---- ---- ---- ---- 127.40 -.90 128.30 2050 ---- ---- ---- ---- 125.60 -.90 126.50 2055 ---- ---- ---- ---- 123.80 -.90 124.70 2060 ---- ---- ---- ---- 122.10 -.80 122.90 2065 ---- ---- ---- ---- 120.40 -.80 121.20 2070 ---- ---- ---- ---- 118.70 -.80 119.50 2075 ---- ---- ---- ---- 117.10 -.80 117.90 2080 ---- ---- ---- ---- 115.40 -.90 116.30 2085 ---- ---- ---- ---- 113.90 -.80 114.70 2090 ---- ---- ---- ---- 112.30 -.80 113.10 2095 ---- ---- ---- ---- 110.80 -.80 111.60 2100 ---- ---- ---- ---- 109.30 -.80 110.10 2105 ---- ---- ---- ---- 107.90 -.80 108.70 2110 ---- ---- ---- ---- 106.40 -.80 107.20 2115 ---- ---- ---- ---- 105.00 -.80 105.80 2120 ---- ---- ---- ---- 103.60 -.80 104.40 2125 ---- ---- ---- ---- 102.30 -.80 103.10 2130 ---- ---- ---- ---- 101.00 -.80 101.80 2135 ---- ---- ---- ---- 99.70 -.80 100.50 2140 ---- ---- ---- ---- 98.40 -.80 99.20 2145 ---- ---- ---- ---- 97.20 -.70 97.90 2150 ---- ---- ---- ---- 95.90 -.80 96.70 2155 ---- ---- ---- ---- 94.70 -.80 95.50 2160 ---- ---- ---- ---- 93.60 -.70 94.30 2165 ---- ---- ---- ---- 92.40 -.80 93.20 2170 ---- ---- ---- ---- 91.30 -.70 92.00 2175 ---- ---- ---- ---- 90.20 -.70 90.90 2180 ---- ---- ---- ---- 89.10 -.70 89.80 2185 ---- ---- ---- ---- 88.00 -.70 88.70 2190 ---- ---- ---- ---- 86.90 -.80 87.70 2195 ---- ---- ---- ---- 85.90 -.80 86.70 2200 ---- ---- ---- ---- 84.90 -.70 85.60 2205 ---- ---- ---- ---- 83.90 -.70 84.60 2210 ---- ---- ---- ---- 82.90 -.80 83.70 2215 ---- ---- ---- ---- 82.00 -.70 82.70 2220 ---- ---- ---- ---- 81.00 -.80 81.80 2225 ---- ---- ---- ---- 80.10 -.70 80.80 2230 ---- ---- ---- ---- 79.20 -.70 79.90 2235 ---- ---- ---- ---- 78.30 -.70 79.00 2240 ---- ---- ---- ---- 77.40 -.70 78.10 2245 ---- ---- ---- ---- 76.60 -.70 77.30 2250 ---- ---- ---- ---- 75.70 -.70 76.40 2255 ---- ---- ---- ---- 74.90 -.70 75.60 2260 ---- ---- ---- ---- 74.00 -.70 74.70 2265 ---- ---- ---- ---- 73.20 -.70 73.90 2270 ---- ---- ---- ---- 72.40 -.70 73.10 2275 ---- ---- ---- ---- 71.60 -.70 72.30 2280 ---- ---- ---- ---- 70.90 -.70 71.60 2285 ---- ---- ---- ---- 70.10 -.70 70.80 2290 ---- ---- ---- ---- 69.40 -.60 70.00 2295 ---- ---- ---- ---- 68.60 -.70 69.30 2300 ---- ---- ---- ---- 67.90 -.70 68.60 2310 ---- ---- ---- ---- 66.50 -.60 67.10 2320 ---- ---- ---- ---- 65.10 -.60 65.70 2325 ---- ---- ---- ---- 64.40 -.70 65.10 2330 ---- ---- ---- ---- 63.70 -.70 64.40 2340 ---- ---- ---- ---- 62.40 -.70 63.10 2350 ---- ---- ---- ---- 61.20 -.60 61.80 2360 ---- ---- ---- ---- 60.00 -.60 60.60 2370 ---- ---- ---- ---- 58.80 -.60 59.40 2375 ---- ---- ---- ---- 58.20 -.60 58.80 2380 ---- ---- ---- ---- 57.60 -.60 58.20 2390 ---- ---- ---- ---- 56.50 -.60 57.10 2400 ---- ---- ---- ---- 55.40 -.60 56.00 2425 ---- ---- ---- ---- 52.90 -.50 53.40 2450 ---- ---- ---- ---- 50.50 -.50 51.00 2475 ---- ---- ---- ---- 48.30 -.50 48.80 2500 ---- ---- ---- ---- 46.20 -.50 46.70 2525 ---- ---- ---- ---- 44.30 -.50 44.80 2550 ---- ---- ---- ---- 42.50 -.50 43.00 2575 ---- ---- ---- ---- 40.80 -.50 41.30 2600 ---- ---- ---- ---- 39.30 -.50 39.80 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 509.30 -1.10 510.40 1525 ---- ---- ---- ---- 486.30 -1.10 487.40 1550 ---- ---- ---- ---- 463.70 -1.10 464.80 1575 ---- ---- ---- ---- 441.50 -1.00 442.50 1600 ---- ---- ---- ---- 419.70 -1.00 420.70 1625 ---- ---- ---- ---- 398.30 -1.00 399.30 1650 ---- ---- ---- ---- 377.30 -1.00 378.30 1675 ---- ---- ---- ---- 356.80 -1.00 357.80 1680 ---- ---- ---- ---- 352.70 -1.00 353.70 1690 ---- ---- ---- ---- 344.60 -1.10 345.70 1700 ---- ---- ---- ---- 336.70 -1.00 337.70 1710 ---- ---- ---- ---- 328.80 -1.00 329.80 1720 ---- ---- ---- ---- 320.90 -1.10 322.00 1725 ---- ---- ---- ---- 317.10 -1.00 318.10 1730 ---- ---- ---- ---- 313.20 -1.00 314.20 1740 ---- ---- ---- ---- 305.50 -1.10 306.60 1750 ---- ---- ---- ---- 298.00 -1.00 299.00 1760 ---- ---- ---- ---- 290.50 -1.00 291.50 1770 ---- ---- ---- ---- 283.20 -1.00 284.20 1775 ---- ---- ---- ---- 279.50 -1.00 280.50 1780 ---- ---- ---- ---- 275.90 -1.00 276.90 1785 ---- ---- ---- ---- 272.30 -1.00 273.30 1790 ---- ---- ---- ---- 268.80 -1.00 269.80 1795 ---- ---- ---- ---- 265.20 -1.00 266.20 1800 ---- ---- ---- ---- 261.70 -1.00 262.70 1805 ---- ---- ---- ---- 258.20 -1.10 259.30 1810 ---- ---- ---- ---- 254.80 -1.00 255.80 1815 ---- ---- ---- ---- 251.40 -1.00 252.40 1820 ---- ---- ---- ---- 248.00 -1.00 249.00 1825 ---- ---- ---- ---- 244.70 -1.00 245.70 1830 ---- ---- ---- ---- 241.40 -1.00 242.40 1835 ---- ---- ---- ---- 238.10 -1.00 239.10 1840 ---- ---- ---- ---- 234.90 -.90 235.80 1845 ---- ---- ---- ---- 231.60 -1.00 232.60 1850 ---- ---- ---- ---- 228.50 -1.00 229.50 1855 ---- ---- ---- ---- 225.30 -1.00 226.30 1860 ---- ---- ---- ---- 222.20 -1.00 223.20 1865 ---- ---- ---- ---- 219.20 -1.00 220.20 1870 ---- ---- ---- ---- 216.20 -.90 217.10 1875 ---- ---- ---- ---- 213.20 -.90 214.10 1880 ---- ---- ---- ---- 210.20 -1.00 211.20 1885 ---- ---- ---- ---- 207.30 -1.00 208.30 1890 ---- ---- ---- ---- 204.40 -1.00 205.40 1895 ---- ---- ---- ---- 201.60 -1.00 202.60 1900 ---- ---- ---- ---- 198.80 -.90 199.70 1905 ---- ---- ---- ---- 196.00 -1.00 197.00 1910 ---- ---- ---- ---- 193.30 -.90 194.20 1915 ---- ---- ---- ---- 190.60 -.90 191.50 1920 ---- ---- ---- ---- 187.90 -.90 188.80 1925 ---- ---- ---- ---- 185.20 -1.00 186.20 1930 ---- ---- ---- ---- 182.60 -1.00 183.60 1935 ---- ---- ---- ---- 180.00 -1.00 181.00 1940 ---- ---- ---- ---- 177.50 -.90 178.40 1945 ---- ---- ---- ---- 175.00 -.90 175.90 1950 ---- ---- ---- ---- 172.50 -.90 173.40 1955 ---- ---- ---- ---- 170.00 -.90 170.90 1960 ---- ---- ---- ---- 167.50 -1.00 168.50 1965 ---- ---- ---- ---- 165.10 -.90 166.00 1970 ---- ---- ---- ---- 162.70 -.90 163.60 1975 ---- ---- ---- ---- 160.40 -.90 161.30 1980 ---- ---- ---- ---- 158.00 -.90 158.90 1985 ---- ---- ---- ---- 155.70 -.90 156.60 1990 ---- ---- ---- ---- 153.40 -.90 154.30 1995 ---- ---- ---- ---- 151.20 -.90 152.10 2000 ---- ---- ---- ---- 149.00 -.90 149.90 2005 ---- ---- ---- ---- 146.80 -.90 147.70 2010 ---- ---- ---- ---- 144.70 -.90 145.60 2015 ---- ---- ---- ---- 142.60 -.90 143.50 2020 ---- ---- ---- ---- 140.60 -.90 141.50 2025 ---- ---- ---- ---- 138.60 -.80 139.40 2030 ---- ---- ---- ---- 136.60 -.90 137.50 2035 ---- ---- ---- ---- 134.70 -.90 135.60 2040 ---- ---- ---- ---- 132.80 -.90 133.70 2045 ---- ---- ---- ---- 131.00 -.80 131.80 2050 ---- ---- ---- ---- 129.20 -.80 130.00 2055 ---- ---- ---- ---- 127.40 -.80 128.20 2060 ---- ---- ---- ---- 125.70 -.80 126.50 2065 ---- ---- ---- ---- 124.00 -.80 124.80 2070 ---- ---- ---- ---- 122.30 -.80 123.10 2075 ---- ---- ---- ---- 120.70 -.80 121.50 2080 ---- ---- ---- ---- 119.00 -.90 119.90 2085 ---- ---- ---- ---- 117.50 -.80 118.30 2090 ---- ---- ---- ---- 115.90 -.80 116.70 2095 ---- ---- ---- ---- 114.40 -.80 115.20 2100 ---- ---- ---- ---- 112.90 -.80 113.70 2105 ---- ---- ---- ---- 111.50 -.80 112.30 2110 ---- ---- ---- ---- 110.10 -.70 110.80 2115 ---- ---- ---- ---- 108.70 -.70 109.40 2120 ---- ---- ---- ---- 107.30 -.80 108.10 2125 ---- ---- ---- ---- 105.90 -.80 106.70 2130 ---- ---- ---- ---- 104.60 -.80 105.40 2135 ---- ---- ---- ---- 103.30 -.80 104.10 2140 ---- ---- ---- ---- 102.00 -.80 102.80 2145 ---- ---- ---- ---- 100.80 -.80 101.60 2150 ---- ---- ---- ---- 99.60 -.70 100.30 2155 ---- ---- ---- ---- 98.40 -.70 99.10 2160 ---- ---- ---- ---- 97.20 -.80 98.00 2165 ---- ---- ---- ---- 96.10 -.70 96.80 2170 ---- ---- ---- ---- 94.90 -.80 95.70 2175 ---- ---- ---- ---- 93.80 -.80 94.60 2180 ---- ---- ---- ---- 92.70 -.80 93.50 2185 ---- ---- ---- ---- 91.60 -.80 92.40 2190 ---- ---- ---- ---- 90.60 -.70 91.30 2195 ---- ---- ---- ---- 89.60 -.70 90.30 2200 ---- ---- ---- ---- 88.60 -.70 89.30 2205 ---- ---- ---- ---- 87.60 -.70 88.30 2210 ---- ---- ---- ---- 86.60 -.70 87.30 2215 ---- ---- ---- ---- 85.60 -.70 86.30 2220 ---- ---- ---- ---- 84.70 -.70 85.40 2225 ---- ---- ---- ---- 83.70 -.80 84.50 2230 ---- ---- ---- ---- 82.80 -.70 83.50 2235 ---- ---- ---- ---- 81.90 -.70 82.60 2240 ---- ---- ---- ---- 81.10 -.70 81.80 2245 ---- ---- ---- ---- 80.20 -.70 80.90 2250 ---- ---- ---- ---- 79.30 -.70 80.00 2255 ---- ---- ---- ---- 78.50 -.70 79.20 2260 ---- ---- ---- ---- 77.70 -.70 78.40 2265 ---- ---- ---- ---- 76.80 -.70 77.50 2270 ---- ---- ---- ---- 76.00 -.70 76.70 2275 ---- ---- ---- ---- 75.30 -.60 75.90 2280 ---- ---- ---- ---- 74.50 -.60 75.10 2285 ---- ---- ---- ---- 73.70 -.70 74.40 2290 ---- ---- ---- ---- 72.90 -.70 73.60 2300 ---- ---- ---- ---- 71.50 -.60 72.10 2310 ---- ---- ---- ---- 70.00 -.70 70.70 2320 ---- ---- ---- ---- 68.60 -.70 69.30 2325 ---- ---- ---- ---- 68.00 -.60 68.60 2330 ---- ---- ---- ---- 67.30 -.60 67.90 2340 ---- ---- ---- ---- 66.00 -.60 66.60 2350 ---- ---- ---- ---- 64.70 -.60 65.30 2360 ---- ---- ---- ---- 63.50 -.60 64.10 2370 ---- ---- ---- ---- 62.30 -.60 62.90 2375 ---- ---- ---- ---- 61.70 -.60 62.30 2380 ---- ---- ---- ---- 61.10 -.60 61.70 2400 ---- ---- ---- ---- 58.90 -.60 59.50 2425 ---- ---- ---- ---- 56.30 -.60 56.90 2450 ---- ---- ---- ---- 53.80 -.60 54.40 2475 ---- ---- ---- ---- 51.60 -.60 52.20 2500 ---- ---- ---- ---- 49.50 -.50 50.00 2525 ---- ---- ---- ---- 47.50 -.60 48.10 2550 ---- ---- ---- ---- 45.70 -.50 46.20 2575 ---- ---- ---- ---- 44.00 -.50 44.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 524.30 -1.00 525.30 1525 ---- ---- ---- ---- 501.40 -1.00 502.40 1550 ---- ---- ---- ---- 478.80 -1.10 479.90 1575 ---- ---- ---- ---- 456.70 -1.00 457.70 1600 ---- ---- ---- ---- 434.90 -1.00 435.90 1625 ---- ---- ---- ---- 413.40 -1.00 414.40 1650 ---- ---- ---- ---- 392.40 -1.00 393.40 1675 ---- ---- ---- ---- 371.70 -1.00 372.70 1690 ---- ---- ---- ---- 359.50 -1.00 360.50 1700 ---- ---- ---- ---- 351.40 -1.00 352.40 1710 ---- ---- ---- ---- 343.40 -1.10 344.50 1720 ---- ---- ---- ---- 335.50 -1.00 336.50 1730 ---- ---- ---- ---- 327.70 -1.00 328.70 1740 ---- ---- ---- ---- 320.00 -1.00 321.00 1750 ---- ---- ---- ---- 312.30 -1.00 313.30 1760 ---- ---- ---- ---- 304.70 -1.00 305.70 1770 ---- ---- ---- ---- 297.20 -1.00 298.20 1780 ---- ---- ---- ---- 289.90 -1.00 290.90 1790 ---- ---- ---- ---- 282.60 -1.00 283.60 1795 ---- ---- ---- ---- 279.00 -1.00 280.00 1800 ---- ---- ---- ---- 275.40 -1.00 276.40 1805 ---- ---- ---- ---- 271.90 -1.00 272.90 1810 ---- ---- ---- ---- 268.40 -1.00 269.40 1815 ---- ---- ---- ---- 264.90 -1.00 265.90 1820 ---- ---- ---- ---- 261.50 -.90 262.40 1825 ---- ---- ---- ---- 258.00 -1.00 259.00 1830 ---- ---- ---- ---- 254.70 -.90 255.60 1835 ---- ---- ---- ---- 251.30 -1.00 252.30 1840 ---- ---- ---- ---- 248.00 -1.00 249.00 1845 ---- ---- ---- ---- 244.70 -1.00 245.70 1850 ---- ---- ---- ---- 241.40 -1.00 242.40 1855 ---- ---- ---- ---- 238.20 -1.00 239.20 1860 ---- ---- ---- ---- 235.10 -.90 236.00 1865 ---- ---- ---- ---- 231.90 -1.00 232.90 1870 ---- ---- ---- ---- 228.80 -1.00 229.80 1875 ---- ---- ---- ---- 225.70 -1.00 226.70 1880 ---- ---- ---- ---- 222.70 -1.00 223.70 1885 ---- ---- ---- ---- 219.70 -1.00 220.70 1890 ---- ---- ---- ---- 216.80 -.90 217.70 1895 ---- ---- ---- ---- 213.90 -.90 214.80 1900 ---- ---- ---- ---- 211.00 -.90 211.90 1905 ---- ---- ---- ---- 208.10 -1.00 209.10 1910 ---- ---- ---- ---- 205.30 -1.00 206.30 1915 ---- ---- ---- ---- 202.60 -.90 203.50 1920 ---- ---- ---- ---- 199.80 -.90 200.70 1925 ---- ---- ---- ---- 197.10 -.90 198.00 1930 ---- ---- ---- ---- 194.40 -1.00 195.40 1935 ---- ---- ---- ---- 191.80 -.90 192.70 1940 ---- ---- ---- ---- 189.20 -.90 190.10 1945 ---- ---- ---- ---- 186.60 -.90 187.50 1950 ---- ---- ---- ---- 184.00 -1.00 185.00 1955 ---- ---- ---- ---- 181.50 -.90 182.40 1960 ---- ---- ---- ---- 179.00 -.90 179.90 1965 ---- ---- ---- ---- 176.50 -.90 177.40 1970 ---- ---- ---- ---- 174.10 -.90 175.00 1975 ---- ---- ---- ---- 171.70 -.90 172.60 1980 ---- ---- ---- ---- 169.30 -.90 170.20 1985 ---- ---- ---- ---- 166.90 -.90 167.80 1990 ---- ---- ---- ---- 164.60 -.80 165.40 1995 ---- ---- ---- ---- 162.20 -.90 163.10 2000 ---- ---- ---- ---- 159.90 -.90 160.80 2005 ---- ---- ---- ---- 157.70 -.90 158.60 2010 ---- ---- ---- ---- 155.50 -.80 156.30 2015 ---- ---- ---- ---- 153.30 -.80 154.10 2020 ---- ---- ---- ---- 151.10 -.90 152.00 2025 ---- ---- ---- ---- 149.00 -.90 149.90 2030 ---- ---- ---- ---- 147.00 -.80 147.80 2035 ---- ---- ---- ---- 145.00 -.80 145.80 2040 ---- ---- ---- ---- 143.00 -.80 143.80 2045 ---- ---- ---- ---- 141.00 -.90 141.90 2050 ---- ---- ---- ---- 139.20 -.80 140.00 2055 ---- ---- ---- ---- 137.30 -.80 138.10 2060 ---- ---- ---- ---- 135.50 -.80 136.30 2065 ---- ---- ---- ---- 133.70 -.80 134.50 2070 ---- ---- ---- ---- 131.90 -.90 132.80 2075 ---- ---- ---- ---- 130.20 -.80 131.00 2080 ---- ---- ---- ---- 128.50 -.80 129.30 2085 ---- ---- ---- ---- 126.80 -.80 127.60 2090 ---- ---- ---- ---- 125.20 -.80 126.00 2095 ---- ---- ---- ---- 123.50 -.80 124.30 2100 ---- ---- ---- ---- 121.90 -.80 122.70 2105 ---- ---- ---- ---- 120.30 -.80 121.10 2110 ---- ---- ---- ---- 118.80 -.80 119.60 2115 ---- ---- ---- ---- 117.20 -.80 118.00 2120 ---- ---- ---- ---- 115.70 -.80 116.50 2125 ---- ---- ---- ---- 114.20 -.80 115.00 2130 ---- ---- ---- ---- 112.70 -.80 113.50 2135 ---- ---- ---- ---- 111.30 -.70 112.00 2140 ---- ---- ---- ---- 109.80 -.80 110.60 2145 ---- ---- ---- ---- 108.40 -.70 109.10 2150 ---- ---- ---- ---- 107.00 -.70 107.70 2155 ---- ---- ---- ---- 105.60 -.70 106.30 2160 ---- ---- ---- ---- 104.20 -.80 105.00 2165 ---- ---- ---- ---- 102.90 -.70 103.60 2170 ---- ---- ---- ---- 101.50 -.80 102.30 2175 ---- ---- ---- ---- 100.20 -.80 101.00 2180 ---- ---- ---- ---- 98.90 -.80 99.70 2185 ---- ---- ---- ---- 97.60 -.80 98.40 2190 ---- ---- ---- ---- 96.40 -.70 97.10 2195 ---- ---- ---- ---- 95.10 -.80 95.90 2200 ---- ---- ---- ---- 93.90 -.70 94.60 2205 ---- ---- ---- ---- 92.70 -.70 93.40 2210 ---- ---- ---- ---- 91.50 -.70 92.20 2215 ---- ---- ---- ---- 90.30 ---- ---- 2220 ---- ---- ---- ---- 89.20 -.70 89.90 2230 ---- ---- ---- ---- 86.90 -.70 87.60 2240 ---- ---- ---- ---- 84.70 -.70 85.40 2250 ---- ---- ---- ---- 82.50 -.70 83.20 2260 ---- ---- ---- ---- 80.40 -.70 81.10 2270 ---- ---- ---- ---- 78.40 -.60 79.00 2280 ---- ---- ---- ---- 76.40 -.70 77.10 2290 ---- ---- ---- ---- 74.50 -.60 75.10 2300 ---- ---- ---- ---- 72.60 -.60 73.20 2310 ---- ---- ---- ---- 70.80 -.60 71.40 2320 ---- ---- ---- ---- 69.00 ---- ---- 2325 ---- ---- ---- ---- 68.10 -.70 68.80 2350 ---- ---- ---- ---- 64.00 -.60 64.60 2375 ---- ---- ---- ---- 60.10 -.60 60.70 2400 ---- ---- ---- ---- 56.50 -.60 57.10 2425 ---- ---- ---- ---- 53.10 -.60 53.70 2450 ---- ---- ---- ---- 50.00 -.50 50.50 2475 ---- ---- ---- ---- 47.10 -.50 47.60 2500 ---- ---- ---- ---- 44.40 -.40 44.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1019.00 -1.10 1020.10 1025 ---- ---- ---- ---- 994.00 -1.10 995.10 1050 ---- ---- ---- ---- 969.00 -1.10 970.10 1075 ---- ---- ---- ---- 944.00 -1.10 945.10 1100 ---- ---- ---- ---- 919.00 -1.10 920.10 1125 ---- ---- ---- ---- 894.00 -1.10 895.10 1130 ---- ---- ---- ---- 889.00 -1.10 890.10 1140 ---- ---- ---- ---- 879.00 -1.10 880.10 1150 ---- ---- ---- ---- 869.00 -1.10 870.10 1160 ---- ---- ---- ---- 859.00 -1.10 860.10 1170 ---- ---- ---- ---- 849.00 -1.10 850.10 1175 ---- ---- ---- ---- 844.00 -1.10 845.10 1180 ---- ---- ---- ---- 839.00 -1.10 840.10 1190 ---- ---- ---- ---- 829.00 -1.10 830.10 1200 ---- ---- ---- ---- 819.00 -1.10 820.10 1210 ---- ---- ---- ---- 809.00 -1.10 810.10 1220 ---- ---- ---- ---- 799.00 -1.10 800.10 1225 ---- ---- ---- ---- 794.00 -1.10 795.10 1230 ---- ---- ---- ---- 789.00 -1.10 790.10 1235 ---- ---- ---- ---- 784.00 -1.10 785.10 1240 ---- ---- ---- ---- 779.00 -1.10 780.10 1245 ---- ---- ---- ---- 774.00 -1.10 775.10 1250 ---- ---- ---- ---- 769.00 -1.10 770.10 1255 ---- ---- ---- ---- 764.00 -1.10 765.10 1260 ---- ---- ---- ---- 759.00 -1.10 760.10 1265 ---- ---- ---- ---- 754.00 -1.10 755.10 1270 ---- ---- ---- ---- 749.00 -1.10 750.10 1275 ---- ---- ---- ---- 744.00 -1.10 745.10 1280 ---- ---- ---- ---- 739.00 -1.10 740.10 1285 ---- ---- ---- ---- 734.00 -1.10 735.10 1290 ---- ---- ---- ---- 729.00 -1.10 730.10 1295 ---- ---- ---- ---- 724.00 -1.10 725.10 1300 ---- ---- ---- ---- 719.00 -1.10 720.10 1305 ---- ---- ---- ---- 714.00 -1.10 715.10 1310 ---- ---- ---- ---- 709.00 -1.10 710.10 1315 ---- ---- ---- ---- 704.00 -1.10 705.10 1320 ---- ---- ---- ---- 699.00 -1.10 700.10 1325 ---- ---- ---- ---- 694.00 -1.10 695.10 1330 ---- ---- ---- ---- 689.00 -1.10 690.10 1335 ---- ---- ---- ---- 684.00 -1.10 685.10 1340 ---- ---- ---- ---- 679.00 -1.10 680.10 1345 ---- ---- ---- ---- 674.00 -1.10 675.10 1350 ---- ---- ---- ---- 669.00 -1.10 670.10 1355 ---- ---- ---- ---- 664.00 -1.10 665.10 1360 ---- ---- ---- ---- 659.00 -1.10 660.10 1365 ---- ---- ---- ---- 654.00 -1.10 655.10 1370 ---- ---- ---- ---- 649.00 -1.10 650.10 1375 ---- ---- ---- ---- 644.00 -1.10 645.10 1380 ---- ---- ---- ---- 639.00 -1.10 640.10 1385 ---- ---- ---- ---- 634.00 -1.10 635.10 1390 ---- ---- ---- ---- 629.00 -1.10 630.10 1395 ---- ---- ---- ---- 624.00 -1.10 625.10 1400 ---- ---- ---- ---- 619.10 -1.10 620.20 1405 ---- ---- ---- ---- 614.10 -1.10 615.20 1410 ---- ---- ---- ---- 609.20 -1.10 610.30 1415 ---- ---- ---- ---- 604.30 -1.10 605.40 1420 ---- ---- ---- ---- 599.50 -1.00 600.50 1425 ---- ---- ---- ---- 594.60 -1.10 595.70 1430 ---- ---- ---- ---- 589.80 -1.00 590.80 1435 ---- ---- ---- ---- 584.90 -1.10 586.00 1440 ---- ---- ---- ---- 580.10 -1.10 581.20 1445 ---- ---- ---- ---- 575.30 -1.10 576.40 1450 ---- ---- ---- ---- 570.60 -1.00 571.60 1455 ---- ---- ---- ---- 565.80 -1.10 566.90 1460 ---- ---- ---- ---- 561.10 -1.10 562.20 1465 ---- ---- ---- ---- 556.40 -1.00 557.40 1470 ---- ---- ---- ---- 551.70 -1.10 552.80 1475 ---- ---- ---- ---- 547.00 -1.10 548.10 1480 ---- ---- ---- ---- 542.40 -1.00 543.40 1485 ---- ---- ---- ---- 537.70 -1.10 538.80 1490 ---- ---- ---- ---- 533.10 -1.00 534.10 1495 ---- ---- ---- ---- 528.50 -1.00 529.50 1500 ---- ---- ---- ---- 523.90 -1.00 524.90 1505 ---- ---- ---- ---- 519.30 -1.10 520.40 1510 ---- ---- ---- ---- 514.80 -1.00 515.80 1515 ---- ---- ---- ---- 510.30 -1.00 511.30 1520 ---- ---- ---- ---- 505.70 -1.10 506.80 1525 ---- ---- ---- ---- 501.20 -1.10 502.30 1530 ---- ---- ---- ---- 496.80 -1.00 497.80 1535 ---- ---- ---- ---- 492.30 -1.00 493.30 1540 ---- ---- ---- ---- 487.80 -1.00 488.80 1545 ---- ---- ---- ---- 483.40 -1.00 484.40 1550 ---- ---- ---- ---- 479.00 -1.00 480.00 1555 ---- ---- ---- ---- 474.60 -1.00 475.60 1560 ---- ---- ---- ---- 470.20 -1.00 471.20 1565 ---- ---- ---- ---- 465.80 -1.00 466.80 1570 ---- ---- ---- ---- 461.50 -1.00 462.50 1575 ---- ---- ---- ---- 457.10 -1.00 458.10 1580 ---- ---- ---- ---- 452.80 -1.00 453.80 1585 ---- ---- ---- ---- 448.50 -1.00 449.50 1590 ---- ---- ---- ---- 444.20 -1.00 445.20 1595 ---- ---- ---- ---- 439.90 -1.00 440.90 1600 ---- ---- ---- ---- 435.70 -1.00 436.70 1605 ---- ---- ---- ---- 431.40 -1.00 432.40 1610 ---- ---- ---- ---- 427.20 -1.00 428.20 1615 ---- ---- ---- ---- 423.00 -1.00 424.00 1620 ---- ---- ---- ---- 418.80 -1.00 419.80 1625 ---- ---- ---- ---- 414.60 -1.00 415.60 1630 ---- ---- ---- ---- 410.40 -1.00 411.40 1635 ---- ---- ---- ---- 406.30 -1.00 407.30 1640 ---- ---- ---- ---- 402.10 -1.00 403.10 1645 ---- ---- ---- ---- 398.00 -1.00 399.00 1650 ---- ---- ---- ---- 393.90 -1.00 394.90 1655 ---- ---- ---- ---- 389.80 -1.00 390.80 1660 ---- ---- ---- ---- 385.70 -1.00 386.70 1665 ---- ---- ---- ---- 381.60 -1.00 382.60 1670 ---- ---- ---- ---- 377.60 -1.00 378.60 1675 ---- ---- ---- ---- 373.50 -1.00 374.50 1680 ---- ---- ---- ---- 369.50 -1.00 370.50 1685 ---- ---- ---- ---- 365.50 -1.00 366.50 1690 ---- ---- ---- ---- 361.50 -1.00 362.50 1695 ---- ---- ---- ---- 357.50 -1.00 358.50 1700 ---- ---- ---- ---- 353.50 -1.00 354.50 1705 ---- ---- ---- ---- 349.60 -1.00 350.60 1710 ---- ---- ---- ---- 345.60 -1.00 346.60 1715 ---- ---- ---- ---- 341.70 -1.00 342.70 1720 ---- ---- ---- ---- 337.80 -1.00 338.80 1725 ---- ---- ---- ---- 333.90 -1.00 334.90 1730 ---- ---- ---- ---- 330.10 -1.00 331.10 1735 ---- ---- ---- ---- 326.20 -1.00 327.20 1740 ---- ---- ---- ---- 322.40 -1.00 323.40 1745 ---- ---- ---- ---- 318.60 -.90 319.50 1750 ---- ---- ---- ---- 314.80 -1.00 315.80 1755 ---- ---- ---- ---- 311.00 -1.00 312.00 1760 ---- ---- ---- ---- 307.20 -1.00 308.20 1765 ---- ---- ---- ---- 303.50 -1.00 304.50 1770 ---- ---- ---- ---- 299.80 -1.00 300.80 1775 ---- ---- ---- ---- 296.10 -1.00 297.10 1780 ---- ---- ---- ---- 292.50 -.90 293.40 1785 ---- ---- ---- ---- 288.80 -1.00 289.80 1790 ---- ---- ---- ---- 285.20 -1.00 286.20 1795 ---- ---- ---- ---- 281.60 -1.00 282.60 1800 ---- ---- ---- ---- 278.10 -1.00 279.10 1805 ---- ---- ---- ---- 274.50 -1.00 275.50 1810 ---- ---- ---- ---- 271.00 -1.00 272.00 1815 ---- ---- ---- ---- 267.60 -.90 268.50 1820 ---- ---- ---- ---- 264.10 -1.00 265.10 1825 ---- ---- ---- ---- 260.70 -1.00 261.70 1830 ---- ---- ---- ---- 257.30 -1.00 258.30 1835 ---- ---- ---- ---- 254.00 -1.00 255.00 1840 ---- ---- ---- ---- 250.70 -.90 251.60 1845 ---- ---- ---- ---- 247.40 -1.00 248.40 1850 ---- ---- ---- ---- 244.20 -.90 245.10 1855 ---- ---- ---- ---- 241.00 -.90 241.90 1860 ---- ---- ---- ---- 237.80 -.90 238.70 1865 ---- ---- ---- ---- 234.70 -.90 235.60 1870 ---- ---- ---- ---- 231.60 -.90 232.50 1875 ---- ---- ---- ---- 228.50 -.90 229.40 1880 ---- ---- ---- ---- 225.50 -.90 226.40 1885 ---- ---- ---- ---- 222.50 -.90 223.40 1890 ---- ---- ---- ---- 219.60 -.90 220.50 1895 ---- ---- ---- ---- 216.70 -.90 217.60 1900 ---- ---- ---- ---- 213.80 -.90 214.70 1905 ---- ---- ---- ---- 211.00 -.90 211.90 1910 ---- ---- ---- ---- 208.20 -.90 209.10 1915 ---- ---- ---- ---- 205.40 -.90 206.30 1920 ---- ---- ---- ---- 202.70 -.90 203.60 1925 ---- ---- ---- ---- 200.00 -.90 200.90 1930 ---- ---- ---- ---- 197.40 -.90 198.30 1935 ---- ---- ---- ---- 194.70 -.90 195.60 1940 ---- ---- ---- ---- 192.20 -.90 193.10 1945 ---- ---- ---- ---- 189.60 -.90 190.50 1950 ---- ---- ---- ---- 187.10 -.80 187.90 1955 ---- ---- ---- ---- 184.50 -.90 185.40 1960 ---- ---- ---- ---- 182.10 -.90 183.00 1965 ---- ---- ---- ---- 179.60 -.90 180.50 1970 ---- ---- ---- ---- 177.20 -.90 178.10 1975 ---- ---- ---- ---- 174.80 -.90 175.70 1980 ---- ---- ---- ---- 172.40 -.90 173.30 1985 ---- ---- ---- ---- 170.00 -.90 170.90 1990 ---- ---- ---- ---- 167.70 -.90 168.60 1995 ---- ---- ---- ---- 165.40 -.90 166.30 2000 ---- ---- ---- ---- 163.10 -.90 164.00 2005 ---- ---- ---- ---- 160.90 -.80 161.70 2010 ---- ---- ---- ---- 158.70 -.80 159.50 2015 ---- ---- ---- ---- 156.50 -.80 157.30 2020 ---- ---- ---- ---- 154.30 -.90 155.20 2025 ---- ---- ---- ---- 152.20 -.90 153.10 2030 ---- ---- ---- ---- 150.20 -.80 151.00 2035 ---- ---- ---- ---- 148.20 -.80 149.00 2040 ---- ---- ---- ---- 146.20 -.80 147.00 2045 ---- ---- ---- ---- 144.20 -.90 145.10 2050 ---- ---- ---- ---- 142.30 -.90 143.20 2055 ---- ---- ---- ---- 140.50 -.80 141.30 2060 ---- ---- ---- ---- 138.70 -.80 139.50 2065 ---- ---- ---- ---- 136.90 -.80 137.70 2070 ---- ---- ---- ---- 135.10 -.80 135.90 2075 ---- ---- ---- ---- 133.40 -.80 134.20 2080 ---- ---- ---- ---- 131.70 -.80 132.50 2085 ---- ---- ---- ---- 130.10 -.80 130.90 2090 ---- ---- ---- ---- 128.50 -.80 129.30 2095 ---- ---- ---- ---- 126.90 -.80 127.70 2100 ---- ---- ---- ---- 125.30 -.80 126.10 350 2105 ---- ---- ---- ---- 123.80 -.80 124.60 2110 ---- ---- ---- ---- 122.30 -.80 123.10 2115 ---- ---- ---- ---- 120.90 -.70 121.60 2120 ---- ---- ---- ---- 119.40 -.80 120.20 2125 ---- ---- ---- ---- 118.00 -.80 118.80 2130 ---- ---- ---- ---- 116.60 -.80 117.40 2135 ---- ---- ---- ---- 115.30 -.80 116.10 2140 ---- ---- ---- ---- 114.00 -.70 114.70 2145 ---- ---- ---- ---- 112.70 -.70 113.40 2150 ---- ---- ---- ---- 111.40 -.70 112.10 2155 ---- ---- ---- ---- 110.10 -.80 110.90 2160 ---- ---- ---- ---- 108.90 -.80 109.70 2165 ---- ---- ---- ---- 107.70 -.70 108.40 2170 ---- ---- ---- ---- 106.50 -.80 107.30 2175 ---- ---- ---- ---- 105.30 -.80 106.10 2180 ---- ---- ---- ---- 104.20 -.70 104.90 2185 ---- ---- ---- ---- 103.10 -.70 103.80 2190 ---- ---- ---- ---- 102.00 -.70 102.70 2195 ---- ---- ---- ---- 100.90 -.70 101.60 2200 ---- ---- ---- ---- 99.80 -.80 100.60 2205 ---- ---- ---- ---- 98.80 -.70 99.50 2210 ---- ---- ---- ---- 97.80 -.70 98.50 2215 ---- ---- ---- ---- 96.80 -.70 97.50 2220 ---- ---- ---- ---- 95.80 -.70 96.50 2225 ---- ---- ---- ---- 94.80 -.70 95.50 2230 ---- ---- ---- ---- 93.80 -.70 94.50 2235 ---- ---- ---- ---- 92.90 -.70 93.60 2240 ---- ---- ---- ---- 91.90 -.70 92.60 2245 ---- ---- ---- ---- 91.00 -.70 91.70 2250 ---- ---- ---- ---- 90.10 -.70 90.80 2255 ---- ---- ---- ---- 89.20 -.70 89.90 2260 ---- ---- ---- ---- 88.30 -.70 89.00 2265 ---- ---- ---- ---- 87.40 -.70 88.10 2270 ---- ---- ---- ---- 86.60 -.60 87.20 2275 ---- ---- ---- ---- 85.70 -.70 86.40 2280 ---- ---- ---- ---- 84.90 -.60 85.50 2285 ---- ---- ---- ---- 84.00 -.70 84.70 2290 ---- ---- ---- ---- 83.20 -.70 83.90 2295 ---- ---- ---- ---- 82.40 -.70 83.10 2300 ---- ---- ---- ---- 81.60 -.60 82.20 2305 ---- ---- ---- ---- 80.80 -.70 81.50 2310 ---- ---- ---- ---- 80.00 -.70 80.70 2315 ---- ---- ---- ---- 79.20 -.70 79.90 2320 ---- ---- ---- ---- 78.50 -.60 79.10 2325 ---- ---- ---- ---- 77.70 -.60 78.30 2330 ---- ---- ---- ---- 76.90 -.70 77.60 2335 ---- ---- ---- ---- 76.20 -.60 76.80 2340 ---- ---- ---- ---- 75.50 -.60 76.10 2345 ---- ---- ---- ---- 74.70 -.70 75.40 2350 ---- ---- ---- ---- 74.00 -.60 74.60 2355 ---- ---- ---- ---- 73.30 -.60 73.90 2360 ---- ---- ---- ---- 72.60 -.60 73.20 2365 ---- ---- ---- ---- 71.90 -.60 72.50 2370 ---- ---- ---- ---- 71.20 -.60 71.80 2375 ---- ---- ---- ---- 70.50 -.60 71.10 2380 ---- ---- ---- ---- 69.90 -.60 70.50 2390 ---- ---- ---- ---- 68.50 -.60 69.10 2400 ---- ---- ---- ---- 67.20 -.60 67.80 2410 ---- ---- ---- ---- 66.00 -.60 66.60 2420 ---- ---- ---- ---- 64.70 -.60 65.30 2425 ---- ---- ---- ---- 64.10 -.60 64.70 2430 ---- ---- ---- ---- 63.50 -.60 64.10 2440 ---- ---- ---- ---- 62.30 -.60 62.90 2450 ---- ---- ---- ---- 61.10 -.60 61.70 2460 ---- ---- ---- ---- 60.00 -.60 60.60 2470 ---- ---- ---- ---- 58.90 -.50 59.40 2475 ---- ---- ---- ---- 58.30 -.60 58.90 2500 ---- ---- ---- ---- 55.70 -.50 56.20 3260 2525 ---- ---- ---- ---- 53.10 -.60 53.70 2550 ---- ---- ---- ---- 50.70 -.60 51.30 2575 ---- ---- ---- ---- 48.50 -.50 49.00 2600 ---- ---- ---- ---- 46.30 -.50 46.80 2625 ---- ---- ---- ---- 44.20 -.50 44.70 2650 ---- ---- ---- ---- 42.30 -.40 42.70 3000 ---- ---- ---- ---- 23.30 -.30 23.60 8 236 950 ---- ---- ---- ---- 1069.00 -1.10 1070.10 975 ---- ---- ---- ---- 1044.00 -1.10 1045.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1031.40 -1.10 1032.50 1050 ---- ---- ---- ---- 1006.40 -1.10 1007.50 1075 ---- ---- ---- ---- 981.40 -1.10 982.50 1100 ---- ---- ---- ---- 956.40 -1.10 957.50 1125 ---- ---- ---- ---- 931.40 -1.10 932.50 1150 ---- ---- ---- ---- 906.40 -1.10 907.50 1175 ---- ---- ---- ---- 881.40 -1.10 882.50 1200 ---- ---- ---- ---- 856.40 -1.10 857.50 1220 ---- ---- ---- ---- 836.40 -1.10 837.50 1225 ---- ---- ---- ---- 831.40 -1.10 832.50 1230 ---- ---- ---- ---- 826.40 -1.10 827.50 1240 ---- ---- ---- ---- 816.40 -1.10 817.50 1250 ---- ---- ---- ---- 806.40 -1.10 807.50 1260 ---- ---- ---- ---- 796.40 -1.10 797.50 1270 ---- ---- ---- ---- 786.40 -1.10 787.50 1275 ---- ---- ---- ---- 781.40 -1.10 782.50 1280 ---- ---- ---- ---- 776.40 -1.10 777.50 1290 ---- ---- ---- ---- 766.40 -1.10 767.50 1300 ---- ---- ---- ---- 756.40 -1.10 757.50 1310 ---- ---- ---- ---- 746.40 -1.10 747.50 1315 ---- ---- ---- ---- 741.40 -1.10 742.50 1320 ---- ---- ---- ---- 736.40 -1.10 737.50 1325 ---- ---- ---- ---- 731.40 -1.10 732.50 1330 ---- ---- ---- ---- 726.40 -1.10 727.50 1335 ---- ---- ---- ---- 721.40 -1.10 722.50 1340 ---- ---- ---- ---- 716.40 -1.10 717.50 1345 ---- ---- ---- ---- 711.40 -1.10 712.50 1350 ---- ---- ---- ---- 706.40 -1.10 707.50 1355 ---- ---- ---- ---- 701.40 -1.10 702.50 1360 ---- ---- ---- ---- 696.40 -1.10 697.50 1365 ---- ---- ---- ---- 691.40 -1.10 692.50 1370 ---- ---- ---- ---- 686.50 -1.10 687.60 1375 ---- ---- ---- ---- 681.60 -1.00 682.60 1380 ---- ---- ---- ---- 676.70 -1.00 677.70 1385 ---- ---- ---- ---- 671.80 -1.00 672.80 1390 ---- ---- ---- ---- 666.90 -1.00 667.90 1395 ---- ---- ---- ---- 662.00 -1.10 663.10 1400 ---- ---- ---- ---- 657.20 -1.00 658.20 1405 ---- ---- ---- ---- 652.40 -1.00 653.40 1410 ---- ---- ---- ---- 647.60 -1.00 648.60 1415 ---- ---- ---- ---- 642.80 -1.00 643.80 1420 ---- ---- ---- ---- 638.00 -1.10 639.10 1425 ---- ---- ---- ---- 633.30 -1.00 634.30 1430 ---- ---- ---- ---- 628.60 -1.00 629.60 1435 ---- ---- ---- ---- 623.90 -1.00 624.90 1440 ---- ---- ---- ---- 619.20 -1.00 620.20 1445 ---- ---- ---- ---- 614.50 -1.00 615.50 1450 ---- ---- ---- ---- 609.80 -1.00 610.80 1455 ---- ---- ---- ---- 605.20 -1.00 606.20 1460 ---- ---- ---- ---- 600.60 -1.00 601.60 1465 ---- ---- ---- ---- 596.00 -1.00 597.00 1470 ---- ---- ---- ---- 591.40 -1.00 592.40 1475 ---- ---- ---- ---- 586.80 -1.00 587.80 1480 ---- ---- ---- ---- 582.30 -.90 583.20 1485 ---- ---- ---- ---- 577.70 -1.00 578.70 1490 ---- ---- ---- ---- 573.20 -1.00 574.20 1495 ---- ---- ---- ---- 568.70 -1.00 569.70 1500 ---- ---- ---- ---- 564.20 -1.00 565.20 1505 ---- ---- ---- ---- 559.70 -1.00 560.70 1510 ---- ---- ---- ---- 555.30 -.90 556.20 1515 ---- ---- ---- ---- 550.90 -.90 551.80 1520 ---- ---- ---- ---- 546.40 -1.00 547.40 1525 ---- ---- ---- ---- 542.00 -1.00 543.00 1530 ---- ---- ---- ---- 537.60 -1.00 538.60 1535 ---- ---- ---- ---- 533.30 -.90 534.20 1540 ---- ---- ---- ---- 528.90 -1.00 529.90 1545 ---- ---- ---- ---- 524.60 -.90 525.50 1550 ---- ---- ---- ---- 520.30 -.90 521.20 1555 ---- ---- ---- ---- 516.00 -.90 516.90 1560 ---- ---- ---- ---- 511.70 -.90 512.60 1565 ---- ---- ---- ---- 507.40 -.90 508.30 1570 ---- ---- ---- ---- 503.10 -.90 504.00 1575 ---- ---- ---- ---- 498.90 -.90 499.80 1580 ---- ---- ---- ---- 494.70 -.90 495.60 1585 ---- ---- ---- ---- 490.40 -1.00 491.40 1590 ---- ---- ---- ---- 486.20 -1.00 487.20 1595 ---- ---- ---- ---- 482.10 -.90 483.00 1600 ---- ---- ---- ---- 477.90 -.90 478.80 1605 ---- ---- ---- ---- 473.70 -.90 474.60 1610 ---- ---- ---- ---- 469.60 -.90 470.50 1615 ---- ---- ---- ---- 465.50 -.90 466.40 1620 ---- ---- ---- ---- 461.40 -.90 462.30 1625 ---- ---- ---- ---- 457.30 -.90 458.20 1630 ---- ---- ---- ---- 453.20 -.90 454.10 1635 ---- ---- ---- ---- 449.10 -.90 450.00 1640 ---- ---- ---- ---- 445.00 -.90 445.90 1645 ---- ---- ---- ---- 441.00 -.90 441.90 1650 ---- ---- ---- ---- 437.00 -.90 437.90 1655 ---- ---- ---- ---- 433.00 -.80 433.80 1660 ---- ---- ---- ---- 428.90 -.90 429.80 1665 ---- ---- ---- ---- 425.00 -.80 425.80 1670 ---- ---- ---- ---- 421.00 -.90 421.90 1675 ---- ---- ---- ---- 417.00 -.90 417.90 1680 ---- ---- ---- ---- 413.10 -.80 413.90 1685 ---- ---- ---- ---- 409.10 -.90 410.00 1690 ---- ---- ---- ---- 405.20 -.90 406.10 1695 ---- ---- ---- ---- 401.30 -.90 402.20 1700 ---- ---- ---- ---- 397.40 -.80 398.20 1705 ---- ---- ---- ---- 393.50 -.80 394.30 1710 ---- ---- ---- ---- 389.60 -.90 390.50 1715 ---- ---- ---- ---- 385.70 -.90 386.60 1720 ---- ---- ---- ---- 381.90 -.80 382.70 1725 ---- ---- ---- ---- 378.00 -.90 378.90 1730 ---- ---- ---- ---- 374.20 -.80 375.00 1735 ---- ---- ---- ---- 370.40 -.80 371.20 1740 ---- ---- ---- ---- 366.50 -.90 367.40 1745 ---- ---- ---- ---- 362.80 -.80 363.60 1750 ---- ---- ---- ---- 359.00 -.80 359.80 1755 ---- ---- ---- ---- 355.20 -.90 356.10 1760 ---- ---- ---- ---- 351.50 -.80 352.30 1765 ---- ---- ---- ---- 347.70 -.90 348.60 1770 ---- ---- ---- ---- 344.00 -.90 344.90 1775 ---- ---- ---- ---- 340.30 -.90 341.20 1780 ---- ---- ---- ---- 336.60 -.90 337.50 1785 ---- ---- ---- ---- 333.00 -.80 333.80 1790 ---- ---- ---- ---- 329.30 -.90 330.20 1795 ---- ---- ---- ---- 325.70 -.80 326.50 1800 ---- ---- ---- ---- 322.10 -.80 322.90 1805 ---- ---- ---- ---- 318.50 -.90 319.40 1810 ---- ---- ---- ---- 315.00 -.80 315.80 1815 ---- ---- ---- ---- 311.40 -.90 312.30 1820 ---- ---- ---- ---- 307.90 -.80 308.70 1825 ---- ---- ---- ---- 304.40 -.90 305.30 1830 ---- ---- ---- ---- 300.90 -.90 301.80 1835 ---- ---- ---- ---- 297.50 -.80 298.30 1840 ---- ---- ---- ---- 294.10 -.80 294.90 1845 ---- ---- ---- ---- 290.70 -.80 291.50 1850 ---- ---- ---- ---- 287.40 -.80 288.20 1855 ---- ---- ---- ---- 284.00 -.90 284.90 1860 ---- ---- ---- ---- 280.70 -.90 281.60 1865 ---- ---- ---- ---- 277.50 -.80 278.30 1870 ---- ---- ---- ---- 274.20 -.90 275.10 1875 ---- ---- ---- ---- 271.00 -.80 271.80 1880 ---- ---- ---- ---- 267.90 -.80 268.70 1885 ---- ---- ---- ---- 264.70 -.80 265.50 1890 ---- ---- ---- ---- 261.60 -.80 262.40 1895 ---- ---- ---- ---- 258.60 -.80 259.40 1900 ---- ---- ---- ---- 255.50 -.80 256.30 1905 ---- ---- ---- ---- 252.50 -.90 253.40 1910 ---- ---- ---- ---- 249.60 -.80 250.40 1915 ---- ---- ---- ---- 246.70 -.80 247.50 1920 ---- ---- ---- ---- 243.80 -.80 244.60 1925 ---- ---- ---- ---- 241.00 -.80 241.80 1930 ---- ---- ---- ---- 238.20 -.80 239.00 1935 ---- ---- ---- ---- 235.40 -.80 236.20 1940 ---- ---- ---- ---- 232.70 -.80 233.50 1945 ---- ---- ---- ---- 230.00 -.80 230.80 1950 ---- ---- ---- ---- 227.30 -.80 228.10 1955 ---- ---- ---- ---- 224.70 -.80 225.50 1960 ---- ---- ---- ---- 222.10 -.80 222.90 1965 ---- ---- ---- ---- 219.60 -.70 220.30 1970 ---- ---- ---- ---- 217.00 -.80 217.80 1975 ---- ---- ---- ---- 214.50 -.80 215.30 1980 ---- ---- ---- ---- 212.00 -.80 212.80 1985 ---- ---- ---- ---- 209.60 -.80 210.40 1990 ---- ---- ---- ---- 207.20 -.70 207.90 1995 ---- ---- ---- ---- 204.80 -.70 205.50 2000 ---- ---- ---- ---- 202.40 -.70 203.10 2005 ---- ---- ---- ---- 200.00 -.80 200.80 2010 ---- ---- ---- ---- 197.70 -.70 198.40 2015 ---- ---- ---- ---- 195.40 -.70 196.10 2020 ---- ---- ---- ---- 193.10 -.70 193.80 2025 ---- ---- ---- ---- 190.80 -.70 191.50 2030 ---- ---- ---- ---- 188.50 -.80 189.30 2035 ---- ---- ---- ---- 186.30 -.80 187.10 2040 ---- ---- ---- ---- 184.10 -.80 184.90 2045 ---- ---- ---- ---- 181.90 -.80 182.70 2050 ---- ---- ---- ---- 179.80 -.80 180.60 2055 ---- ---- ---- ---- 177.70 -.80 178.50 2060 ---- ---- ---- ---- 175.60 -.80 176.40 2065 ---- ---- ---- ---- 173.60 -.80 174.40 2070 ---- ---- ---- ---- 171.70 -.70 172.40 2075 ---- ---- ---- ---- 169.70 -.80 170.50 2080 ---- ---- ---- ---- 167.80 -.80 168.60 2085 ---- ---- ---- ---- 166.00 -.70 166.70 2090 ---- ---- ---- ---- 164.10 -.80 164.90 2095 ---- ---- ---- ---- 162.40 -.70 163.10 2100 ---- ---- ---- ---- 160.60 -.70 161.30 2105 ---- ---- ---- ---- 158.90 -.70 159.60 2110 ---- ---- ---- ---- 157.20 -.70 157.90 2115 ---- ---- ---- ---- 155.60 -.70 156.30 2120 ---- ---- ---- ---- 153.90 -.80 154.70 2125 ---- ---- ---- ---- 152.40 -.70 153.10 2130 ---- ---- ---- ---- 150.80 -.70 151.50 2135 ---- ---- ---- ---- 149.30 -.70 150.00 2140 ---- ---- ---- ---- 147.80 -.70 148.50 2145 ---- ---- ---- ---- 146.30 -.70 147.00 2150 ---- ---- ---- ---- 144.90 -.70 145.60 2155 ---- ---- ---- ---- 143.40 -.70 144.10 2160 ---- ---- ---- ---- 142.10 -.70 142.80 2165 ---- ---- ---- ---- 140.70 -.70 141.40 2170 ---- ---- ---- ---- 139.40 -.60 140.00 2175 ---- ---- ---- ---- 138.00 -.70 138.70 2180 ---- ---- ---- ---- 136.70 -.70 137.40 2185 ---- ---- ---- ---- 135.50 -.70 136.20 2190 ---- ---- ---- ---- 134.20 -.70 134.90 2195 ---- ---- ---- ---- 133.00 -.70 133.70 2200 ---- ---- ---- ---- 131.80 -.70 132.50 2205 ---- ---- ---- ---- 130.60 -.70 131.30 2210 ---- ---- ---- ---- 129.50 -.70 130.20 2215 ---- ---- ---- ---- 128.30 -.70 129.00 2220 ---- ---- ---- ---- 127.20 -.70 127.90 2225 ---- ---- ---- ---- 126.10 -.70 126.80 2230 ---- ---- ---- ---- 125.10 -.60 125.70 2235 ---- ---- ---- ---- 124.00 -.70 124.70 2240 ---- ---- ---- ---- 123.00 -.60 123.60 2245 ---- ---- ---- ---- 121.90 -.70 122.60 2250 ---- ---- ---- ---- 120.90 -.70 121.60 2255 ---- ---- ---- ---- 119.90 -.70 120.60 2260 ---- ---- ---- ---- 119.00 -.60 119.60 2265 ---- ---- ---- ---- 118.00 -.70 118.70 2270 ---- ---- ---- ---- 117.10 -.60 117.70 2275 ---- ---- ---- ---- 116.20 -.60 116.80 2280 ---- ---- ---- ---- 115.20 -.70 115.90 2285 ---- ---- ---- ---- 114.30 -.70 115.00 2290 ---- ---- ---- ---- 113.50 -.60 114.10 2295 ---- ---- ---- ---- 112.60 -.60 113.20 2300 ---- ---- ---- ---- 111.70 -.70 112.40 2305 ---- ---- ---- ---- 110.90 -.60 111.50 2310 ---- ---- ---- ---- 110.00 -.70 110.70 2315 ---- ---- ---- ---- 109.20 -.60 109.80 2320 ---- ---- ---- ---- 108.40 -.60 109.00 2325 ---- ---- ---- ---- 107.60 -.60 108.20 2330 ---- ---- ---- ---- 106.80 -.60 107.40 2335 ---- ---- ---- ---- 106.00 -.60 106.60 2340 ---- ---- ---- ---- 105.20 -.70 105.90 2345 ---- ---- ---- ---- 104.50 -.60 105.10 2350 ---- ---- ---- ---- 103.70 -.70 104.40 2355 ---- ---- ---- ---- 103.00 -.60 103.60 2360 ---- ---- ---- ---- 102.30 -.60 102.90 2365 ---- ---- ---- ---- 101.50 -.60 102.10 2370 ---- ---- ---- ---- 100.80 -.60 101.40 2375 ---- ---- ---- ---- 100.10 -.60 100.70 2380 ---- ---- ---- ---- 99.40 -.60 100.00 2390 ---- ---- ---- ---- 98.10 -.60 98.70 2400 ---- ---- ---- ---- 96.70 -.60 97.30 2410 ---- ---- ---- ---- 95.40 -.60 96.00 2420 ---- ---- ---- ---- 94.20 -.60 94.80 2425 ---- ---- ---- ---- 93.60 -.60 94.20 2430 ---- ---- ---- ---- 93.00 -.50 93.50 2440 ---- ---- ---- ---- 91.80 -.50 92.30 2450 ---- ---- ---- ---- 90.60 -.60 91.20 2460 ---- ---- ---- ---- 89.50 -.50 90.00 2470 ---- ---- ---- ---- 88.30 -.60 88.90 2475 ---- ---- ---- ---- 87.80 -.60 88.40 2480 ---- ---- ---- ---- 87.30 -.50 87.80 2500 ---- ---- ---- ---- 85.20 -.60 85.80 2525 ---- ---- ---- ---- 82.70 -.60 83.30 2550 ---- ---- ---- ---- 80.40 -.60 81.00 2575 ---- ---- ---- ---- 78.30 -.50 78.80 2600 ---- ---- ---- ---- 76.20 -.60 76.80 2625 ---- ---- ---- ---- 74.30 -.50 74.80 2650 ---- ---- ---- ---- 72.50 -.50 73.00 2675 ---- ---- ---- ---- 70.80 -.50 71.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1007.60 -1.10 1008.70 1100 ---- ---- ---- ---- 982.60 -1.10 983.70 1125 ---- ---- ---- ---- 957.60 -1.10 958.70 1150 ---- ---- ---- ---- 932.60 -1.10 933.70 1175 ---- ---- ---- ---- 907.60 -1.10 908.70 1200 ---- ---- ---- ---- 882.60 -1.10 883.70 1225 ---- ---- ---- ---- 857.60 -1.10 858.70 1250 ---- ---- ---- ---- 832.60 -1.10 833.70 1270 ---- ---- ---- ---- 812.60 -1.10 813.70 1275 ---- ---- ---- ---- 807.60 -1.10 808.70 1280 ---- ---- ---- ---- 802.60 -1.10 803.70 1290 ---- ---- ---- ---- 792.60 -1.10 793.70 1300 ---- ---- ---- ---- 782.60 -1.10 783.70 1310 ---- ---- ---- ---- 772.60 -1.10 773.70 1320 ---- ---- ---- ---- 762.60 -1.10 763.70 1325 ---- ---- ---- ---- 757.60 -1.10 758.70 1330 ---- ---- ---- ---- 752.60 -1.10 753.70 1340 ---- ---- ---- ---- 742.70 -1.10 743.80 1350 ---- ---- ---- ---- 732.90 -1.10 734.00 1360 ---- ---- ---- ---- 723.10 -1.10 724.20 1370 ---- ---- ---- ---- 713.50 -1.00 714.50 1375 ---- ---- ---- ---- 708.70 -1.00 709.70 1380 ---- ---- ---- ---- 703.90 -1.00 704.90 1385 ---- ---- ---- ---- 699.10 -1.00 700.10 1390 ---- ---- ---- ---- 694.30 -1.00 695.30 1395 ---- ---- ---- ---- 689.60 -1.00 690.60 1400 ---- ---- ---- ---- 684.90 -1.00 685.90 1405 ---- ---- ---- ---- 680.20 -.90 681.10 1410 ---- ---- ---- ---- 675.50 -1.00 676.50 1415 ---- ---- ---- ---- 670.80 -1.00 671.80 1420 ---- ---- ---- ---- 666.20 -.90 667.10 1425 ---- ---- ---- ---- 661.50 -1.00 662.50 1430 ---- ---- ---- ---- 656.90 -1.00 657.90 1435 ---- ---- ---- ---- 652.30 -1.00 653.30 1440 ---- ---- ---- ---- 647.70 -1.00 648.70 1445 ---- ---- ---- ---- 643.20 -.90 644.10 1450 ---- ---- ---- ---- 638.60 -.90 639.50 1455 ---- ---- ---- ---- 634.10 -.90 635.00 1460 ---- ---- ---- ---- 629.60 -.90 630.50 1465 ---- ---- ---- ---- 625.10 -.90 626.00 1470 ---- ---- ---- ---- 620.60 -.90 621.50 1475 ---- ---- ---- ---- 616.10 -.90 617.00 1480 ---- ---- ---- ---- 611.70 -.90 612.60 1485 ---- ---- ---- ---- 607.20 -.90 608.10 1490 ---- ---- ---- ---- 602.80 -.90 603.70 1495 ---- ---- ---- ---- 598.40 -.90 599.30 1500 ---- ---- ---- ---- 594.00 -.90 594.90 1505 ---- ---- ---- ---- 589.70 -.80 590.50 1510 ---- ---- ---- ---- 585.30 -.90 586.20 1515 ---- ---- ---- ---- 581.00 -.80 581.80 1520 ---- ---- ---- ---- 576.60 -.90 577.50 1525 ---- ---- ---- ---- 572.30 -.90 573.20 1530 ---- ---- ---- ---- 568.00 -.90 568.90 1535 ---- ---- ---- ---- 563.80 -.80 564.60 1540 ---- ---- ---- ---- 559.50 -.90 560.40 1545 ---- ---- ---- ---- 555.30 -.80 556.10 1550 ---- ---- ---- ---- 551.00 -.90 551.90 1555 ---- ---- ---- ---- 546.80 -.90 547.70 1560 ---- ---- ---- ---- 542.60 -.90 543.50 1565 ---- ---- ---- ---- 538.50 -.80 539.30 1570 ---- ---- ---- ---- 534.30 -.80 535.10 1575 ---- ---- ---- ---- 530.10 -.90 531.00 1580 ---- ---- ---- ---- 526.00 -.80 526.80 1585 ---- ---- ---- ---- 521.90 -.80 522.70 1590 ---- ---- ---- ---- 517.80 -.80 518.60 1595 ---- ---- ---- ---- 513.70 -.80 514.50 1600 ---- ---- ---- ---- 509.60 -.80 510.40 1605 ---- ---- ---- ---- 505.50 -.80 506.30 1610 ---- ---- ---- ---- 501.50 -.80 502.30 1615 ---- ---- ---- ---- 497.40 -.80 498.20 1620 ---- ---- ---- ---- 493.40 -.80 494.20 1625 ---- ---- ---- ---- 489.40 -.80 490.20 1630 ---- ---- ---- ---- 485.40 -.80 486.20 1635 ---- ---- ---- ---- 481.40 -.80 482.20 1640 ---- ---- ---- ---- 477.40 -.80 478.20 1645 ---- ---- ---- ---- 473.50 -.80 474.30 1650 ---- ---- ---- ---- 469.50 -.80 470.30 1655 ---- ---- ---- ---- 465.60 -.80 466.40 1660 ---- ---- ---- ---- 461.70 -.80 462.50 1665 ---- ---- ---- ---- 457.80 -.70 458.50 1670 ---- ---- ---- ---- 453.90 -.70 454.60 1675 ---- ---- ---- ---- 450.00 -.80 450.80 1680 ---- ---- ---- ---- 446.10 -.80 446.90 1685 ---- ---- ---- ---- 442.20 -.80 443.00 1690 ---- ---- ---- ---- 438.40 -.80 439.20 1695 ---- ---- ---- ---- 434.50 -.80 435.30 1700 ---- ---- ---- ---- 430.70 -.80 431.50 1705 ---- ---- ---- ---- 426.90 -.80 427.70 1710 ---- ---- ---- ---- 423.10 -.80 423.90 1715 ---- ---- ---- ---- 419.30 -.80 420.10 1720 ---- ---- ---- ---- 415.50 -.80 416.30 1725 ---- ---- ---- ---- 411.70 -.80 412.50 1730 ---- ---- ---- ---- 408.00 -.70 408.70 1735 ---- ---- ---- ---- 404.20 -.80 405.00 1740 ---- ---- ---- ---- 400.40 -.80 401.20 1745 ---- ---- ---- ---- 396.70 -.80 397.50 1750 ---- ---- ---- ---- 393.00 -.70 393.70 1755 ---- ---- ---- ---- 389.30 -.70 390.00 1760 ---- ---- ---- ---- 385.50 -.80 386.30 1765 ---- ---- ---- ---- 381.90 -.70 382.60 1770 ---- ---- ---- ---- 378.20 -.70 378.90 1775 ---- ---- ---- ---- 374.50 -.70 375.20 1780 ---- ---- ---- ---- 370.80 -.80 371.60 1785 ---- ---- ---- ---- 367.20 -.70 367.90 1790 ---- ---- ---- ---- 363.60 -.70 364.30 1795 ---- ---- ---- ---- 359.90 -.80 360.70 1800 ---- ---- ---- ---- 356.30 -.80 357.10 1805 ---- ---- ---- ---- 352.70 -.80 353.50 1810 ---- ---- ---- ---- 349.20 -.70 349.90 1815 ---- ---- ---- ---- 345.60 -.80 346.40 1820 ---- ---- ---- ---- 342.10 -.70 342.80 1825 ---- ---- ---- ---- 338.60 -.70 339.30 1830 ---- ---- ---- ---- 335.10 -.70 335.80 1835 ---- ---- ---- ---- 331.60 -.70 332.30 1840 ---- ---- ---- ---- 328.10 -.80 328.90 1845 ---- ---- ---- ---- 324.70 -.80 325.50 1850 ---- ---- ---- ---- 321.30 -.70 322.00 1855 ---- ---- ---- ---- 317.90 -.80 318.70 1860 ---- ---- ---- ---- 314.60 -.70 315.30 1865 ---- ---- ---- ---- 311.20 -.80 312.00 1870 ---- ---- ---- ---- 307.90 -.70 308.60 1875 ---- ---- ---- ---- 304.60 -.80 305.40 1880 ---- ---- ---- ---- 301.40 -.70 302.10 1885 ---- ---- ---- ---- 298.10 -.80 298.90 1890 ---- ---- ---- ---- 294.90 -.80 295.70 1895 ---- ---- ---- ---- 291.80 -.70 292.50 1900 ---- ---- ---- ---- 288.60 -.80 289.40 1905 ---- ---- ---- ---- 285.50 -.80 286.30 1910 ---- ---- ---- ---- 282.50 -.70 283.20 1915 ---- ---- ---- ---- 279.40 -.80 280.20 1920 ---- ---- ---- ---- 276.40 -.80 277.20 1925 ---- ---- ---- ---- 273.50 -.70 274.20 1930 ---- ---- ---- ---- 270.50 -.80 271.30 1935 ---- ---- ---- ---- 267.70 -.70 268.40 1940 ---- ---- ---- ---- 264.80 -.70 265.50 1945 ---- ---- ---- ---- 262.00 -.70 262.70 1950 ---- ---- ---- ---- 259.20 -.70 259.90 1955 ---- ---- ---- ---- 256.50 -.70 257.20 1960 ---- ---- ---- ---- 253.80 -.70 254.50 1965 ---- ---- ---- ---- 251.10 -.70 251.80 1970 ---- ---- ---- ---- 248.50 -.70 249.20 1975 ---- ---- ---- ---- 245.90 -.70 246.60 1980 ---- ---- ---- ---- 243.40 -.60 244.00 1985 ---- ---- ---- ---- 240.80 -.70 241.50 1990 ---- ---- ---- ---- 238.30 -.70 239.00 1995 ---- ---- ---- ---- 235.90 -.60 236.50 2000 ---- ---- ---- ---- 233.40 -.70 234.10 2005 ---- ---- ---- ---- 231.00 -.70 231.70 2010 ---- ---- ---- ---- 228.60 -.70 229.30 2015 ---- ---- ---- ---- 226.20 -.70 226.90 2020 ---- ---- ---- ---- 223.90 -.70 224.60 2025 ---- ---- ---- ---- 221.60 -.70 222.30 2030 ---- ---- ---- ---- 219.30 -.70 220.00 2035 ---- ---- ---- ---- 217.00 -.70 217.70 2040 ---- ---- ---- ---- 214.70 -.70 215.40 2045 ---- ---- ---- ---- 212.50 -.70 213.20 2050 ---- ---- ---- ---- 210.30 -.60 210.90 2055 ---- ---- ---- ---- 208.00 -.70 208.70 2060 ---- ---- ---- ---- 205.90 -.60 206.50 2065 ---- ---- ---- ---- 203.70 -.70 204.40 2070 ---- ---- ---- ---- 201.60 -.60 202.20 2075 ---- ---- ---- ---- 199.50 -.60 200.10 2080 ---- ---- ---- ---- 197.40 -.70 198.10 2085 ---- ---- ---- ---- 195.40 -.60 196.00 2090 ---- ---- ---- ---- 193.40 -.60 194.00 2095 ---- ---- ---- ---- 191.40 -.70 192.10 2100 ---- ---- ---- ---- 189.50 -.60 190.10 2105 ---- ---- ---- ---- 187.60 -.70 188.30 2110 ---- ---- ---- ---- 185.80 -.60 186.40 2115 ---- ---- ---- ---- 184.00 -.60 184.60 2120 ---- ---- ---- ---- 182.20 -.70 182.90 2125 ---- ---- ---- ---- 180.50 -.60 181.10 2130 ---- ---- ---- ---- 178.80 -.60 179.40 2135 ---- ---- ---- ---- 177.10 -.70 177.80 2140 ---- ---- ---- ---- 175.50 -.70 176.20 2145 ---- ---- ---- ---- 173.90 -.70 174.60 2150 ---- ---- ---- ---- 172.40 -.60 173.00 2155 ---- ---- ---- ---- 170.80 -.70 171.50 2160 ---- ---- ---- ---- 169.30 -.70 170.00 2165 ---- ---- ---- ---- 167.90 -.60 168.50 2170 ---- ---- ---- ---- 166.40 -.70 167.10 2175 ---- ---- ---- ---- 165.00 -.60 165.60 2180 ---- ---- ---- ---- 163.60 -.60 164.20 2185 ---- ---- ---- ---- 162.20 -.70 162.90 2190 ---- ---- ---- ---- 160.90 -.60 161.50 2195 ---- ---- ---- ---- 159.60 -.60 160.20 2200 ---- ---- ---- ---- 158.30 -.60 158.90 2205 ---- ---- ---- ---- 157.00 -.70 157.70 2210 ---- ---- ---- ---- 155.80 -.60 156.40 2215 ---- ---- ---- ---- 154.60 -.60 155.20 2220 ---- ---- ---- ---- 153.40 -.60 154.00 2225 ---- ---- ---- ---- 152.20 -.60 152.80 2230 ---- ---- ---- ---- 151.00 -.70 151.70 2235 ---- ---- ---- ---- 149.90 -.60 150.50 2240 ---- ---- ---- ---- 148.80 -.60 149.40 2245 ---- ---- ---- ---- 147.70 -.60 148.30 2250 ---- ---- ---- ---- 146.60 -.60 147.20 2255 ---- ---- ---- ---- 145.60 -.60 146.20 2260 ---- ---- ---- ---- 144.50 -.60 145.10 2265 ---- ---- ---- ---- 143.50 -.60 144.10 2270 ---- ---- ---- ---- 142.50 -.60 143.10 2275 ---- ---- ---- ---- 141.50 -.60 142.10 2280 ---- ---- ---- ---- 140.60 -.60 141.20 2285 ---- ---- ---- ---- 139.60 -.60 140.20 2290 ---- ---- ---- ---- 138.70 -.60 139.30 2295 ---- ---- ---- ---- 137.80 -.60 138.40 2300 ---- ---- ---- ---- 136.90 -.60 137.50 2305 ---- ---- ---- ---- 136.00 -.60 136.60 2310 ---- ---- ---- ---- 135.10 -.60 135.70 2315 ---- ---- ---- ---- 134.20 -.60 134.80 2320 ---- ---- ---- ---- 133.40 -.60 134.00 2325 ---- ---- ---- ---- 132.50 -.60 133.10 2330 ---- ---- ---- ---- 131.70 -.60 132.30 2335 ---- ---- ---- ---- 130.90 -.60 131.50 2340 ---- ---- ---- ---- 130.10 -.50 130.60 2345 ---- ---- ---- ---- 129.30 -.50 129.80 2350 ---- ---- ---- ---- 128.50 -.60 129.10 2355 ---- ---- ---- ---- 127.70 -.60 128.30 2360 ---- ---- ---- ---- 126.90 -.60 127.50 2365 ---- ---- ---- ---- 126.20 -.50 126.70 2370 ---- ---- ---- ---- 125.40 -.60 126.00 2375 ---- ---- ---- ---- 124.70 -.60 125.30 2380 ---- ---- ---- ---- 124.00 -.50 124.50 2385 ---- ---- ---- ---- 123.20 -.60 123.80 2390 ---- ---- ---- ---- 122.50 -.60 123.10 2400 ---- ---- ---- ---- 121.10 -.60 121.70 2410 ---- ---- ---- ---- 119.80 -.50 120.30 2420 ---- ---- ---- ---- 118.40 -.60 119.00 2425 ---- ---- ---- ---- 117.80 -.50 118.30 2430 ---- ---- ---- ---- 117.10 -.60 117.70 2440 ---- ---- ---- ---- 115.90 -.50 116.40 2450 ---- ---- ---- ---- 114.60 -.60 115.20 2460 ---- ---- ---- ---- 113.40 -.60 114.00 2470 ---- ---- ---- ---- 112.20 -.60 112.80 2475 ---- ---- ---- ---- 111.70 -.50 112.20 2480 ---- ---- ---- ---- 111.10 -.50 111.60 2500 ---- ---- ---- ---- 108.90 -.50 109.40 2525 ---- ---- ---- ---- 106.30 -.50 106.80 2550 ---- ---- ---- ---- 103.80 -.50 104.30 2575 ---- ---- ---- ---- 101.50 -.50 102.00 2600 ---- ---- ---- ---- 99.30 -.50 99.80 2625 ---- ---- ---- ---- 97.30 -.50 97.80 2650 ---- ---- ---- ---- 95.30 -.50 95.80 2675 ---- ---- ---- ---- 93.50 -.50 94.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 772.60 -1.00 773.60 1350 ---- ---- ---- ---- 748.50 -1.00 749.50 1375 ---- ---- ---- ---- 724.90 -.90 725.80 1400 ---- ---- ---- ---- 701.70 -.80 702.50 1425 ---- ---- ---- ---- 678.90 -.80 679.70 1450 ---- ---- ---- ---- 656.50 -.80 657.30 1475 ---- ---- ---- ---- 634.50 -.80 635.30 1500 ---- ---- ---- ---- 613.00 -.70 613.70 1520 ---- ---- ---- ---- 596.00 -.70 596.70 1525 ---- ---- ---- ---- 591.80 -.70 592.50 1530 ---- ---- ---- ---- 587.60 -.70 588.30 1540 ---- ---- ---- ---- 579.20 -.80 580.00 1550 ---- ---- ---- ---- 570.90 -.80 571.70 1560 ---- ---- ---- ---- 562.70 -.80 563.50 1570 ---- ---- ---- ---- 554.60 -.70 555.30 1575 ---- ---- ---- ---- 550.50 -.70 551.20 1580 ---- ---- ---- ---- 546.40 -.80 547.20 1590 ---- ---- ---- ---- 538.40 -.70 539.10 1600 ---- ---- ---- ---- 530.40 -.70 531.10 1610 ---- ---- ---- ---- 522.50 -.70 523.20 1615 ---- ---- ---- ---- 518.50 -.70 519.20 1620 ---- ---- ---- ---- 514.60 -.70 515.30 1625 ---- ---- ---- ---- 510.60 -.70 511.30 1630 ---- ---- ---- ---- 506.70 -.70 507.40 1635 ---- ---- ---- ---- 502.80 -.70 503.50 1640 ---- ---- ---- ---- 498.90 -.70 499.60 1645 ---- ---- ---- ---- 495.10 -.70 495.80 1650 ---- ---- ---- ---- 491.20 -.70 491.90 1655 ---- ---- ---- ---- 487.30 -.70 488.00 1660 ---- ---- ---- ---- 483.50 -.70 484.20 1665 ---- ---- ---- ---- 479.70 -.70 480.40 1670 ---- ---- ---- ---- 475.90 -.60 476.50 1675 ---- ---- ---- ---- 472.10 -.60 472.70 1680 ---- ---- ---- ---- 468.30 -.60 468.90 1685 ---- ---- ---- ---- 464.50 -.60 465.10 1690 ---- ---- ---- ---- 460.70 -.70 461.40 1695 ---- ---- ---- ---- 456.90 -.70 457.60 1700 ---- ---- ---- ---- 453.20 -.60 453.80 1705 ---- ---- ---- ---- 449.40 -.70 450.10 1710 ---- ---- ---- ---- 445.70 -.70 446.40 1715 ---- ---- ---- ---- 442.00 -.60 442.60 1720 ---- ---- ---- ---- 438.30 -.60 438.90 1725 ---- ---- ---- ---- 434.50 -.70 435.20 1730 ---- ---- ---- ---- 430.80 -.70 431.50 1735 ---- ---- ---- ---- 427.20 -.60 427.80 1740 ---- ---- ---- ---- 423.50 -.60 424.10 1745 ---- ---- ---- ---- 419.80 -.70 420.50 1750 ---- ---- ---- ---- 416.10 -.70 416.80 1755 ---- ---- ---- ---- 412.50 -.60 413.10 1760 ---- ---- ---- ---- 408.80 -.70 409.50 1765 ---- ---- ---- ---- 405.20 -.60 405.80 1770 ---- ---- ---- ---- 401.60 -.60 402.20 1775 ---- ---- ---- ---- 397.90 -.70 398.60 1780 ---- ---- ---- ---- 394.30 -.70 395.00 1785 ---- ---- ---- ---- 390.70 -.70 391.40 1790 ---- ---- ---- ---- 387.10 -.70 387.80 1795 ---- ---- ---- ---- 383.50 -.70 384.20 1800 ---- ---- ---- ---- 380.00 -.60 380.60 1805 ---- ---- ---- ---- 376.40 -.70 377.10 1810 ---- ---- ---- ---- 372.90 -.60 373.50 1815 ---- ---- ---- ---- 369.40 -.60 370.00 1820 ---- ---- ---- ---- 365.80 -.70 366.50 1825 ---- ---- ---- ---- 362.30 -.70 363.00 1830 ---- ---- ---- ---- 358.90 -.60 359.50 1835 ---- ---- ---- ---- 355.40 -.60 356.00 1840 ---- ---- ---- ---- 352.00 -.60 352.60 1845 ---- ---- ---- ---- 348.50 -.70 349.20 1850 ---- ---- ---- ---- 345.10 -.70 345.80 1855 ---- ---- ---- ---- 341.70 -.70 342.40 1860 ---- ---- ---- ---- 338.40 -.60 339.00 1865 ---- ---- ---- ---- 335.00 -.70 335.70 1870 ---- ---- ---- ---- 331.70 -.70 332.40 1875 ---- ---- ---- ---- 328.40 -.70 329.10 1880 ---- ---- ---- ---- 325.20 -.60 325.80 1885 ---- ---- ---- ---- 321.90 -.60 322.50 1890 ---- ---- ---- ---- 318.70 -.60 319.30 1895 ---- ---- ---- ---- 315.50 -.60 316.10 1900 ---- ---- ---- ---- 312.30 -.70 313.00 1905 ---- ---- ---- ---- 309.20 -.60 309.80 1910 ---- ---- ---- ---- 306.10 -.60 306.70 1915 ---- ---- ---- ---- 303.00 -.70 303.70 1920 ---- ---- ---- ---- 300.00 -.60 300.60 1925 ---- ---- ---- ---- 297.00 -.60 297.60 1930 ---- ---- ---- ---- 294.00 -.70 294.70 1935 ---- ---- ---- ---- 291.10 -.60 291.70 1940 ---- ---- ---- ---- 288.20 -.60 288.80 1945 ---- ---- ---- ---- 285.30 -.70 286.00 1950 ---- ---- ---- ---- 282.50 -.60 283.10 1955 ---- ---- ---- ---- 279.70 -.70 280.40 1960 ---- ---- ---- ---- 277.00 -.60 277.60 1965 ---- ---- ---- ---- 274.30 -.60 274.90 1970 ---- ---- ---- ---- 271.60 -.60 272.20 1975 ---- ---- ---- ---- 269.00 -.60 269.60 1980 ---- ---- ---- ---- 266.40 -.60 267.00 1985 ---- ---- ---- ---- 263.80 -.60 264.40 1990 ---- ---- ---- ---- 261.30 -.60 261.90 1995 ---- ---- ---- ---- 258.80 -.60 259.40 2000 ---- ---- ---- ---- 256.40 -.60 257.00 2005 ---- ---- ---- ---- 253.90 -.60 254.50 2010 ---- ---- ---- ---- 251.50 -.60 252.10 2015 ---- ---- ---- ---- 249.10 -.60 249.70 2020 ---- ---- ---- ---- 246.80 -.60 247.40 2025 ---- ---- ---- ---- 244.50 -.60 245.10 2030 ---- ---- ---- ---- 242.20 -.50 242.70 2035 ---- ---- ---- ---- 239.90 -.60 240.50 2040 ---- ---- ---- ---- 237.60 -.60 238.20 2045 ---- ---- ---- ---- 235.40 -.60 236.00 2050 ---- ---- ---- ---- 233.10 -.60 233.70 2055 ---- ---- ---- ---- 230.90 -.60 231.50 2060 ---- ---- ---- ---- 228.70 -.60 229.30 2065 ---- ---- ---- ---- 226.50 -.60 227.10 2070 ---- ---- ---- ---- 224.40 -.60 225.00 2075 ---- ---- ---- ---- 222.20 -.60 222.80 2080 ---- ---- ---- ---- 220.10 -.60 220.70 2085 ---- ---- ---- ---- 218.00 -.60 218.60 2090 ---- ---- ---- ---- 216.00 -.60 216.60 2095 ---- ---- ---- ---- 213.90 -.60 214.50 2100 ---- ---- ---- ---- 211.90 -.60 212.50 2105 ---- ---- ---- ---- 210.00 -.60 210.60 2110 ---- ---- ---- ---- 208.10 -.60 208.70 2115 ---- ---- ---- ---- 206.20 -.60 206.80 2120 ---- ---- ---- ---- 204.40 -.50 204.90 2125 ---- ---- ---- ---- 202.60 -.50 203.10 2130 ---- ---- ---- ---- 200.80 -.60 201.40 2135 ---- ---- ---- ---- 199.10 -.60 199.70 2140 ---- ---- ---- ---- 197.40 -.60 198.00 2145 ---- ---- ---- ---- 195.80 -.50 196.30 2150 ---- ---- ---- ---- 194.20 -.50 194.70 2155 ---- ---- ---- ---- 192.60 -.60 193.20 2160 ---- ---- ---- ---- 191.00 -.60 191.60 2165 ---- ---- ---- ---- 189.50 -.60 190.10 2170 ---- ---- ---- ---- 188.00 -.60 188.60 2175 ---- ---- ---- ---- 186.60 -.60 187.20 2180 ---- ---- ---- ---- 185.20 -.50 185.70 2185 ---- ---- ---- ---- 183.80 -.50 184.30 2190 ---- ---- ---- ---- 182.40 -.50 182.90 2195 ---- ---- ---- ---- 181.00 -.60 181.60 2200 ---- ---- ---- ---- 179.70 -.60 180.30 2205 ---- ---- ---- ---- 178.40 -.60 179.00 2210 ---- ---- ---- ---- 177.10 -.60 177.70 2215 ---- ---- ---- ---- 175.90 -.50 176.40 2220 ---- ---- ---- ---- 174.70 -.50 175.20 2225 ---- ---- ---- ---- 173.50 -.50 174.00 2230 ---- ---- ---- ---- 172.30 -.50 172.80 2235 ---- ---- ---- ---- 171.10 -.60 171.70 2240 ---- ---- ---- ---- 170.00 -.50 170.50 2245 ---- ---- ---- ---- 168.90 -.50 169.40 2250 ---- ---- ---- ---- 167.80 -.50 168.30 2255 ---- ---- ---- ---- 166.70 -.60 167.30 2260 ---- ---- ---- ---- 165.70 -.50 166.20 2265 ---- ---- ---- ---- 164.60 -.60 165.20 2270 ---- ---- ---- ---- 163.60 -.50 164.10 2275 ---- ---- ---- ---- 162.60 -.50 163.10 2280 ---- ---- ---- ---- 161.60 -.60 162.20 2285 ---- ---- ---- ---- 160.70 -.50 161.20 2290 ---- ---- ---- ---- 159.70 -.50 160.20 2295 ---- ---- ---- ---- 158.80 -.50 159.30 2300 ---- ---- ---- ---- 157.90 -.50 158.40 2305 ---- ---- ---- ---- 157.00 -.50 157.50 2310 ---- ---- ---- ---- 156.10 -.50 156.60 2315 ---- ---- ---- ---- 155.20 -.50 155.70 2320 ---- ---- ---- ---- 154.30 -.60 154.90 2325 ---- ---- ---- ---- 153.50 -.50 154.00 2330 ---- ---- ---- ---- 152.70 -.50 153.20 2335 ---- ---- ---- ---- 151.80 -.60 152.40 2340 ---- ---- ---- ---- 151.00 -.50 151.50 2345 ---- ---- ---- ---- 150.20 -.50 150.70 2350 ---- ---- ---- ---- 149.40 -.50 149.90 2355 ---- ---- ---- ---- 148.60 -.60 149.20 2360 ---- ---- ---- ---- 147.90 -.50 148.40 2365 ---- ---- ---- ---- 147.10 -.50 147.60 2370 ---- ---- ---- ---- 146.40 -.50 146.90 2375 ---- ---- ---- ---- 145.60 -.50 146.10 2380 ---- ---- ---- ---- 144.90 -.50 145.40 2385 ---- ---- ---- ---- 144.20 -.50 144.70 2390 ---- ---- ---- ---- 143.40 -.60 144.00 2395 ---- ---- ---- ---- 142.70 -.50 143.20 2400 ---- ---- ---- ---- 142.00 -.50 142.50 2410 ---- ---- ---- ---- 140.70 -.50 141.20 2420 ---- ---- ---- ---- 139.30 -.50 139.80 2425 ---- ---- ---- ---- 138.70 -.50 139.20 2430 ---- ---- ---- ---- 138.00 -.50 138.50 2440 ---- ---- ---- ---- 136.70 -.50 137.20 2450 ---- ---- ---- ---- 135.50 -.50 136.00 2460 ---- ---- ---- ---- 134.30 -.50 134.80 2470 ---- ---- ---- ---- 133.10 -.50 133.60 2475 ---- ---- ---- ---- 132.50 -.50 133.00 2480 ---- ---- ---- ---- 131.90 -.50 132.40 2490 ---- ---- ---- ---- 130.80 -.50 131.30 2500 ---- ---- ---- ---- 129.70 -.50 130.20 2525 ---- ---- ---- ---- 127.00 -.50 127.50 2550 ---- ---- ---- ---- 124.50 -.50 125.00 2575 ---- ---- ---- ---- 122.20 -.50 122.70 2600 ---- ---- ---- ---- 119.90 -.50 120.40 2625 ---- ---- ---- ---- 117.90 -.40 118.30 2650 ---- ---- ---- ---- 115.90 -.50 116.40 2675 ---- ---- ---- ---- 114.00 -.50 114.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 774.00 -.90 774.90 1375 ---- ---- ---- ---- 750.70 -.90 751.60 1400 ---- ---- ---- ---- 727.90 -.80 728.70 1425 ---- ---- ---- ---- 705.40 -.80 706.20 1450 ---- ---- ---- ---- 683.40 -.80 684.20 1475 ---- ---- ---- ---- 661.80 -.70 662.50 1500 ---- ---- ---- ---- 640.50 -.70 641.20 1525 ---- ---- ---- ---- 619.60 -.70 620.30 1530 ---- ---- ---- ---- 615.40 -.70 616.10 1540 ---- ---- ---- ---- 607.20 -.70 607.90 1550 ---- ---- ---- ---- 599.00 -.70 599.70 1560 ---- ---- ---- ---- 590.90 -.70 591.60 1570 ---- ---- ---- ---- 582.90 -.60 583.50 1575 ---- ---- ---- ---- 578.90 -.60 579.50 1580 ---- ---- ---- ---- 574.90 -.60 575.50 1590 ---- ---- ---- ---- 566.90 -.60 567.50 1600 ---- ---- ---- ---- 559.00 -.60 559.60 1610 ---- ---- ---- ---- 551.20 -.60 551.80 1620 ---- ---- ---- ---- 543.40 -.60 544.00 1625 ---- ---- ---- ---- 539.50 -.60 540.10 1630 ---- ---- ---- ---- 535.60 -.60 536.20 1635 ---- ---- ---- ---- 531.80 -.60 532.40 1640 ---- ---- ---- ---- 527.90 -.60 528.50 1645 ---- ---- ---- ---- 524.10 -.60 524.70 1650 ---- ---- ---- ---- 520.30 -.60 520.90 1655 ---- ---- ---- ---- 516.50 -.60 517.10 1660 ---- ---- ---- ---- 512.70 -.60 513.30 1665 ---- ---- ---- ---- 508.90 -.60 509.50 1670 ---- ---- ---- ---- 505.10 -.60 505.70 1675 ---- ---- ---- ---- 501.40 -.50 501.90 1680 ---- ---- ---- ---- 497.60 -.60 498.20 1685 ---- ---- ---- ---- 493.90 -.50 494.40 1690 ---- ---- ---- ---- 490.10 -.60 490.70 1695 ---- ---- ---- ---- 486.40 -.60 487.00 1700 ---- ---- ---- ---- 482.70 -.60 483.30 1705 ---- ---- ---- ---- 479.00 -.60 479.60 1710 ---- ---- ---- ---- 475.30 -.60 475.90 1715 ---- ---- ---- ---- 471.60 -.60 472.20 1720 ---- ---- ---- ---- 467.90 -.60 468.50 1725 ---- ---- ---- ---- 464.30 -.50 464.80 1730 ---- ---- ---- ---- 460.60 -.60 461.20 1735 ---- ---- ---- ---- 457.00 -.50 457.50 1740 ---- ---- ---- ---- 453.30 -.60 453.90 1745 ---- ---- ---- ---- 449.70 -.50 450.20 1750 ---- ---- ---- ---- 446.00 -.60 446.60 1755 ---- ---- ---- ---- 442.40 -.60 443.00 1760 ---- ---- ---- ---- 438.80 -.60 439.40 1765 ---- ---- ---- ---- 435.20 -.60 435.80 1770 ---- ---- ---- ---- 431.60 -.60 432.20 1775 ---- ---- ---- ---- 428.00 -.60 428.60 1780 ---- ---- ---- ---- 424.40 -.60 425.00 1785 ---- ---- ---- ---- 420.80 -.60 421.40 1790 ---- ---- ---- ---- 417.20 -.60 417.80 1795 ---- ---- ---- ---- 413.70 -.50 414.20 1800 ---- ---- ---- ---- 410.10 -.60 410.70 1805 ---- ---- ---- ---- 406.60 -.50 407.10 1810 ---- ---- ---- ---- 403.00 -.60 403.60 1815 ---- ---- ---- ---- 399.50 -.60 400.10 1820 ---- ---- ---- ---- 396.00 -.50 396.50 1825 ---- ---- ---- ---- 392.50 -.50 393.00 1830 ---- ---- ---- ---- 389.00 -.50 389.50 1835 ---- ---- ---- ---- 385.50 -.60 386.10 1840 ---- ---- ---- ---- 382.00 -.60 382.60 1845 ---- ---- ---- ---- 378.60 -.50 379.10 1850 ---- ---- ---- ---- 375.20 -.50 375.70 1855 ---- ---- ---- ---- 371.70 -.60 372.30 1860 ---- ---- ---- ---- 368.30 -.60 368.90 1865 ---- ---- ---- ---- 364.90 -.60 365.50 1870 ---- ---- ---- ---- 361.60 -.50 362.10 1875 ---- ---- ---- ---- 358.20 -.60 358.80 1880 ---- ---- ---- ---- 354.90 -.60 355.50 1885 ---- ---- ---- ---- 351.60 -.60 352.20 1890 ---- ---- ---- ---- 348.30 -.60 348.90 1895 ---- ---- ---- ---- 345.10 -.50 345.60 1900 ---- ---- ---- ---- 341.90 -.50 342.40 1905 ---- ---- ---- ---- 338.60 -.60 339.20 1910 ---- ---- ---- ---- 335.50 -.50 336.00 1915 ---- ---- ---- ---- 332.30 -.60 332.90 1920 ---- ---- ---- ---- 329.20 -.50 329.70 1925 ---- ---- ---- ---- 326.10 -.50 326.60 1930 ---- ---- ---- ---- 323.00 -.60 323.60 1935 ---- ---- ---- ---- 320.00 -.50 320.50 1940 ---- ---- ---- ---- 317.00 -.50 317.50 1945 ---- ---- ---- ---- 314.00 -.60 314.60 1950 ---- ---- ---- ---- 311.10 -.50 311.60 1955 ---- ---- ---- ---- 308.20 -.60 308.80 1960 ---- ---- ---- ---- 305.40 -.50 305.90 1965 ---- ---- ---- ---- 302.50 -.60 303.10 1970 ---- ---- ---- ---- 299.80 -.50 300.30 1975 ---- ---- ---- ---- 297.00 -.50 297.50 1980 ---- ---- ---- ---- 294.30 -.50 294.80 1985 ---- ---- ---- ---- 291.60 -.60 292.20 1990 ---- ---- ---- ---- 289.00 -.50 289.50 1995 ---- ---- ---- ---- 286.40 -.60 287.00 2000 ---- ---- ---- ---- 283.90 -.50 284.40 2005 ---- ---- ---- ---- 281.40 -.50 281.90 2010 ---- ---- ---- ---- 278.90 -.50 279.40 2015 ---- ---- ---- ---- 276.40 -.50 276.90 2020 ---- ---- ---- ---- 274.00 -.50 274.50 2025 ---- ---- ---- ---- 271.60 -.50 272.10 2030 ---- ---- ---- ---- 269.20 -.60 269.80 2035 ---- ---- ---- ---- 266.90 -.50 267.40 2040 ---- ---- ---- ---- 264.60 -.50 265.10 2045 ---- ---- ---- ---- 262.30 -.50 262.80 2050 ---- ---- ---- ---- 260.00 -.50 260.50 2055 ---- ---- ---- ---- 257.80 -.50 258.30 2060 ---- ---- ---- ---- 255.60 -.50 256.10 2065 ---- ---- ---- ---- 253.30 -.60 253.90 2070 ---- ---- ---- ---- 251.10 -.60 251.70 2075 ---- ---- ---- ---- 249.00 -.50 249.50 2080 ---- ---- ---- ---- 246.80 -.50 247.30 2085 ---- ---- ---- ---- 244.60 -.50 245.10 2090 ---- ---- ---- ---- 242.50 -.50 243.00 2095 ---- ---- ---- ---- 240.40 -.50 240.90 2100 ---- ---- ---- ---- 238.30 -.50 238.80 2105 ---- ---- ---- ---- 236.20 -.50 236.70 2110 ---- ---- ---- ---- 234.20 -.50 234.70 2115 ---- ---- ---- ---- 232.20 -.50 232.70 2120 ---- ---- ---- ---- 230.20 -.50 230.70 2125 ---- ---- ---- ---- 228.30 -.50 228.80 2130 ---- ---- ---- ---- 226.40 -.50 226.90 2135 ---- ---- ---- ---- 224.60 -.50 225.10 2140 ---- ---- ---- ---- 222.70 -.50 223.20 2145 ---- ---- ---- ---- 221.00 -.50 221.50 2150 ---- ---- ---- ---- 219.30 -.50 219.80 2155 ---- ---- ---- ---- 217.60 -.50 218.10 2160 ---- ---- ---- ---- 215.90 -.50 216.40 2165 ---- ---- ---- ---- 214.30 -.50 214.80 2170 ---- ---- ---- ---- 212.70 -.50 213.20 2175 ---- ---- ---- ---- 211.20 -.50 211.70 2180 ---- ---- ---- ---- 209.70 -.40 210.10 2185 ---- ---- ---- ---- 208.20 -.50 208.70 2190 ---- ---- ---- ---- 206.70 -.50 207.20 2195 ---- ---- ---- ---- 205.30 -.50 205.80 2200 ---- ---- ---- ---- 203.90 -.50 204.40 2205 ---- ---- ---- ---- 202.50 -.50 203.00 2210 ---- ---- ---- ---- 201.20 -.50 201.70 2215 ---- ---- ---- ---- 199.90 -.40 200.30 2220 ---- ---- ---- ---- 198.60 -.40 199.00 2225 ---- ---- ---- ---- 197.30 -.50 197.80 2230 ---- ---- ---- ---- 196.00 -.50 196.50 2235 ---- ---- ---- ---- 194.80 -.50 195.30 2240 ---- ---- ---- ---- 193.60 -.50 194.10 2245 ---- ---- ---- ---- 192.50 -.40 192.90 2250 ---- ---- ---- ---- 191.30 -.50 191.80 2255 ---- ---- ---- ---- 190.20 -.50 190.70 2260 ---- ---- ---- ---- 189.10 -.50 189.60 2265 ---- ---- ---- ---- 188.00 -.50 188.50 2270 ---- ---- ---- ---- 186.90 -.50 187.40 2275 ---- ---- ---- ---- 185.90 -.50 186.40 2280 ---- ---- ---- ---- 184.90 -.40 185.30 2285 ---- ---- ---- ---- 183.90 -.40 184.30 2290 ---- ---- ---- ---- 182.90 -.40 183.30 2295 ---- ---- ---- ---- 181.90 -.50 182.40 2300 ---- ---- ---- ---- 180.90 -.50 181.40 2305 ---- ---- ---- ---- 180.00 -.50 180.50 2310 ---- ---- ---- ---- 179.10 -.50 179.60 2315 ---- ---- ---- ---- 178.20 -.50 178.70 2320 ---- ---- ---- ---- 177.30 -.50 177.80 2325 ---- ---- ---- ---- 176.40 -.50 176.90 2330 ---- ---- ---- ---- 175.60 -.40 176.00 2335 ---- ---- ---- ---- 174.70 -.50 175.20 2340 ---- ---- ---- ---- 173.90 -.40 174.30 2345 ---- ---- ---- ---- 173.00 -.50 173.50 2350 ---- ---- ---- ---- 172.20 -.50 172.70 2355 ---- ---- ---- ---- 171.40 -.50 171.90 2360 ---- ---- ---- ---- 170.70 -.40 171.10 2365 ---- ---- ---- ---- 169.90 -.40 170.30 2370 ---- ---- ---- ---- 169.10 -.50 169.60 2375 ---- ---- ---- ---- 168.40 -.40 168.80 2380 ---- ---- ---- ---- 167.60 -.50 168.10 2385 ---- ---- ---- ---- 166.90 -.40 167.30 2390 ---- ---- ---- ---- 166.10 -.50 166.60 2400 ---- ---- ---- ---- 164.70 -.50 165.20 2410 ---- ---- ---- ---- 163.30 -.50 163.80 2420 ---- ---- ---- ---- 161.90 -.50 162.40 2425 ---- ---- ---- ---- 161.30 -.40 161.70 2430 ---- ---- ---- ---- 160.60 -.50 161.10 2440 ---- ---- ---- ---- 159.30 -.50 159.80 2450 ---- ---- ---- ---- 158.00 -.50 158.50 2460 ---- ---- ---- ---- 156.80 -.40 157.20 2470 ---- ---- ---- ---- 155.60 -.40 156.00 2475 ---- ---- ---- ---- 155.00 -.40 155.40 2480 ---- ---- ---- ---- 154.40 -.40 154.80 2500 ---- ---- ---- ---- 152.10 -.50 152.60 2525 ---- ---- ---- ---- 149.40 -.50 149.90 2550 ---- ---- ---- ---- 146.90 -.40 147.30 2575 ---- ---- ---- ---- 144.50 -.40 144.90 2600 ---- ---- ---- ---- 142.20 -.40 142.60 2625 ---- ---- ---- ---- 140.10 -.40 140.50 2650 ---- ---- ---- ---- 138.10 -.40 138.50 2675 ---- ---- ---- ---- 136.20 -.40 136.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 790.20 -.80 791.00 1375 ---- ---- ---- ---- 767.40 -.70 768.10 1400 ---- ---- ---- ---- 744.90 -.80 745.70 1425 ---- ---- ---- ---- 722.90 -.70 723.60 1450 ---- ---- ---- ---- 701.20 -.70 701.90 1475 ---- ---- ---- ---- 680.00 -.60 680.60 1500 ---- ---- ---- ---- 659.00 -.60 659.60 1525 ---- ---- ---- ---- 638.50 -.60 639.10 1550 ---- ---- ---- ---- 618.30 -.50 618.80 1560 ---- ---- ---- ---- 610.30 -.50 610.80 1570 ---- ---- ---- ---- 602.30 -.60 602.90 1575 ---- ---- ---- ---- 598.40 -.50 598.90 1580 ---- ---- ---- ---- 594.50 -.50 595.00 1590 ---- ---- ---- ---- 586.60 -.60 587.20 1600 ---- ---- ---- ---- 578.90 -.50 579.40 1610 ---- ---- ---- ---- 571.10 -.50 571.60 1620 ---- ---- ---- ---- 563.50 -.50 564.00 1625 ---- ---- ---- ---- 559.60 -.50 560.10 1630 ---- ---- ---- ---- 555.80 -.50 556.30 1640 ---- ---- ---- ---- 548.20 -.50 548.70 1650 ---- ---- ---- ---- 540.70 -.50 541.20 1655 ---- ---- ---- ---- 537.00 -.50 537.50 1660 ---- ---- ---- ---- 533.20 -.50 533.70 1665 ---- ---- ---- ---- 529.50 -.50 530.00 1670 ---- ---- ---- ---- 525.80 -.50 526.30 1675 ---- ---- ---- ---- 522.10 -.40 522.50 1680 ---- ---- ---- ---- 518.40 -.40 518.80 1685 ---- ---- ---- ---- 514.70 -.50 515.20 1690 ---- ---- ---- ---- 511.00 -.50 511.50 1695 ---- ---- ---- ---- 507.30 -.50 507.80 1700 ---- ---- ---- ---- 503.70 -.40 504.10 1705 ---- ---- ---- ---- 500.00 -.50 500.50 1710 ---- ---- ---- ---- 496.40 -.40 496.80 1715 ---- ---- ---- ---- 492.70 -.50 493.20 1720 ---- ---- ---- ---- 489.10 -.50 489.60 1725 ---- ---- ---- ---- 485.50 -.50 486.00 1730 ---- ---- ---- ---- 481.90 -.40 482.30 1735 ---- ---- ---- ---- 478.30 -.40 478.70 1740 ---- ---- ---- ---- 474.70 -.40 475.10 1745 ---- ---- ---- ---- 471.10 -.50 471.60 1750 ---- ---- ---- ---- 467.50 -.50 468.00 1755 ---- ---- ---- ---- 463.90 -.50 464.40 1760 ---- ---- ---- ---- 460.40 -.40 460.80 1765 ---- ---- ---- ---- 456.80 -.50 457.30 1770 ---- ---- ---- ---- 453.20 -.50 453.70 1775 ---- ---- ---- ---- 449.70 -.50 450.20 1780 ---- ---- ---- ---- 446.10 -.50 446.60 1785 ---- ---- ---- ---- 442.60 -.50 443.10 1790 ---- ---- ---- ---- 439.10 -.40 439.50 1795 ---- ---- ---- ---- 435.50 -.50 436.00 1800 ---- ---- ---- ---- 432.00 -.50 432.50 1805 ---- ---- ---- ---- 428.50 -.50 429.00 1810 ---- ---- ---- ---- 425.00 -.40 425.40 1815 ---- ---- ---- ---- 421.50 -.40 421.90 1820 ---- ---- ---- ---- 418.00 -.40 418.40 1825 ---- ---- ---- ---- 414.50 -.50 415.00 1830 ---- ---- ---- ---- 411.00 -.50 411.50 1835 ---- ---- ---- ---- 407.60 -.40 408.00 1840 ---- ---- ---- ---- 404.10 -.50 404.60 1845 ---- ---- ---- ---- 400.70 -.40 401.10 1850 ---- ---- ---- ---- 397.20 -.50 397.70 1855 ---- ---- ---- ---- 393.80 -.50 394.30 1860 ---- ---- ---- ---- 390.40 -.50 390.90 1865 ---- ---- ---- ---- 387.00 -.50 387.50 1870 ---- ---- ---- ---- 383.60 -.50 384.10 1875 ---- ---- ---- ---- 380.30 -.40 380.70 1880 ---- ---- ---- ---- 377.00 -.40 377.40 1885 ---- ---- ---- ---- 373.60 -.50 374.10 1890 ---- ---- ---- ---- 370.30 -.50 370.80 1895 ---- ---- ---- ---- 367.10 -.40 367.50 1900 ---- ---- ---- ---- 363.80 -.50 364.30 1905 ---- ---- ---- ---- 360.60 -.40 361.00 1910 ---- ---- ---- ---- 357.40 -.40 357.80 1915 ---- ---- ---- ---- 354.20 -.40 354.60 1920 ---- ---- ---- ---- 351.00 -.50 351.50 1925 ---- ---- ---- ---- 347.90 -.40 348.30 1930 ---- ---- ---- ---- 344.80 -.40 345.20 1935 ---- ---- ---- ---- 341.70 -.40 342.10 1940 ---- ---- ---- ---- 338.60 -.50 339.10 1945 ---- ---- ---- ---- 335.60 -.50 336.10 1950 ---- ---- ---- ---- 332.60 -.50 333.10 1955 ---- ---- ---- ---- 329.70 -.40 330.10 1960 ---- ---- ---- ---- 326.80 -.40 327.20 1965 ---- ---- ---- ---- 323.90 -.40 324.30 1970 ---- ---- ---- ---- 321.00 -.50 321.50 1975 ---- ---- ---- ---- 318.20 -.50 318.70 1980 ---- ---- ---- ---- 315.40 -.50 315.90 1985 ---- ---- ---- ---- 312.70 -.40 313.10 1990 ---- ---- ---- ---- 310.00 -.40 310.40 1995 ---- ---- ---- ---- 307.40 -.40 307.80 2000 ---- ---- ---- ---- 304.70 -.50 305.20 2005 ---- ---- ---- ---- 302.20 -.40 302.60 2010 ---- ---- ---- ---- 299.60 -.50 300.10 2015 ---- ---- ---- ---- 297.10 -.50 297.60 2020 ---- ---- ---- ---- 294.70 -.40 295.10 2025 ---- ---- ---- ---- 292.20 -.50 292.70 2030 ---- ---- ---- ---- 289.80 -.40 290.20 2035 ---- ---- ---- ---- 287.40 -.50 287.90 2040 ---- ---- ---- ---- 285.10 -.40 285.50 2045 ---- ---- ---- ---- 282.80 -.40 283.20 2050 ---- ---- ---- ---- 280.50 -.40 280.90 2055 ---- ---- ---- ---- 278.20 -.50 278.70 2060 ---- ---- ---- ---- 276.00 -.40 276.40 2065 ---- ---- ---- ---- 273.80 -.40 274.20 2070 ---- ---- ---- ---- 271.60 -.40 272.00 2075 ---- ---- ---- ---- 269.40 -.40 269.80 2080 ---- ---- ---- ---- 267.20 -.40 267.60 2085 ---- ---- ---- ---- 265.00 -.50 265.50 2090 ---- ---- ---- ---- 262.90 -.40 263.30 2095 ---- ---- ---- ---- 260.80 -.40 261.20 2100 ---- ---- ---- ---- 258.70 -.40 259.10 2105 ---- ---- ---- ---- 256.60 -.40 257.00 2110 ---- ---- ---- ---- 254.50 -.40 254.90 2115 ---- ---- ---- ---- 252.40 -.50 252.90 2120 ---- ---- ---- ---- 250.40 -.40 250.80 2125 ---- ---- ---- ---- 248.40 -.40 248.80 2130 ---- ---- ---- ---- 246.40 -.50 246.90 2135 ---- ---- ---- ---- 244.50 -.40 244.90 2140 ---- ---- ---- ---- 242.60 -.40 243.00 2145 ---- ---- ---- ---- 240.80 -.40 241.20 2150 ---- ---- ---- ---- 238.90 -.50 239.40 2155 ---- ---- ---- ---- 237.20 -.40 237.60 2160 ---- ---- ---- ---- 235.40 -.50 235.90 2165 ---- ---- ---- ---- 233.80 -.40 234.20 2170 ---- ---- ---- ---- 232.10 -.40 232.50 2175 ---- ---- ---- ---- 230.50 -.40 230.90 2180 ---- ---- ---- ---- 228.90 -.40 229.30 2185 ---- ---- ---- ---- 227.40 -.40 227.80 2190 ---- ---- ---- ---- 225.90 -.40 226.30 2195 ---- ---- ---- ---- 224.40 -.40 224.80 2200 ---- ---- ---- ---- 223.00 -.40 223.40 2205 ---- ---- ---- ---- 221.60 -.40 222.00 2210 ---- ---- ---- ---- 220.20 -.40 220.60 2215 ---- ---- ---- ---- 218.80 -.40 219.20 2220 ---- ---- ---- ---- 217.50 -.40 217.90 2225 ---- ---- ---- ---- 216.20 -.40 216.60 2230 ---- ---- ---- ---- 214.90 -.40 215.30 2235 ---- ---- ---- ---- 213.70 -.40 214.10 2240 ---- ---- ---- ---- 212.40 -.40 212.80 2245 ---- ---- ---- ---- 211.20 -.40 211.60 2250 ---- ---- ---- ---- 210.00 -.50 210.50 2255 ---- ---- ---- ---- 208.90 -.40 209.30 2260 ---- ---- ---- ---- 207.80 -.40 208.20 2265 ---- ---- ---- ---- 206.70 -.40 207.10 2270 ---- ---- ---- ---- 205.60 -.40 206.00 2275 ---- ---- ---- ---- 204.50 -.40 204.90 2280 ---- ---- ---- ---- 203.50 -.40 203.90 2285 ---- ---- ---- ---- 202.40 -.40 202.80 2290 ---- ---- ---- ---- 201.40 -.40 201.80 2295 ---- ---- ---- ---- 200.40 -.50 200.90 2300 ---- ---- ---- ---- 199.50 -.40 199.90 2305 ---- ---- ---- ---- 198.50 -.40 198.90 2310 ---- ---- ---- ---- 197.60 -.40 198.00 2315 ---- ---- ---- ---- 196.70 -.40 197.10 2320 ---- ---- ---- ---- 195.80 -.40 196.20 2325 ---- ---- ---- ---- 194.90 -.40 195.30 2330 ---- ---- ---- ---- 194.00 -.50 194.50 2335 ---- ---- ---- ---- 193.20 -.40 193.60 2340 ---- ---- ---- ---- 192.40 -.40 192.80 2345 ---- ---- ---- ---- 191.50 -.40 191.90 2350 ---- ---- ---- ---- 190.70 -.40 191.10 2355 ---- ---- ---- ---- 189.90 -.40 190.30 2360 ---- ---- ---- ---- 189.20 -.40 189.60 2365 ---- ---- ---- ---- 188.40 -.40 188.80 2370 ---- ---- ---- ---- 187.60 -.40 188.00 2375 ---- ---- ---- ---- 186.90 -.40 187.30 2380 ---- ---- ---- ---- 186.10 -.40 186.50 2385 ---- ---- ---- ---- 185.40 -.40 185.80 2390 ---- ---- ---- ---- 184.70 -.40 185.10 2395 ---- ---- ---- ---- 184.00 -.40 184.40 2400 ---- ---- ---- ---- 183.30 -.40 183.70 2410 ---- ---- ---- ---- 181.90 -.40 182.30 2420 ---- ---- ---- ---- 180.60 -.40 181.00 2425 ---- ---- ---- ---- 179.90 -.40 180.30 2430 ---- ---- ---- ---- 179.20 -.40 179.60 2440 ---- ---- ---- ---- 178.00 -.40 178.40 2450 ---- ---- ---- ---- 176.70 -.40 177.10 2460 ---- ---- ---- ---- 175.50 -.40 175.90 2470 ---- ---- ---- ---- 174.30 -.40 174.70 2475 ---- ---- ---- ---- 173.70 -.40 174.10 2480 ---- ---- ---- ---- 173.10 -.40 173.50 2490 ---- ---- ---- ---- 172.00 -.40 172.40 2500 ---- ---- ---- ---- 170.90 -.40 171.30 2525 ---- ---- ---- ---- 168.30 -.40 168.70 2550 ---- ---- ---- ---- 165.80 -.40 166.20 2575 ---- ---- ---- ---- 163.40 -.40 163.80 2600 ---- ---- ---- ---- 161.20 -.40 161.60 2625 ---- ---- ---- ---- 159.20 -.30 159.50 2650 ---- ---- ---- ---- 157.20 -.40 157.60 2675 ---- ---- ---- ---- 155.40 -.40 155.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 791.50 -.70 792.20 1400 ---- ---- ---- ---- 769.40 -.60 770.00 1425 ---- ---- ---- ---- 747.60 -.60 748.20 1450 ---- ---- ---- ---- 726.20 -.60 726.80 1475 ---- ---- ---- ---- 705.20 -.50 705.70 1500 ---- ---- ---- ---- 684.50 -.50 685.00 1525 ---- ---- ---- ---- 664.10 -.50 664.60 1550 ---- ---- ---- ---- 644.10 -.50 644.60 1570 ---- ---- ---- ---- 628.40 -.40 628.80 1575 ---- ---- ---- ---- 624.50 -.40 624.90 1580 ---- ---- ---- ---- 620.60 -.40 621.00 1590 ---- ---- ---- ---- 612.80 -.40 613.20 1600 ---- ---- ---- ---- 605.10 -.40 605.50 1610 ---- ---- ---- ---- 597.50 -.40 597.90 1620 ---- ---- ---- ---- 589.90 -.40 590.30 1625 ---- ---- ---- ---- 586.10 -.40 586.50 1630 ---- ---- ---- ---- 582.30 -.40 582.70 1640 ---- ---- ---- ---- 574.80 -.40 575.20 1650 ---- ---- ---- ---- 567.30 -.40 567.70 1660 ---- ---- ---- ---- 559.90 -.40 560.30 1670 ---- ---- ---- ---- 552.50 -.40 552.90 1675 ---- ---- ---- ---- 548.90 -.40 549.30 1680 ---- ---- ---- ---- 545.20 -.40 545.60 1685 ---- ---- ---- ---- 541.60 -.30 541.90 1690 ---- ---- ---- ---- 537.90 -.40 538.30 1695 ---- ---- ---- ---- 534.30 -.40 534.70 1700 ---- ---- ---- ---- 530.70 -.30 531.00 1705 ---- ---- ---- ---- 527.00 -.40 527.40 1710 ---- ---- ---- ---- 523.40 -.40 523.80 1715 ---- ---- ---- ---- 519.80 -.40 520.20 1720 ---- ---- ---- ---- 516.20 -.40 516.60 1725 ---- ---- ---- ---- 512.70 -.30 513.00 1730 ---- ---- ---- ---- 509.10 -.40 509.50 1735 ---- ---- ---- ---- 505.50 -.40 505.90 1740 ---- ---- ---- ---- 502.00 -.30 502.30 1745 ---- ---- ---- ---- 498.40 -.40 498.80 1750 ---- ---- ---- ---- 494.90 -.30 495.20 1755 ---- ---- ---- ---- 491.30 -.40 491.70 1760 ---- ---- ---- ---- 487.80 -.40 488.20 1765 ---- ---- ---- ---- 484.30 -.30 484.60 1770 ---- ---- ---- ---- 480.80 -.30 481.10 1775 ---- ---- ---- ---- 477.30 -.30 477.60 1780 ---- ---- ---- ---- 473.70 -.40 474.10 1785 ---- ---- ---- ---- 470.20 -.40 470.60 1790 ---- ---- ---- ---- 466.70 -.40 467.10 1795 ---- ---- ---- ---- 463.30 -.30 463.60 1800 ---- ---- ---- ---- 459.80 -.30 460.10 1805 ---- ---- ---- ---- 456.30 -.30 456.60 1810 ---- ---- ---- ---- 452.80 -.40 453.20 1815 ---- ---- ---- ---- 449.30 -.40 449.70 1820 ---- ---- ---- ---- 445.90 -.30 446.20 1825 ---- ---- ---- ---- 442.40 -.30 442.70 1830 ---- ---- ---- ---- 438.90 -.40 439.30 1835 ---- ---- ---- ---- 435.50 -.30 435.80 1840 ---- ---- ---- ---- 432.00 -.40 432.40 1845 ---- ---- ---- ---- 428.60 -.30 428.90 1850 ---- ---- ---- ---- 425.10 -.40 425.50 1855 ---- ---- ---- ---- 421.70 -.40 422.10 1860 ---- ---- ---- ---- 418.30 -.30 418.60 1865 ---- ---- ---- ---- 414.90 -.30 415.20 1870 ---- ---- ---- ---- 411.50 -.30 411.80 1875 ---- ---- ---- ---- 408.10 -.30 408.40 1880 ---- ---- ---- ---- 404.70 -.40 405.10 1885 ---- ---- ---- ---- 401.40 -.30 401.70 1890 ---- ---- ---- ---- 398.00 -.40 398.40 1895 ---- ---- ---- ---- 394.70 -.40 395.10 1900 ---- ---- ---- ---- 391.40 -.30 391.70 1905 ---- ---- ---- ---- 388.10 -.30 388.40 1910 ---- ---- ---- ---- 384.80 -.40 385.20 1915 ---- ---- ---- ---- 381.60 -.30 381.90 1920 ---- ---- ---- ---- 378.30 -.40 378.70 1925 ---- ---- ---- ---- 375.10 -.40 375.50 1930 ---- ---- ---- ---- 371.90 -.40 372.30 1935 ---- ---- ---- ---- 368.80 -.30 369.10 1940 ---- ---- ---- ---- 365.60 -.40 366.00 1945 ---- ---- ---- ---- 362.50 -.30 362.80 1950 ---- ---- ---- ---- 359.40 -.40 359.80 1955 ---- ---- ---- ---- 356.30 -.40 356.70 1960 ---- ---- ---- ---- 353.30 -.40 353.70 1965 ---- ---- ---- ---- 350.30 -.40 350.70 1970 ---- ---- ---- ---- 347.30 -.40 347.70 1975 ---- ---- ---- ---- 344.40 -.30 344.70 1980 ---- ---- ---- ---- 341.50 -.30 341.80 1985 ---- ---- ---- ---- 338.60 -.30 338.90 1990 ---- ---- ---- ---- 335.80 -.30 336.10 1995 ---- ---- ---- ---- 333.00 -.30 333.30 2000 ---- ---- ---- ---- 330.20 -.30 330.50 2005 ---- ---- ---- ---- 327.50 -.30 327.80 2010 ---- ---- ---- ---- 324.80 -.30 325.10 2015 ---- ---- ---- ---- 322.10 -.40 322.50 2020 ---- ---- ---- ---- 319.50 -.40 319.90 2025 ---- ---- ---- ---- 317.00 -.30 317.30 2030 ---- ---- ---- ---- 314.40 -.40 314.80 2035 ---- ---- ---- ---- 311.90 -.40 312.30 2040 ---- ---- ---- ---- 309.50 -.30 309.80 2045 ---- ---- ---- ---- 307.10 -.30 307.40 2050 ---- ---- ---- ---- 304.70 -.30 305.00 2055 ---- ---- ---- ---- 302.30 -.40 302.70 2060 ---- ---- ---- ---- 300.00 -.40 300.40 2065 ---- ---- ---- ---- 297.70 -.40 298.10 2070 ---- ---- ---- ---- 295.50 -.30 295.80 2075 ---- ---- ---- ---- 293.20 -.40 293.60 2080 ---- ---- ---- ---- 291.00 -.30 291.30 2085 ---- ---- ---- ---- 288.80 -.30 289.10 2090 ---- ---- ---- ---- 286.60 -.40 287.00 2095 ---- ---- ---- ---- 284.50 -.30 284.80 2100 ---- ---- ---- ---- 282.30 -.40 282.70 2105 ---- ---- ---- ---- 280.20 -.40 280.60 2110 ---- ---- ---- ---- 278.10 -.30 278.40 2115 ---- ---- ---- ---- 276.00 -.40 276.40 2120 ---- ---- ---- ---- 273.90 -.40 274.30 2125 ---- ---- ---- ---- 271.90 -.30 272.20 2130 ---- ---- ---- ---- 269.80 -.30 270.10 2135 ---- ---- ---- ---- 267.80 -.30 268.10 2140 ---- ---- ---- ---- 265.70 -.40 266.10 2145 ---- ---- ---- ---- 263.80 -.30 264.10 2150 ---- ---- ---- ---- 261.80 -.30 262.10 2155 ---- ---- ---- ---- 259.90 -.30 260.20 2160 ---- ---- ---- ---- 258.00 -.30 258.30 2165 ---- ---- ---- ---- 256.10 -.40 256.50 2170 ---- ---- ---- ---- 254.30 -.40 254.70 2175 ---- ---- ---- ---- 252.50 -.40 252.90 2180 ---- ---- ---- ---- 250.80 -.40 251.20 2185 ---- ---- ---- ---- 249.10 -.40 249.50 2190 ---- ---- ---- ---- 247.50 -.30 247.80 2195 ---- ---- ---- ---- 245.90 -.30 246.20 2200 ---- ---- ---- ---- 244.30 -.40 244.70 2205 ---- ---- ---- ---- 242.80 -.30 243.10 2210 ---- ---- ---- ---- 241.30 -.30 241.60 2215 ---- ---- ---- ---- 239.80 -.40 240.20 2220 ---- ---- ---- ---- 238.40 -.40 238.80 2225 ---- ---- ---- ---- 237.00 -.40 237.40 2230 ---- ---- ---- ---- 235.70 -.30 236.00 2235 ---- ---- ---- ---- 234.30 -.40 234.70 2240 ---- ---- ---- ---- 233.00 -.30 233.30 2245 ---- ---- ---- ---- 231.70 -.40 232.10 2250 ---- ---- ---- ---- 230.50 -.30 230.80 2255 ---- ---- ---- ---- 229.20 -.40 229.60 2260 ---- ---- ---- ---- 228.00 -.40 228.40 2265 ---- ---- ---- ---- 226.90 -.30 227.20 2270 ---- ---- ---- ---- 225.70 -.30 226.00 2275 ---- ---- ---- ---- 224.60 -.30 224.90 2280 ---- ---- ---- ---- 223.50 -.30 223.80 2285 ---- ---- ---- ---- 222.40 -.30 222.70 2290 ---- ---- ---- ---- 221.30 -.40 221.70 2295 ---- ---- ---- ---- 220.30 -.30 220.60 2300 ---- ---- ---- ---- 219.30 -.30 219.60 2305 ---- ---- ---- ---- 218.30 -.30 218.60 2310 ---- ---- ---- ---- 217.30 -.30 217.60 2315 ---- ---- ---- ---- 216.30 -.40 216.70 2320 ---- ---- ---- ---- 215.40 -.30 215.70 2325 ---- ---- ---- ---- 214.50 -.30 214.80 2330 ---- ---- ---- ---- 213.60 -.30 213.90 2335 ---- ---- ---- ---- 212.70 -.30 213.00 2340 ---- ---- ---- ---- 211.80 -.40 212.20 2345 ---- ---- ---- ---- 211.00 -.30 211.30 2350 ---- ---- ---- ---- 210.10 -.40 210.50 2355 ---- ---- ---- ---- 209.30 -.40 209.70 2360 ---- ---- ---- ---- 208.50 -.40 208.90 2365 ---- ---- ---- ---- 207.70 -.40 208.10 2370 ---- ---- ---- ---- 207.00 -.30 207.30 2375 ---- ---- ---- ---- 206.20 -.30 206.50 2380 ---- ---- ---- ---- 205.40 -.40 205.80 2385 ---- ---- ---- ---- 204.70 -.30 205.00 2390 ---- ---- ---- ---- 204.00 -.30 204.30 2395 ---- ---- ---- ---- 203.30 -.30 203.60 2400 ---- ---- ---- ---- 202.60 -.30 202.90 2405 ---- ---- ---- ---- 201.90 -.30 202.20 2410 ---- ---- ---- ---- 201.20 -.30 201.50 2415 ---- ---- ---- ---- 200.50 -.30 200.80 2420 ---- ---- ---- ---- 199.80 -.40 200.20 2425 ---- ---- ---- ---- 199.20 -.30 199.50 2430 ---- ---- ---- ---- 198.50 -.30 198.80 2440 ---- ---- ---- ---- 197.20 -.40 197.60 2450 ---- ---- ---- ---- 196.00 -.30 196.30 2460 ---- ---- ---- ---- 194.80 -.30 195.10 2470 ---- ---- ---- ---- 193.60 -.30 193.90 2475 ---- ---- ---- ---- 193.00 -.30 193.30 2480 ---- ---- ---- ---- 192.40 -.40 192.80 2490 ---- ---- ---- ---- 191.30 -.30 191.60 2500 ---- ---- ---- ---- 190.20 -.30 190.50 2510 ---- ---- ---- ---- 189.10 -.30 189.40 2525 ---- ---- ---- ---- 187.60 -.30 187.90 2550 ---- ---- ---- ---- 185.10 -.30 185.40 2575 ---- ---- ---- ---- 182.80 -.30 183.10 2600 ---- ---- ---- ---- 180.60 -.30 180.90 2625 ---- ---- ---- ---- 178.50 -.40 178.90 2650 ---- ---- ---- ---- 176.60 -.30 176.90 2675 ---- ---- ---- ---- 174.80 -.30 175.10 2700 ---- ---- ---- ---- 173.10 -.40 173.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 783.60 -.50 784.10 1425 ---- ---- ---- ---- 762.10 -.50 762.60 1450 ---- ---- ---- ---- 741.00 -.50 741.50 1475 ---- ---- ---- ---- 720.30 -.40 720.70 1500 ---- ---- ---- ---- 699.90 -.40 700.30 1525 ---- ---- ---- ---- 679.80 -.40 680.20 1550 ---- ---- ---- ---- 660.10 -.30 660.40 1575 ---- ---- ---- ---- 640.60 -.40 641.00 1580 ---- ---- ---- ---- 636.80 -.30 637.10 1590 ---- ---- ---- ---- 629.10 -.40 629.50 1600 ---- ---- ---- ---- 621.50 -.30 621.80 1610 ---- ---- ---- ---- 614.00 -.30 614.30 1620 ---- ---- ---- ---- 606.50 -.30 606.80 1625 ---- ---- ---- ---- 602.70 -.30 603.00 1630 ---- ---- ---- ---- 599.00 -.30 599.30 1640 ---- ---- ---- ---- 591.60 -.30 591.90 1650 ---- ---- ---- ---- 584.20 -.30 584.50 1660 ---- ---- ---- ---- 576.90 -.30 577.20 1670 ---- ---- ---- ---- 569.60 -.30 569.90 1675 ---- ---- ---- ---- 566.00 -.20 566.20 1680 ---- ---- ---- ---- 562.30 -.30 562.60 1685 ---- ---- ---- ---- 558.70 -.30 559.00 1690 ---- ---- ---- ---- 555.10 -.30 555.40 1695 ---- ---- ---- ---- 551.50 -.30 551.80 1700 ---- ---- ---- ---- 548.00 -.20 548.20 1705 ---- ---- ---- ---- 544.40 -.20 544.60 1710 ---- ---- ---- ---- 540.80 -.30 541.10 1715 ---- ---- ---- ---- 537.30 -.20 537.50 1720 ---- ---- ---- ---- 533.70 -.30 534.00 1725 ---- ---- ---- ---- 530.20 -.20 530.40 1730 ---- ---- ---- ---- 526.60 -.30 526.90 1735 ---- ---- ---- ---- 523.10 -.20 523.30 1740 ---- ---- ---- ---- 519.60 -.20 519.80 1745 ---- ---- ---- ---- 516.10 -.20 516.30 1750 ---- ---- ---- ---- 512.60 -.20 512.80 1755 ---- ---- ---- ---- 509.10 -.20 509.30 1760 ---- ---- ---- ---- 505.60 -.20 505.80 1765 ---- ---- ---- ---- 502.10 -.20 502.30 1770 ---- ---- ---- ---- 498.60 -.20 498.80 1775 ---- ---- ---- ---- 495.10 -.30 495.40 1780 ---- ---- ---- ---- 491.60 -.30 491.90 1785 ---- ---- ---- ---- 488.20 -.20 488.40 1790 ---- ---- ---- ---- 484.70 -.30 485.00 1795 ---- ---- ---- ---- 481.30 -.20 481.50 1800 ---- ---- ---- ---- 477.80 -.20 478.00 1805 ---- ---- ---- ---- 474.40 -.20 474.60 1810 ---- ---- ---- ---- 470.90 -.20 471.10 1815 ---- ---- ---- ---- 467.50 -.20 467.70 1820 ---- ---- ---- ---- 464.00 -.30 464.30 1825 ---- ---- ---- ---- 460.60 -.20 460.80 1830 ---- ---- ---- ---- 457.20 -.20 457.40 1835 ---- ---- ---- ---- 453.70 -.30 454.00 1840 ---- ---- ---- ---- 450.30 -.20 450.50 1845 ---- ---- ---- ---- 446.90 -.20 447.10 1850 ---- ---- ---- ---- 443.50 -.20 443.70 1855 ---- ---- ---- ---- 440.00 -.30 440.30 1860 ---- ---- ---- ---- 436.60 -.30 436.90 1865 ---- ---- ---- ---- 433.20 -.30 433.50 1870 ---- ---- ---- ---- 429.90 -.20 430.10 1875 ---- ---- ---- ---- 426.50 -.20 426.70 1880 ---- ---- ---- ---- 423.10 -.20 423.30 1885 ---- ---- ---- ---- 419.80 -.20 420.00 1890 ---- ---- ---- ---- 416.40 -.20 416.60 1895 ---- ---- ---- ---- 413.10 -.20 413.30 1900 ---- ---- ---- ---- 409.80 -.20 410.00 1905 ---- ---- ---- ---- 406.50 -.20 406.70 1910 ---- ---- ---- ---- 403.20 -.20 403.40 1915 ---- ---- ---- ---- 399.90 -.30 400.20 1920 ---- ---- ---- ---- 396.70 -.20 396.90 1925 ---- ---- ---- ---- 393.40 -.30 393.70 1930 ---- ---- ---- ---- 390.20 -.30 390.50 1935 ---- ---- ---- ---- 387.00 -.30 387.30 1940 ---- ---- ---- ---- 383.90 -.20 384.10 1945 ---- ---- ---- ---- 380.70 -.30 381.00 1950 ---- ---- ---- ---- 377.60 -.30 377.90 1955 ---- ---- ---- ---- 374.50 -.30 374.80 1960 ---- ---- ---- ---- 371.50 -.20 371.70 1965 ---- ---- ---- ---- 368.40 -.30 368.70 1970 ---- ---- ---- ---- 365.40 -.30 365.70 1975 ---- ---- ---- ---- 362.40 -.30 362.70 1980 ---- ---- ---- ---- 359.50 -.20 359.70 1985 ---- ---- ---- ---- 356.60 -.20 356.80 1990 ---- ---- ---- ---- 353.70 -.20 353.90 1995 ---- ---- ---- ---- 350.80 -.30 351.10 2000 ---- ---- ---- ---- 348.00 -.30 348.30 2005 ---- ---- ---- ---- 345.20 -.30 345.50 2010 ---- ---- ---- ---- 342.50 -.30 342.80 2015 ---- ---- ---- ---- 339.80 -.30 340.10 2020 ---- ---- ---- ---- 337.20 -.20 337.40 2025 ---- ---- ---- ---- 334.50 -.30 334.80 2030 ---- ---- ---- ---- 332.00 -.20 332.20 2035 ---- ---- ---- ---- 329.40 -.30 329.70 2040 ---- ---- ---- ---- 326.90 -.30 327.20 2045 ---- ---- ---- ---- 324.50 -.20 324.70 2050 ---- ---- ---- ---- 322.10 -.20 322.30 2055 ---- ---- ---- ---- 319.70 -.20 319.90 2060 ---- ---- ---- ---- 317.30 -.30 317.60 2065 ---- ---- ---- ---- 315.00 -.30 315.30 2070 ---- ---- ---- ---- 312.70 -.30 313.00 2075 ---- ---- ---- ---- 310.50 -.20 310.70 2080 ---- ---- ---- ---- 308.20 -.30 308.50 2085 ---- ---- ---- ---- 306.00 -.30 306.30 2090 ---- ---- ---- ---- 303.80 -.30 304.10 2095 ---- ---- ---- ---- 301.70 -.20 301.90 2100 ---- ---- ---- ---- 299.50 -.30 299.80 2105 ---- ---- ---- ---- 297.40 -.30 297.70 2110 ---- ---- ---- ---- 295.30 -.30 295.60 2115 ---- ---- ---- ---- 293.20 -.30 293.50 2120 ---- ---- ---- ---- 291.10 -.30 291.40 2125 ---- ---- ---- ---- 289.10 -.20 289.30 2130 ---- ---- ---- ---- 287.00 -.30 287.30 2135 ---- ---- ---- ---- 285.00 -.20 285.20 2140 ---- ---- ---- ---- 282.90 -.30 283.20 2145 ---- ---- ---- ---- 280.90 -.30 281.20 2150 ---- ---- ---- ---- 278.90 -.30 279.20 2155 ---- ---- ---- ---- 277.00 -.20 277.20 2160 ---- ---- ---- ---- 275.00 -.30 275.30 2165 ---- ---- ---- ---- 273.10 -.30 273.40 2170 ---- ---- ---- ---- 271.30 -.20 271.50 2175 ---- ---- ---- ---- 269.50 -.20 269.70 2180 ---- ---- ---- ---- 267.70 -.20 267.90 2185 ---- ---- ---- ---- 265.90 -.30 266.20 2190 ---- ---- ---- ---- 264.20 -.30 264.50 2195 ---- ---- ---- ---- 262.60 -.20 262.80 2200 ---- ---- ---- ---- 261.00 -.20 261.20 2205 ---- ---- ---- ---- 259.40 -.20 259.60 2210 ---- ---- ---- ---- 257.90 -.20 258.10 2215 ---- ---- ---- ---- 256.40 -.20 256.60 2220 ---- ---- ---- ---- 254.90 -.20 255.10 2225 ---- ---- ---- ---- 253.50 -.20 253.70 2230 ---- ---- ---- ---- 252.10 -.20 252.30 2235 ---- ---- ---- ---- 250.70 -.30 251.00 2240 ---- ---- ---- ---- 249.40 -.20 249.60 2245 ---- ---- ---- ---- 248.10 -.20 248.30 2250 ---- ---- ---- ---- 246.80 -.30 247.10 2255 ---- ---- ---- ---- 245.60 -.20 245.80 2260 ---- ---- ---- ---- 244.30 -.30 244.60 2265 ---- ---- ---- ---- 243.10 -.30 243.40 2270 ---- ---- ---- ---- 242.00 -.20 242.20 2275 ---- ---- ---- ---- 240.80 -.30 241.10 2280 ---- ---- ---- ---- 239.70 -.30 240.00 2285 ---- ---- ---- ---- 238.60 -.30 238.90 2290 ---- ---- ---- ---- 237.60 -.20 237.80 2295 ---- ---- ---- ---- 236.50 -.30 236.80 2300 ---- ---- ---- ---- 235.50 -.20 235.70 2305 ---- ---- ---- ---- 234.50 -.20 234.70 2310 ---- ---- ---- ---- 233.50 -.30 233.80 2315 ---- ---- ---- ---- 232.50 -.30 232.80 2320 ---- ---- ---- ---- 231.60 -.30 231.90 2325 ---- ---- ---- ---- 230.70 -.20 230.90 2330 ---- ---- ---- ---- 229.80 -.20 230.00 2335 ---- ---- ---- ---- 228.90 -.20 229.10 2340 ---- ---- ---- ---- 228.00 -.30 228.30 2345 ---- ---- ---- ---- 227.20 -.20 227.40 2350 ---- ---- ---- ---- 226.40 -.20 226.60 2355 ---- ---- ---- ---- 225.50 -.30 225.80 2360 ---- ---- ---- ---- 224.80 -.20 225.00 2365 ---- ---- ---- ---- 224.00 -.20 224.20 2370 ---- ---- ---- ---- 223.20 -.20 223.40 2375 ---- ---- ---- ---- 222.40 -.30 222.70 2380 ---- ---- ---- ---- 221.70 -.30 222.00 2385 ---- ---- ---- ---- 221.00 -.20 221.20 2390 ---- ---- ---- ---- 220.30 -.20 220.50 2395 ---- ---- ---- ---- 219.60 -.20 219.80 2400 ---- ---- ---- ---- 218.90 -.20 219.10 2405 ---- ---- ---- ---- 218.20 -.20 218.40 2410 ---- ---- ---- ---- 217.50 -.30 217.80 2415 ---- ---- ---- ---- 216.90 -.20 217.10 2420 ---- ---- ---- ---- 216.20 -.20 216.40 2425 ---- ---- ---- ---- 215.60 -.20 215.80 2430 ---- ---- ---- ---- 214.90 -.30 215.20 2440 ---- ---- ---- ---- 213.70 -.20 213.90 2450 ---- ---- ---- ---- 212.50 -.20 212.70 2460 ---- ---- ---- ---- 211.30 -.20 211.50 2470 ---- ---- ---- ---- 210.10 -.30 210.40 2475 ---- ---- ---- ---- 209.50 -.30 209.80 2480 ---- ---- ---- ---- 209.00 -.20 209.20 2490 ---- ---- ---- ---- 207.90 -.20 208.10 2500 ---- ---- ---- ---- 206.80 -.20 207.00 2510 ---- ---- ---- ---- 205.80 -.20 206.00 2520 ---- ---- ---- ---- 204.70 -.30 205.00 2525 ---- ---- ---- ---- 204.20 -.30 204.50 2550 ---- ---- ---- ---- 201.80 -.30 202.10 2575 ---- ---- ---- ---- 199.60 -.20 199.80 2600 ---- ---- ---- ---- 197.40 -.30 197.70 2625 ---- ---- ---- ---- 195.50 -.20 195.70 2650 ---- ---- ---- ---- 193.60 -.30 193.90 2675 ---- ---- ---- ---- 191.90 -.20 192.10 2700 ---- ---- ---- ---- 190.30 -.20 190.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 627.10 -.20 627.30 1650 ---- ---- ---- ---- 608.10 -.20 608.30 1675 ---- ---- ---- ---- 589.40 -.10 589.50 1700 ---- ---- ---- ---- 570.90 -.10 571.00 1725 ---- ---- ---- ---- 552.60 -.10 552.70 1750 ---- ---- ---- ---- 534.50 -.10 534.60 1775 ---- ---- ---- ---- 516.60 -.20 516.80 1800 ---- ---- ---- ---- 499.00 -.10 499.10 1820 ---- ---- ---- ---- 485.10 -.10 485.20 1825 ---- ---- ---- ---- 481.70 -.10 481.80 1830 ---- ---- ---- ---- 478.20 -.10 478.30 1840 ---- ---- ---- ---- 471.30 -.20 471.50 1850 ---- ---- ---- ---- 464.50 -.10 464.60 1860 ---- ---- ---- ---- 457.80 -.10 457.90 1870 ---- ---- ---- ---- 451.00 -.10 451.10 1875 ---- ---- ---- ---- 447.70 -.10 447.80 1880 ---- ---- ---- ---- 444.40 -.10 444.50 1890 ---- ---- ---- ---- 437.80 -.10 437.90 1900 ---- ---- ---- ---- 431.20 -.10 431.30 1910 ---- ---- ---- ---- 424.70 -.10 424.80 1915 ---- ---- ---- ---- 421.50 -.10 421.60 1920 ---- ---- ---- ---- 418.30 -.10 418.40 1925 ---- ---- ---- ---- 415.20 -.10 415.30 1930 ---- ---- ---- ---- 412.00 -.10 412.10 1935 ---- ---- ---- ---- 408.90 -.10 409.00 1940 ---- ---- ---- ---- 405.80 -.10 405.90 1945 ---- ---- ---- ---- 402.70 -.10 402.80 1950 ---- ---- ---- ---- 399.60 -.10 399.70 1955 ---- ---- ---- ---- 396.60 -.10 396.70 1960 ---- ---- ---- ---- 393.50 -.20 393.70 1965 ---- ---- ---- ---- 390.50 -.20 390.70 1970 ---- ---- ---- ---- 387.60 -.10 387.70 1975 ---- ---- ---- ---- 384.60 -.10 384.70 1980 ---- ---- ---- ---- 381.70 -.10 381.80 1985 ---- ---- ---- ---- 378.80 -.10 378.90 1990 ---- ---- ---- ---- 375.90 -.20 376.10 1995 ---- ---- ---- ---- 373.10 -.10 373.20 2000 ---- ---- ---- ---- 370.30 -.10 370.40 2005 ---- ---- ---- ---- 367.50 -.10 367.60 2010 ---- ---- ---- ---- 364.70 -.20 364.90 2015 ---- ---- ---- ---- 362.00 -.10 362.10 2020 ---- ---- ---- ---- 359.30 -.20 359.50 2025 ---- ---- ---- ---- 356.70 -.10 356.80 2030 ---- ---- ---- ---- 354.00 -.20 354.20 2035 ---- ---- ---- ---- 351.40 -.20 351.60 2040 ---- ---- ---- ---- 348.90 -.10 349.00 2045 ---- ---- ---- ---- 346.40 -.10 346.50 2050 ---- ---- ---- ---- 343.90 -.10 344.00 2055 ---- ---- ---- ---- 341.40 -.10 341.50 2060 ---- ---- ---- ---- 339.00 -.10 339.10 2065 ---- ---- ---- ---- 336.60 -.10 336.70 2070 ---- ---- ---- ---- 334.20 -.10 334.30 2075 ---- ---- ---- ---- 331.90 -.10 332.00 2080 ---- ---- ---- ---- 329.60 -.10 329.70 2085 ---- ---- ---- ---- 327.30 -.10 327.40 2090 ---- ---- ---- ---- 325.00 -.20 325.20 2095 ---- ---- ---- ---- 322.80 -.10 322.90 2100 ---- ---- ---- ---- 320.60 -.10 320.70 2105 ---- ---- ---- ---- 318.40 -.10 318.50 2110 ---- ---- ---- ---- 316.20 -.20 316.40 2115 ---- ---- ---- ---- 314.10 -.10 314.20 2120 ---- ---- ---- ---- 312.00 -.10 312.10 2125 ---- ---- ---- ---- 309.90 -.10 310.00 2130 ---- ---- ---- ---- 307.80 -.10 307.90 2135 ---- ---- ---- ---- 305.70 -.10 305.80 2140 ---- ---- ---- ---- 303.70 -.10 303.80 2145 ---- ---- ---- ---- 301.60 -.10 301.70 2150 ---- ---- ---- ---- 299.60 -.10 299.70 2155 ---- ---- ---- ---- 297.60 -.10 297.70 2160 ---- ---- ---- ---- 295.60 -.10 295.70 2165 ---- ---- ---- ---- 293.60 -.10 293.70 2170 ---- ---- ---- ---- 291.60 -.20 291.80 2175 ---- ---- ---- ---- 289.70 -.10 289.80 2180 ---- ---- ---- ---- 287.80 -.10 287.90 2185 ---- ---- ---- ---- 285.90 -.20 286.10 2190 ---- ---- ---- ---- 284.10 -.10 284.20 2195 ---- ---- ---- ---- 282.30 -.10 282.40 2200 ---- ---- ---- ---- 280.60 -.10 280.70 2205 ---- ---- ---- ---- 278.90 -.10 279.00 2210 ---- ---- ---- ---- 277.20 -.10 277.30 2215 ---- ---- ---- ---- 275.60 -.10 275.70 2220 ---- ---- ---- ---- 274.00 -.10 274.10 2225 ---- ---- ---- ---- 272.50 -.10 272.60 2230 ---- ---- ---- ---- 271.00 -.10 271.10 2235 ---- ---- ---- ---- 269.50 -.20 269.70 2240 ---- ---- ---- ---- 268.10 -.10 268.20 2245 ---- ---- ---- ---- 266.70 -.10 266.80 2250 ---- ---- ---- ---- 265.30 -.20 265.50 2255 ---- ---- ---- ---- 264.00 -.20 264.20 2260 ---- ---- ---- ---- 262.70 -.20 262.90 2265 ---- ---- ---- ---- 261.50 -.10 261.60 2270 ---- ---- ---- ---- 260.20 -.20 260.40 2275 ---- ---- ---- ---- 259.00 -.20 259.20 2280 ---- ---- ---- ---- 257.80 -.20 258.00 2285 ---- ---- ---- ---- 256.70 -.10 256.80 2290 ---- ---- ---- ---- 255.50 -.20 255.70 2295 ---- ---- ---- ---- 254.40 -.20 254.60 2300 ---- ---- ---- ---- 253.30 -.20 253.50 2305 ---- ---- ---- ---- 252.30 -.10 252.40 2310 ---- ---- ---- ---- 251.30 -.10 251.40 2315 ---- ---- ---- ---- 250.20 -.20 250.40 2320 ---- ---- ---- ---- 249.30 -.10 249.40 2325 ---- ---- ---- ---- 248.30 -.10 248.40 2330 ---- ---- ---- ---- 247.40 -.10 247.50 2335 ---- ---- ---- ---- 246.40 -.20 246.60 2340 ---- ---- ---- ---- 245.50 -.20 245.70 2345 ---- ---- ---- ---- 244.70 -.10 244.80 2350 ---- ---- ---- ---- 243.80 -.20 244.00 2355 ---- ---- ---- ---- 243.00 -.10 243.10 2360 ---- ---- ---- ---- 242.20 -.10 242.30 2365 ---- ---- ---- ---- 241.40 -.10 241.50 2370 ---- ---- ---- ---- 240.60 -.10 240.70 2375 ---- ---- ---- ---- 239.80 -.20 240.00 2380 ---- ---- ---- ---- 239.10 -.10 239.20 2385 ---- ---- ---- ---- 238.30 -.20 238.50 2390 ---- ---- ---- ---- 237.60 -.20 237.80 2395 ---- ---- ---- ---- 236.90 -.20 237.10 2400 ---- ---- ---- ---- 236.30 -.10 236.40 2405 ---- ---- ---- ---- 235.60 -.10 235.70 2410 ---- ---- ---- ---- 235.00 -.10 235.10 2415 ---- ---- ---- ---- 234.30 -.20 234.50 2420 ---- ---- ---- ---- 233.70 -.10 233.80 2425 ---- ---- ---- ---- 233.10 -.10 233.20 2430 ---- ---- ---- ---- 232.50 -.10 232.60 2435 ---- ---- ---- ---- 231.90 -.20 232.10 2440 ---- ---- ---- ---- 231.30 -.20 231.50 2450 ---- ---- ---- ---- 230.20 -.20 230.40 2460 ---- ---- ---- ---- 229.20 -.10 229.30 2470 ---- ---- ---- ---- 228.10 -.20 228.30 2475 ---- ---- ---- ---- 227.60 -.20 227.80 2480 ---- ---- ---- ---- 227.20 -.10 227.30 2490 ---- ---- ---- ---- 226.20 -.10 226.30 2500 ---- ---- ---- ---- 225.30 -.10 225.40 2510 ---- ---- ---- ---- 224.40 -.10 224.50 2520 ---- ---- ---- ---- 223.50 -.10 223.60 2525 ---- ---- ---- ---- 223.00 -.20 223.20 2530 ---- ---- ---- ---- 222.60 -.20 222.80 2540 ---- ---- ---- ---- 221.80 -.10 221.90 2550 ---- ---- ---- ---- 221.00 -.10 221.10 2575 ---- ---- ---- ---- 219.10 -.10 219.20 2600 ---- ---- ---- ---- 217.30 -.20 217.50 2625 ---- ---- ---- ---- 215.70 -.10 215.80 2650 ---- ---- ---- ---- 214.20 -.10 214.30 2675 ---- ---- ---- ---- 212.80 -.20 213.00 2700 ---- ---- ---- ---- 211.60 -.10 211.70 2725 ---- ---- ---- ---- 210.40 -.20 210.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15550 21974 457426 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 UNCH .10 1 106 1565 ---- ---- ---- ---- .10 UNCH .10 58 1570 ---- ---- ---- ---- .10 UNCH .10 63 1575 ---- ---- ---- ---- .10 UNCH .10 435 1580 ---- ---- ---- ---- .10 UNCH .10 125 1585 ---- ---- ---- ---- .10 UNCH 10 .10 65 1590 ---- ---- ---- ---- .10 UNCH .10 3 366 1595 ---- ---- ---- ---- .10 UNCH .10 8 45 1600 ---- ---- ---- ---- .10 UNCH .10 46 1471 1605 ---- ---- ---- ---- .10 UNCH .10 2 27 1610 ---- ---- ---- ---- .10 UNCH 2 .10 2 128 1615 ---- ---- ---- ---- .10 UNCH 1 .10 19 1620 ---- ---- ---- ---- .10 UNCH .10 108 1625 .10 .10 .10 .10 .10 UNCH 23 .10 501 1630 .10 .10 .10 .10 .10 UNCH 100 .10 178 1635 .10 .10 .10 .10 .10 UNCH 4 .10 58 1640 ---- ---- ---- ---- .10 UNCH .10 70 1645 ---- ---- ---- ---- .10 UNCH .10 51 1650 ---- ---- ---- ---- .10 -.10 197 .20 3 1509 1655 ---- ---- ---- ---- .20 UNCH .20 9 25 1660 .20 .20 .20 .20 .20 UNCH 20 .20 4 574 1665 ---- ---- ---- ---- .20 UNCH .20 5 45 1670 .20 .20 .20 .20 .20 UNCH 3 .20 1 98 1675 .20 .20 .20 .20 .30 UNCH 10 .30 44 622 1680 .30 .30 .30 .30 .30 UNCH 11 .30 60 154 1685 .40 .40 .40 .40 .30 UNCH 1 .30 136 1690 .30 .30 .30 .30 .40 UNCH 2 .40 4 144 1695 ---- ---- .30A .30A .40 UNCH .40 11 129 1700 .40 .50 .40 .50 .50 UNCH 3136 .50 200 4944 1705 .50 .60 .40A .60 .60 +.10 4 .50 10 223 1710 .40 .60B .40 .60B .60 UNCH 2 .60 11 1052 1715 .40 .70B .40 .70B .70 UNCH 4 .70 5 384 1720 .70 .80 .60A .80 .80 +.10 39 .70 269 444 1725 .60 .90 .60 .70A .90 +.10 35 .80 93 792 1730 .90 1.00 .60 1.00B 1.00 UNCH 1138 1.00 580 1735 1.00 1.20B .80 1.20B 1.20 +.10 18 1.10 236 1740 1.10 1.40B 1.00 1.00A 1.30 UNCH 8 1.30 5 659 1745 1.30 1.60B 1.10A 1.60B 1.50 UNCH 582 1.50 15 286 1750 1.70 1.80B 1.30 1.80B 1.70 UNCH 5583 1.70 62 5646 1755 1.80 2.10 1.50A 2.10 1.90 UNCH 104 1.90 572 852 1760 1.80 2.40B 1.70A 1.70A 2.20 UNCH 7 2.20 1360 1076 1765 2.10 2.80B 2.00 2.80B 2.50 UNCH 9 2.50 62 162 1770 2.20 3.20 2.20 3.20 2.90 UNCH 3 2.90 59 357 1775 2.50 3.70 2.50 3.70 3.30 UNCH 84 3.30 124 911 1780 3.00 4.20 2.90 4.20 3.80 UNCH 155 3.80 19 784 1785 4.20 4.80B 3.40A 4.80B 4.40 UNCH 14 4.40 26 590 1790 4.40 5.50 3.90 5.40A 5.00 UNCH 26 5.00 35 462 1795 5.00 6.30B 4.40A 5.40A 5.70 UNCH 6 5.70 24 303 1800 5.80 7.20 5.10 6.80 6.50 UNCH 3842 6.50 998 5862 1805 6.60 8.10B 5.80A 8.10B 7.50 UNCH 72 7.50 12 371 1810 7.50 9.30B 6.70A 9.30B 8.50 UNCH 49 8.50 292 733 1815 8.60 10.50B 7.60A 9.60A 9.60 -.10 565 9.70 23 368 1820 9.80 11.90B 8.70A 10.40A 10.90 -.20 17 11.10 53 616 1825 10.60 13.40B 9.90A 13.10B 12.30 -.30 85 12.60 65 899 1830 13.00 15.10B 11.20A 14.60A 13.90 -.30 43 14.20 88 613 1835 14.50 17.00B 12.70A 16.40A 15.60 -.40 151 16.00 10 517 1840 16.60 19.10B 14.30A 19.10B 17.50 -.40 202 17.90 13 683 1845 18.10 21.30B 16.20A 17.40A 19.60 -.50 8 20.10 6 475 1850 18.50 23.60B 18.10A 23.60B 21.90 -.40 57 22.30 233 3116 1855 24.00 26.10B 20.30A 26.10B 24.30 -.50 31 24.80 46 421 1860 25.00 28.80B 22.60A 25.00A 26.90 -.50 73 27.40 20 1306 1865 27.20 31.70B 25.00A 31.70B 29.70 -.50 2 30.20 9 115 1870 ---- 34.70B 27.70A 27.70A 32.60 -.50 33.10 6 815 1875 ---- 38.00B 30.60A 30.60A 35.70 -.60 36.30 19 546 1880 35.00 41.30B 33.50A 41.30B 38.90 -.60 23 39.50 16 629 1885 ---- 44.80B 36.60A 36.60A 42.30 -.60 42.90 16 696 1890 44.00 48.50B 39.90A 48.50B 45.90 -.60 1 46.50 6 517 1895 ---- 52.30B 43.30A 43.30A 49.60 -.60 50.20 87 1900 48.20 56.20B 46.90A 46.90A 53.40 -.60 2 54.00 99 1845 1905 ---- 60.30B 50.60A 50.60A 57.40 -.50 57.90 123 1910 ---- 64.50B 54.40A 54.40A 61.40 -.60 62.00 1 155 1915 ---- 68.70B 58.40A 58.40A 65.60 -.50 66.10 77 1920 ---- 73.10B 62.50A 62.50A 69.90 -.50 70.40 90 1925 ---- 77.50B 66.70A 66.70A 74.30 -.40 74.70 74 665 1930 ---- 82.00B 70.90A 70.90A 78.70 -.50 79.20 353 1935 ---- 86.00B 75.30A 75.30A 83.30 -.40 1 83.70 126 1940 ---- 90.20B 79.80A 79.80A 87.90 -.30 1 88.20 976 1945 ---- 94.90B 84.30A 84.30A 92.50 -.30 1 92.80 74 1950 ---- 100.70B 88.90A 88.90A 97.20 -.30 97.50 8 710 1955 ---- 104.40B 94.50A 94.50A 102.00 -.20 102.20 18 1960 ---- 109.20B 99.20A 99.20A 106.70 -.30 107.00 364 1965 ---- 114.60B 104.30A 104.30A 111.50 -.20 111.70 233 1970 ---- 118.80B 109.00A 109.00A 116.40 -.20 116.60 1 29 1975 ---- 124.80B 112.60A 112.60A 121.20 -.20 121.40 31 1980 ---- 128.60B 118.60A 118.60A 126.10 -.20 126.30 24 1985 ---- 133.50B 123.50A 123.50A 131.00 -.10 131.10 6 1990 ---- 138.40B 128.40A 128.40A 135.90 -.10 136.00 13 1995 ---- 143.30B 133.30A 133.30A 140.90 UNCH 140.90 49 2000 ---- 149.40B 137.00A 137.00A 145.80 -.10 145.90 85 2005 ---- 153.30B 143.10A 143.10A 150.80 UNCH 150.80 28 2010 ---- 158.20B 148.00A 148.00A 155.70 UNCH 155.70 26 2015 ---- 163.20B 153.00A 153.00A 160.70 UNCH 160.70 18 2020 ---- 168.20B 157.90A 157.90A 165.60 UNCH 165.60 42 2025 ---- 174.30B 161.60A 161.60A 170.60 UNCH 170.60 244 2030 ---- 178.10B 167.90A 167.90A 175.60 UNCH 175.60 17 2035 ---- 183.10B 172.80A 172.80A 180.50 UNCH 180.50 9 2040 ---- 188.00B 177.80A 177.80A 185.50 UNCH 185.50 13 2045 ---- 193.00B 182.80A 182.80A 190.50 UNCH 190.50 32 2050 ---- 199.10B 186.50A 186.50A 195.50 UNCH 195.50 12 2055 ---- 202.90B 192.80A 192.80A 200.50 UNCH 200.50 18 2060 ---- 207.90B 197.80A 197.80A 205.40 -.10 205.50 21 2065 ---- 213.50B 202.80A 202.80A 210.40 UNCH 210.40 2070 ---- 218.50B 207.80A 207.80A 215.40 UNCH 215.40 2075 ---- 224.10B 211.40A 211.40A 220.40 UNCH 220.40 5 2080 ---- 227.90B 217.80A 217.80A 225.40 UNCH 225.40 5 2085 ---- 233.50B 222.80A 222.80A 230.40 UNCH 230.40 2090 ---- 237.90B 227.80A 227.80A 235.40 UNCH 235.40 1 2095 ---- 243.40B 232.80A 232.80A 240.40 UNCH 240.40 2100 ---- 248.60B 237.30A 237.30A 245.40 UNCH 245.40 3 2105 ---- 253.40B 242.80A 242.80A 250.40 UNCH 250.40 2110 ---- 258.40B 247.80A 247.80A 255.40 UNCH 255.40 2115 ---- 263.40B 252.80A 252.80A 260.40 UNCH 260.40 2120 ---- 268.40B 257.80A 257.80A 265.40 UNCH 265.40 2125 ---- 273.40B 262.70A 262.70A 270.40 UNCH 270.40 2130 ---- 278.40B 267.80A 267.80A 275.40 UNCH 275.40 2135 ---- 283.40B 272.70A 272.70A 280.40 UNCH 280.40 2140 ---- 288.40B 277.70A 277.70A 285.40 UNCH 285.40 2145 ---- 293.40B 282.70A 282.70A 290.40 UNCH 290.40 2150 ---- 298.60B 287.30A 287.30A 295.40 UNCH 295.40 2155 ---- 303.40B 292.70A 292.70A 300.40 UNCH 300.40 2160 ---- 308.40B 297.70A 297.70A 305.40 UNCH 305.40 2165 ---- 313.40B 302.70A 302.70A 310.40 UNCH 310.40 2170 ---- 318.40B 307.70A 307.70A 315.40 UNCH 315.40 2175 ---- 323.40B 312.60A 312.60A 320.40 UNCH 320.40 2180 ---- 328.40B 317.70A 317.70A 325.40 UNCH 325.40 2185 ---- 333.40B 322.70A 322.70A 330.40 UNCH 330.40 2190 ---- 338.40B 327.70A 327.70A 335.40 UNCH 335.40 2195 ---- 343.40B 332.70A 332.70A 340.40 UNCH 340.40 2200 ---- 348.60B 337.20A 337.20A 345.40 UNCH 345.40 1 2205 ---- 353.40B 342.70A 342.70A 350.40 UNCH 350.40 2210 ---- 358.40B 347.70A 347.70A 355.40 UNCH 355.40 2215 ---- 363.40B 352.70A 352.70A 360.40 UNCH 360.40 2220 ---- 368.40B 357.70A 357.70A 365.40 UNCH 365.40 2225 ---- 373.40B 362.70A 362.70A 370.40 UNCH 370.40 2230 ---- 378.40B 367.70A 367.70A 375.40 UNCH 375.40 2235 ---- 383.40B 372.70A 372.70A 380.40 UNCH 380.40 2240 ---- 387.80B 377.70A 377.70A 385.40 UNCH 385.40 93 2245 ---- 393.40B 382.70A 382.70A 390.40 UNCH 390.40 2250 ---- 398.50B 387.20A 387.20A 395.40 UNCH 395.40 2255 ---- 403.40B 392.70A 392.70A 400.40 UNCH 400.40 2260 ---- 408.40B 397.70A 397.70A 405.40 UNCH 405.40 2265 ---- 413.40B 402.70A 402.70A 410.40 UNCH 410.40 2270 ---- 418.40B 407.70A 407.70A 415.40 UNCH 415.40 2275 ---- 423.40B 412.70A 412.70A 420.40 UNCH 420.40 2280 ---- 428.40B 417.70A 417.70A 425.40 UNCH 425.40 2285 ---- 433.40B 422.70A 422.70A 430.40 UNCH 430.40 2290 ---- 438.40B 427.70A 427.70A 435.40 UNCH 435.40 2300 ---- 448.50B 437.20A 437.20A 445.40 UNCH 445.40 2310 ---- 458.40B 447.70A 447.70A 455.40 UNCH 455.40 2320 ---- 468.40B 457.70A 457.70A 465.40 UNCH 465.40 2325 ---- 473.40B 462.70A 462.70A 470.40 UNCH 470.40 2330 ---- 478.40B 467.70A 467.70A 475.40 UNCH 475.40 2340 ---- 488.40B 477.70A 477.70A 485.40 UNCH 485.40 2350 ---- 498.50B 487.20A 487.20A 495.40 UNCH 495.40 2360 ---- 508.40B 497.70A 497.70A 505.40 UNCH 505.40 2370 ---- 518.40B 507.70A 507.70A 515.40 UNCH 515.40 2375 ---- 523.40B 512.70A 512.70A 520.40 UNCH 520.40 2400 ---- 548.50B 537.20A 537.20A 545.40 UNCH 545.40 2425 ---- 573.40B 562.70A 562.70A 570.40 UNCH 570.40 2450 ---- 598.50B 587.20A 587.20A 595.40 UNCH 595.40 2475 ---- 623.40B 612.70A 612.70A 620.40 UNCH 620.40 2500 ---- 648.50B 637.20A 637.20A 645.40 UNCH 645.40 2525 ---- 673.40B 662.60A 662.60A 670.40 UNCH 670.40 2550 ---- 698.50B 687.20A 687.20A 695.40 UNCH 695.40 70 2700 ---- 848.50B 837.20A 837.20A 845.40 UNCH 845.40 3000 ---- 1148.50B 1137.30A 1137.30A 1145.40 UNCH 1145.40 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 345 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 158 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 14 161 1430 ---- ---- ---- ---- .10 UNCH .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 306 1505 ---- ---- ---- ---- .10 UNCH .10 30 1510 ---- ---- ---- ---- .10 UNCH .10 151 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 ---- ---- ---- ---- .10 UNCH .10 27 1525 ---- ---- ---- ---- .10 -.10 .20 113 1530 ---- ---- ---- ---- .20 UNCH .20 26 1535 ---- ---- ---- ---- .20 UNCH .20 1540 ---- ---- ---- ---- .20 UNCH .20 2 11 1545 ---- ---- ---- ---- .20 UNCH .20 3 3 1550 ---- ---- ---- ---- .20 UNCH .20 106 1555 ---- ---- ---- ---- .20 UNCH .20 21 1560 ---- ---- ---- ---- .20 UNCH .20 42 1565 ---- ---- ---- ---- .20 UNCH .20 2 1570 ---- ---- ---- ---- .30 +.10 74 .20 15 45 1575 ---- ---- ---- ---- .30 UNCH .30 11 1580 .30 .30 .30 .30 .30 UNCH 3 .30 4 44 1585 ---- ---- ---- ---- .30 UNCH .30 14 1590 ---- ---- ---- ---- .30 UNCH .30 75 110 1595 ---- ---- ---- ---- .30 UNCH .30 8 1600 .30 .40 .30 .40 .40 UNCH 3 .40 1 2123 1605 ---- ---- ---- ---- .40 UNCH .40 1 11 1610 ---- ---- ---- ---- .40 UNCH .40 149 1615 ---- ---- ---- ---- .40 UNCH .40 52 126 1620 ---- ---- .40A .40A .50 UNCH .50 3 141 1625 ---- ---- ---- ---- .50 UNCH 1 .50 225 242 1630 ---- ---- ---- ---- .50 UNCH 1 .50 100 152 1635 ---- ---- .50A .50A .60 UNCH .60 5 10 1640 .50 .50 .50 .50 .60 UNCH 1 .60 3 27 1645 ---- ---- .60A .60A .60 -.10 .70 1 47 1650 .60 .70 .60 .70 .70 UNCH 84 .70 115 3746 1655 .70 .70 .70 .70 .80 UNCH 2 .80 7 83 1660 .70 .70 .70 .80B .80 -.10 2 .90 14 55 1665 ---- ---- .80A .80A .90 -.10 1.00 1 121 1670 ---- ---- .90A .90A 1.00 -.10 1 1.10 1 51 1675 ---- ---- 1.00A 1.00A 1.10 -.10 6 1.20 16 206 1680 1.20 1.20 1.00A 1.20 1.20 -.10 7 1.30 2 60 1685 ---- ---- 1.10A 1.10A 1.30 -.10 106 1.40 52 1690 ---- ---- 1.30A 1.30A 1.40 -.10 1 1.50 8 57 1695 1.40 1.40 1.40 1.60B 1.60 -.10 3 1.70 14 65 1700 1.80 1.90 1.50 1.90 1.70 -.10 186 1.80 92 6577 1705 ---- ---- 1.70A 1.70A 1.90 -.10 2 2.00 5 54 1710 ---- ---- 1.80A 1.80A 2.10 -.10 11 2.20 19 50 1715 2.40 2.40 2.00A 2.00A 2.30 -.10 7 2.40 6 786 1720 2.20 2.60B 2.20 2.60B 2.50 -.10 2 2.60 15 89 1725 2.50 2.90B 2.50 2.90B 2.70 -.10 83 2.80 49 312 1730 2.80 3.10B 2.70A 2.70A 3.00 -.10 2 3.10 7 47 1735 3.00 3.50B 3.00 3.50B 3.30 -.10 109 3.40 1 94 1740 3.50 3.90 3.30A 3.90 3.60 -.10 6 3.70 14 68 1745 4.00 4.20B 3.60A 4.10B 4.00 -.10 2 4.10 6 64 1750 3.90 4.60B 3.90 4.60B 4.40 -.10 614 4.50 67 4707 1755 4.40 5.10B 4.30A 5.10B 4.80 -.10 1 4.90 4 63 1760 4.90 5.60B 4.70A 5.50B 5.30 -.10 7 5.40 27 167 1765 ---- 6.10B 5.20A 5.20A 5.80 -.20 3 6.00 5 119 1770 6.30 6.70B 5.60A 6.70B 6.40 -.20 12 6.60 7 55 1775 6.80 7.30B 6.20A 7.30B 7.00 -.20 120 7.20 52 1121 1780 ---- 8.10B 6.80A 6.80A 7.70 -.20 62 7.90 2 596 1785 8.10 8.90B 7.40A 7.60A 8.40 -.30 9 8.70 9 233 1790 9.00 9.70B 8.10A 9.70B 9.20 -.40 21 9.60 14 365 1795 9.80 10.70B 8.90A 10.70B 10.10 -.40 7 10.50 4 67 1800 10.20 11.70B 9.70A 11.70B 11.00 -.50 20 11.50 48 4012 1805 10.90 12.80B 10.60A 12.80B 12.10 -.50 2 12.60 1 97 1810 ---- 14.00B 11.60A 11.60A 13.20 -.50 1 13.70 2 166 1815 14.00 15.30B 12.70A 15.30B 14.40 -.60 11 15.00 28 81 1820 15.00 16.70B 13.90A 14.60A 15.80 -.60 1 16.40 3 426 1825 15.80 18.20B 15.10A 17.90 17.20 -.60 13 17.80 27 1196 1830 ---- 19.80B 16.50A 16.50A 18.70 -.70 19.40 14 808 1835 20.60 21.50B 18.00A 20.40A 20.40 -.70 8 21.10 8 352 1840 20.50 23.40B 19.50A 23.20B 22.10 -.70 10 22.80 5 299 1845 ---- 25.30B 21.20A 21.20A 24.00 -.70 2 24.70 4 70 1850 26.30 27.40B 23.00A 25.90A 26.00 -.70 6 26.70 20 595 1855 ---- 29.60B 24.90A 24.90A 28.10 -.70 28.80 81 1860 ---- 31.90B 26.90A 26.90A 30.30 -.80 19 31.10 177 1865 ---- 34.30B 29.10A 29.10A 32.60 -.80 33.40 2 39 1870 ---- 36.80B 31.30A 31.30A 35.00 -.90 99 35.90 2 111 1875 35.20 39.40B 33.70A 39.40B 37.60 -.80 2 38.40 14 785 1880 ---- 42.10B 36.20A 36.20A 40.30 -.80 41.10 53 1885 ---- 45.00B 38.80A 38.80A 43.10 -.80 43.90 305 1890 45.50 48.00B 41.50A 43.50A 46.00 -.80 2 46.80 1025 1895 ---- 51.20B 44.40A 44.40A 49.00 -.80 49.80 64 1900 ---- 54.40B 47.30A 47.30A 52.10 -.90 53.00 7 779 1905 ---- 57.70B 50.40A 50.40A 55.40 -.80 56.20 250 1910 ---- 61.20B 53.50A 53.50A 58.70 -.90 59.60 90 1915 ---- 64.70B 56.80A 56.80A 62.20 -.80 63.00 5 1920 64.40 68.30B 60.20A 62.80A 65.70 -.80 2 66.50 16 1925 ---- 72.00B 63.60A 63.60A 69.40 -.80 70.20 187 1930 ---- 75.90B 67.20A 67.20A 73.10 -.80 73.90 3 1935 ---- 79.80B 70.80A 70.80A 77.00 -.70 1 77.70 5 1940 ---- 83.70B 74.60A 74.60A 80.90 -.70 81.60 10 1945 ---- 87.80B 78.40A 78.40A 84.90 -.60 85.50 107 1950 ---- 91.90B 82.30A 82.30A 88.90 -.70 89.60 2 340 1955 ---- 96.10B 86.30A 86.30A 93.10 -.60 93.70 5 1960 ---- 100.30B 90.40A 90.40A 97.30 -.60 97.90 227 1965 ---- 104.60B 94.50A 94.50A 101.50 -.60 102.10 40 1970 ---- 109.00B 98.70A 98.70A 105.90 -.50 106.40 44 1975 ---- 113.40B 102.90A 102.90A 110.20 -.50 110.70 12 1980 ---- 117.90B 107.20A 107.20A 114.60 -.50 115.10 2 1985 ---- 122.40B 111.60A 111.60A 119.10 -.50 119.60 1 1990 ---- 126.90B 116.00A 116.00A 123.60 -.50 124.10 3 1995 ---- 131.50B 120.40A 120.40A 128.20 -.40 128.60 1 2000 ---- 136.10B 124.90A 124.90A 132.70 -.50 133.20 37 2005 ---- 139.80B 129.50A 129.50A 137.40 -.30 137.70 5 2010 ---- 144.40B 134.10A 134.10A 142.00 -.40 142.40 6 2015 ---- 149.10B 138.70A 138.70A 146.70 -.30 147.00 3 2020 ---- 153.80B 144.60A 144.60A 151.40 -.30 151.70 7 2025 ---- 159.60B 148.00A 148.00A 156.10 -.30 156.40 5 2030 ---- 163.30B 154.00A 154.00A 160.90 -.20 161.10 5 2035 ---- 168.10B 158.40A 158.40A 165.60 -.30 165.90 5 2040 ---- 172.90B 163.30A 163.30A 170.40 -.30 170.70 11 2045 ---- 177.70B 168.20A 168.20A 175.30 -.10 175.40 8 2050 ---- 183.70B 171.70A 171.70A 180.10 -.20 180.30 14 2055 ---- 187.40B 177.80A 177.80A 184.90 -.20 185.10 13 2060 ---- 192.30B 182.60A 182.60A 189.80 -.10 189.90 12 2065 ---- 197.20B 187.40A 187.40A 194.60 -.20 194.80 11 2070 ---- 202.00B 192.30A 192.30A 199.50 -.10 199.60 5 2075 ---- 208.10B 195.90A 195.90A 204.40 -.10 204.50 2 2080 ---- 211.80B 202.00A 202.00A 209.30 -.10 209.40 7 2085 ---- 216.90B 206.90A 206.90A 214.20 -.10 214.30 1 2090 ---- 221.80B 211.80A 211.80A 219.10 -.10 219.20 3 2095 ---- 226.70B 216.70A 216.70A 224.10 UNCH 224.10 2 2100 ---- 232.70B 220.30A 220.30A 229.00 UNCH 229.00 7 2105 ---- 236.60B 226.60A 226.60A 233.90 -.10 234.00 3 2110 ---- 241.50B 231.50A 231.50A 238.90 UNCH 238.90 2 2115 ---- 246.50B 236.50A 236.50A 243.90 UNCH 243.90 4 2120 ---- 251.40B 241.40A 241.40A 248.80 UNCH 248.80 2125 ---- 257.50B 245.00A 245.00A 253.80 UNCH 253.80 2 2130 ---- 261.40B 251.30A 251.30A 258.80 +.10 258.70 2 2135 ---- 266.40B 256.20A 256.20A 263.70 UNCH 263.70 2140 ---- 271.30B 261.20A 261.20A 268.70 UNCH 268.70 1 2145 ---- 276.30B 266.10A 266.10A 273.70 UNCH 273.70 1 2150 ---- 282.40B 269.80A 269.80A 278.70 UNCH 278.70 13 2155 ---- 286.30B 276.10A 276.10A 283.60 UNCH 283.60 1 2160 ---- 291.20B 281.10A 281.10A 288.60 UNCH 288.60 2165 ---- 296.20B 286.00A 286.00A 293.60 UNCH 293.60 2170 ---- 301.10B 291.10A 291.10A 298.60 UNCH 298.60 2175 ---- 307.30B 294.70A 294.70A 303.60 UNCH 303.60 2 2180 ---- 311.10B 301.10A 301.10A 308.60 UNCH 308.60 2185 ---- 316.10B 306.00A 306.00A 313.60 UNCH 313.60 2190 ---- 321.10B 311.10A 311.10A 318.60 UNCH 318.60 1 2195 ---- 326.00B 316.10A 316.10A 323.60 UNCH 323.60 1 2200 ---- 331.70B 321.10A 321.10A 328.60 UNCH 328.60 2205 ---- 336.00B 326.10A 326.10A 333.60 UNCH 333.60 2210 ---- 341.00B 331.10A 331.10A 338.60 UNCH 338.60 2215 ---- 346.00B 336.10A 336.10A 343.60 UNCH 343.60 2220 ---- 351.00B 341.10A 341.10A 348.60 UNCH 348.60 2225 ---- 356.00B 346.10A 346.10A 353.60 UNCH 353.60 2230 ---- 361.00B 351.10A 351.10A 358.60 UNCH 358.60 2235 ---- 365.90B 356.00A 356.00A 363.60 UNCH 363.60 2240 ---- 371.00B 361.10A 361.10A 368.60 UNCH 368.60 2245 ---- 375.90B 366.10A 366.10A 373.60 UNCH 373.60 2250 ---- 381.60B 371.00A 371.00A 378.60 UNCH 378.60 2255 ---- 385.90B 376.10A 376.10A 383.60 UNCH 383.60 2260 ---- 390.90B 381.10A 381.10A 388.60 UNCH 388.60 2265 ---- 395.90B 386.10A 386.10A 393.60 UNCH 393.60 2270 ---- 400.90B 391.10A 391.10A 398.60 UNCH 398.60 2275 ---- 406.10B 396.10A 396.10A 403.60 UNCH 403.60 2280 ---- 410.90B 401.10A 401.10A 408.60 UNCH 408.60 2290 ---- 420.90B 411.10A 411.10A 418.60 UNCH 418.60 2300 ---- 431.60B 421.00A 421.00A 428.60 UNCH 428.60 2310 ---- 440.90B 431.10A 431.10A 438.60 UNCH 438.60 2320 ---- 450.90B 441.10A 441.10A 448.60 UNCH 448.60 2325 ---- 455.90B 446.00A 446.00A 453.60 UNCH 453.60 2330 ---- 460.90B 451.00A 451.00A 458.60 UNCH 458.60 2340 ---- 470.90B 461.00A 461.00A 468.60 UNCH 468.60 2350 ---- 481.60B 471.00A 471.00A 478.60 UNCH 478.60 2360 ---- 490.90B 481.00A 481.00A 488.60 UNCH 488.60 2370 ---- 500.90B 491.10A 491.10A 498.60 UNCH 498.60 2375 ---- 506.00B 496.00A 496.00A 503.60 UNCH 503.60 2400 ---- 531.60B 521.10A 521.10A 528.60 UNCH 528.60 2425 ---- 556.00B 546.10A 546.10A 553.60 UNCH 553.60 2450 ---- 581.40B 571.00A 571.00A 578.60 UNCH 578.60 2475 ---- 606.00B 596.00A 596.00A 603.60 UNCH 603.60 2500 ---- 631.40B 621.10A 621.10A 628.60 UNCH 628.60 2525 ---- 655.90B 646.00A 646.00A 653.60 UNCH 653.60 2550 ---- 681.50B 671.00A 671.00A 678.60 UNCH 678.60 2600 ---- 731.60B 721.10A 721.10A 728.60 UNCH 728.60 2750 ---- 881.60B 871.10A 871.10A 878.60 UNCH 878.60 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 26 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 2 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 -.10 .20 3 1395 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 420 1405 ---- ---- ---- ---- .10 -.10 .20 1410 ---- ---- ---- ---- .10 -.10 .20 27 27 1415 ---- ---- ---- ---- .10 -.10 .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 UNCH .20 1450 .30 .30 .30 .30 .20 -.10 11 .30 1194 1455 ---- ---- ---- ---- .20 -.10 .30 1 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .30 UNCH .30 47 1480 ---- ---- ---- ---- .30 UNCH .30 2 1485 ---- ---- ---- ---- .30 UNCH .30 3 1490 ---- ---- .30A .30A .30 -.10 .40 600 1495 ---- ---- ---- ---- .30 -.10 .40 196 1500 ---- ---- ---- ---- .30 -.10 .40 549 1505 ---- ---- ---- ---- .40 UNCH .40 4 1510 ---- ---- ---- ---- .40 UNCH .40 20 1515 ---- ---- ---- ---- .40 UNCH .40 46 1520 ---- ---- ---- ---- .40 -.10 .50 4 1525 ---- ---- ---- ---- .40 -.10 .50 1 36 1530 .40 .40 .40 .40 .50 UNCH 100 .50 1 1535 .40 .40 .40 .40 .50 UNCH 50 .50 200 201 1540 ---- ---- ---- ---- .50 -.10 .60 1 262 1545 ---- ---- ---- ---- .50 -.10 .60 1550 .60 .60 .60 .60 .60 UNCH 3 .60 5 940 1555 ---- ---- .60A .60A .60 -.10 .70 6 1560 .60 .60 .60 .60 .70 UNCH 1 .70 1 81 1565 ---- ---- ---- ---- .70 UNCH .70 82 1570 ---- ---- .70A .70A .70 -.10 .80 3 1575 .80 .80 .70 .70 .80 UNCH 14 .80 28 445 1580 .80 .80 .80 .80 .80 -.10 1 .90 1 5 1585 ---- ---- ---- ---- .90 UNCH .90 5 1590 .90 .90 .90 .90 .90 -.10 10 1.00 1000 1595 ---- ---- 1.00A 1.00A 1.00 -.10 2 1.10 14 1600 1.00 1.00 1.00 1.00 1.10 UNCH 7 1.10 16 1873 1605 ---- ---- 1.10A 1.10A 1.20 UNCH 1 1.20 32 1610 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 64 1615 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 68 1620 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1 61 1625 1.50 1.50 1.50 1.50 1.50 -.10 9 1.60 14 212 1630 1.70 1.80 1.60A 1.60A 1.60 -.10 82 1.70 1 206 1635 ---- ---- 1.70A 1.70A 1.80 -.10 2 1.90 5 58 1640 ---- ---- 1.80A 1.80A 1.90 -.10 1 2.00 21 518 1645 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 3 54 1650 ---- ---- 2.10A 2.10A 2.20 -.10 13 2.30 61 1092 1655 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 9 83 1660 ---- ---- 2.40A 2.40A 2.60 -.10 3 2.70 11 153 1665 ---- ---- 2.60A 2.60A 2.80 -.10 10 2.90 7 78 1670 ---- ---- 2.80A 2.80A 3.00 -.10 1 3.10 7 186 1675 3.10 3.30 3.00 3.30 3.20 -.10 52 3.30 67 797 1680 ---- ---- 3.20A 3.20A 3.40 -.10 7 3.50 50 201 1685 3.60 3.80B 3.50A 3.50A 3.70 -.10 8 3.80 15 201 1690 3.70 4.10B 3.70 4.10B 4.00 -.10 8 4.10 13 188 1695 4.20 4.40B 4.00A 4.00A 4.30 -.10 6 4.40 11 142 1700 ---- ---- 4.30A 4.30A 4.60 -.20 59 4.80 45 2155 1705 ---- ---- 4.60A 4.60A 5.00 -.10 1 5.10 14 115 1710 5.10 5.50B 5.00 5.50B 5.30 -.20 12 5.50 8 1072 1715 ---- ---- 5.40A 5.40A 5.70 -.30 3 6.00 3 219 1720 ---- ---- 5.80A 5.80A 6.10 -.30 51 6.40 2 173 1725 6.00 6.90B 6.00 6.90B 6.60 -.30 22 6.90 7 2743 1730 6.80 7.40B 6.60A 7.40B 7.10 -.40 9 7.50 19 149 1735 ---- ---- 7.10A 7.10A 7.60 -.40 8.00 66 1740 8.20 8.60B 7.60A 8.60B 8.20 -.40 27 8.60 1 63 1745 ---- ---- 8.10A 8.10A 8.90 -.40 9.30 1 50 1750 9.00 9.90 8.70A 9.90 9.50 -.50 24 10.00 20 5525 1755 ---- ---- 9.40A 9.40A 10.30 -.40 10.70 2 124 1760 ---- ---- 10.10A 10.10A 11.00 -.50 11.50 7 74 1765 12.10 12.30B 10.80A 12.30B 11.80 -.60 14 12.40 53 75 1770 ---- ---- 11.60A 11.60A 12.70 -.60 1 13.30 10 54 1775 ---- ---- 12.40A 12.40A 13.70 -.50 1 14.20 6 369 1780 14.50 15.30B 13.30A 15.30B 14.70 -.60 19 15.30 217 1785 ---- 16.40B 14.30A 14.30A 15.70 -.60 16.30 1 13 1790 ---- 17.60B 15.30A 15.30A 16.80 -.70 17.50 492 1795 18.00 18.80B 16.40A 18.80B 18.00 -.70 1 18.70 11 32 1800 19.30 20.20B 17.60A 20.00 19.30 -.70 22 20.00 50 3662 1805 ---- 21.60B 18.80A 18.80A 20.70 -.70 21.40 8 46 1810 ---- 23.10B 20.20A 20.20A 22.10 -.70 22.80 10 386 1815 ---- 24.70B 21.60A 21.60A 23.70 -.70 24.40 7 44 1820 ---- 26.30B 23.00A 23.00A 25.30 -.70 26.00 1 562 1825 ---- 28.10B 24.60A 24.60A 27.00 -.70 56 27.70 18 7489 1830 ---- 29.90B 26.20A 26.20A 28.70 -.80 1 29.50 6 925 1835 ---- 31.80B 27.90A 27.90A 30.60 -.80 31.40 22 190 1840 ---- 33.80B 29.80A 29.80A 32.60 -.80 33.40 27 180 1845 ---- 35.90B 31.70A 31.70A 34.60 -.80 35.40 50 1850 35.00 38.10B 33.60A 38.10B 36.80 -.80 16 37.60 845 3713 1855 ---- 40.40B 35.70A 35.70A 39.00 -.80 39.80 3 208 1860 42.00 42.90 37.90A 42.20A 41.30 -.80 3 42.10 1452 1865 43.00 45.30B 40.10A 42.10A 43.70 -.80 8 44.50 20 137 1870 45.30 47.80B 42.50A 47.80B 46.20 -.80 10 47.00 24 683 1875 ---- 50.40B 44.90A 44.90A 48.70 -.90 49.60 133 341 1880 49.00 53.20B 47.00 53.20B 51.40 -.80 12 52.20 3 136 1885 ---- 55.90B 50.10A 50.10A 54.10 -.90 55.00 20 1890 ---- 58.80B 52.80A 52.80A 56.90 -.90 57.80 55 1895 ---- 61.80B 55.60A 55.60A 59.80 -.90 60.70 18 1900 ---- 64.90B 58.50A 58.50A 62.90 -.90 63.80 14 1206 1905 ---- 68.10B 61.50A 61.50A 66.00 -.90 66.90 1 31 1910 ---- 71.40B 64.60A 64.60A 69.20 -.90 70.10 47 1915 ---- 74.70B 67.70A 67.70A 72.40 -.90 73.30 111 1920 ---- 78.10B 70.90A 70.90A 75.80 -.90 76.70 15 1925 ---- 81.60B 74.20A 74.20A 79.30 -.90 80.20 286 1930 ---- 85.20B 77.60A 77.60A 82.80 -.90 83.70 488 1935 ---- 88.90B 81.00A 81.00A 86.40 -.90 87.30 18 1940 ---- 92.60B 84.60A 84.60A 90.10 -.80 90.90 71 1945 ---- 96.40B 88.20A 88.20A 93.80 -.90 94.70 9 1950 ---- 100.30B 91.80A 91.80A 97.70 -.80 98.50 8 420 1955 ---- 104.20B 95.60A 95.60A 101.50 -.80 102.30 27 1960 ---- 108.10B 99.40A 99.40A 105.50 -.70 106.20 63 1965 ---- 112.20B 103.20A 103.20A 109.40 -.80 110.20 117 1970 ---- 116.20B 107.10A 107.10A 113.50 -.70 114.20 477 1975 ---- 120.40B 111.10A 111.10A 117.60 -.60 118.20 3 92 1980 ---- 124.60B 115.10A 115.10A 121.70 -.60 122.30 33 1985 ---- 128.80B 119.20A 119.20A 125.90 -.60 126.50 40 1990 ---- 133.10B 123.30A 123.30A 130.10 -.60 130.70 12 1995 ---- 137.40B 127.50A 127.50A 134.40 -.50 134.90 11 2000 ---- 141.80B 131.70A 131.70A 138.70 -.50 139.20 14 234 2005 ---- 146.10B 136.00A 136.00A 143.00 -.60 143.60 5 2010 ---- 150.50B 140.30A 140.30A 147.40 -.50 147.90 12 2015 ---- 155.00B 144.60A 144.60A 151.90 -.40 152.30 7 2020 ---- 159.50B 149.00A 149.00A 156.30 -.40 156.70 10 2025 ---- 164.00B 153.40A 153.40A 160.80 -.40 161.20 25 2030 ---- 168.50B 157.80A 157.80A 165.30 -.40 165.70 16 2035 ---- 173.10B 162.30A 162.30A 169.80 -.40 170.20 8 2040 ---- 177.70B 166.80A 166.80A 174.40 -.40 174.80 13 2045 ---- 182.30B 171.40A 171.40A 179.00 -.40 179.40 1 9 2050 ---- 187.00B 175.90A 175.90A 183.60 -.40 184.00 400 2055 ---- 190.60B 180.50A 180.50A 188.30 -.30 188.60 12 2060 ---- 195.30B 185.10A 185.10A 192.90 -.30 193.20 10 2065 ---- 199.90B 189.70A 189.70A 197.60 -.30 197.90 7 2070 ---- 204.70B 195.70A 195.70A 202.30 -.30 202.60 10 2075 ---- 210.50B 199.10A 199.10A 207.10 -.20 207.30 17 2080 ---- 214.10B 205.10A 205.10A 211.80 -.30 212.10 10 2085 ---- 218.90B 209.80A 209.80A 216.60 -.20 216.80 3 2090 ---- 223.70B 214.20A 214.20A 221.30 -.30 221.60 13 2095 ---- 228.50B 219.30A 219.30A 226.10 -.20 226.30 10 2100 ---- 234.40B 222.70A 222.70A 230.90 -.20 231.10 6 2105 ---- 238.10B 228.50A 228.50A 235.70 -.20 235.90 9 2110 ---- 242.90B 233.30A 233.30A 240.50 -.20 240.70 4 2115 ---- 247.80B 238.10A 238.10A 245.30 -.30 245.60 4 2120 ---- 252.60B 243.20A 243.20A 250.20 -.20 250.40 2 2125 ---- 258.60B 246.70A 246.70A 255.00 -.20 255.20 20 2130 ---- 262.30B 252.80A 252.80A 259.90 -.20 260.10 13 2135 ---- 267.20B 257.70A 257.70A 264.80 -.10 264.90 17 2140 ---- 272.10B 262.50A 262.50A 269.60 -.20 269.80 14 2145 ---- 277.00B 267.40A 267.40A 274.50 -.20 274.70 7 2150 ---- 283.00B 270.90A 270.90A 279.40 -.10 279.50 27 2155 ---- 286.80B 277.20A 277.20A 284.40 UNCH 284.40 11 2160 ---- 291.70B 282.10A 282.10A 289.30 UNCH 289.30 12 2165 ---- 296.70B 287.00A 287.00A 294.20 UNCH 294.20 14 2170 ---- 301.60B 291.90A 291.90A 299.10 -.10 299.20 8 2175 ---- 307.70B 295.50A 295.50A 304.10 UNCH 304.10 8 2180 ---- 311.50B 301.70A 301.70A 309.00 UNCH 309.00 10 2185 ---- 316.50B 306.70A 306.70A 313.90 -.10 314.00 1 2190 ---- 321.40B 311.60A 311.60A 318.90 UNCH 318.90 3 2195 ---- 326.40B 316.60A 316.60A 323.80 -.10 323.90 5 2200 ---- 332.50B 320.10A 320.10A 328.80 UNCH 328.80 56 2205 ---- 336.30B 326.50A 326.50A 333.70 -.10 333.80 4 2210 ---- 341.30B 331.40A 331.40A 338.70 UNCH 338.70 11 2215 ---- 346.20B 336.40A 336.40A 343.70 UNCH 343.70 8 2220 ---- 351.10B 341.30A 341.30A 348.70 UNCH 348.70 6 2225 ---- 357.30B 344.90A 344.90A 353.60 -.10 353.70 8 2230 ---- 361.00B 351.30A 351.30A 358.60 UNCH 358.60 2235 ---- 366.00B 356.40A 356.40A 363.60 UNCH 363.60 2240 ---- 371.00B 361.30A 361.30A 368.60 UNCH 368.60 1 2245 ---- 376.00B 366.30A 366.30A 373.60 UNCH 373.60 2250 ---- 382.20B 369.70A 369.70A 378.60 UNCH 378.60 2255 ---- 386.00B 376.30A 376.30A 383.60 UNCH 383.60 4 2260 ---- 391.00B 381.30A 381.30A 388.60 UNCH 388.60 2265 ---- 396.00B 386.30A 386.30A 393.60 UNCH 393.60 2270 ---- 401.00B 391.30A 391.30A 398.60 UNCH 398.60 2275 ---- 406.00B 396.10A 396.10A 403.60 UNCH 403.60 2280 ---- 410.90B 401.30A 401.30A 408.60 UNCH 408.60 2285 ---- 415.90B 406.30A 406.30A 413.60 UNCH 413.60 2290 ---- 420.90B 411.30A 411.30A 418.60 UNCH 418.60 2295 ---- 425.80B 416.30A 416.30A 423.60 UNCH 423.60 2300 ---- 431.60B 421.20A 421.20A 428.60 UNCH 428.60 26 2305 ---- 435.80B 426.30A 426.30A 433.60 UNCH 433.60 2310 ---- 440.80B 431.30A 431.30A 438.60 UNCH 438.60 2315 ---- 445.90B 436.30A 436.30A 443.60 UNCH 443.60 2320 ---- 451.00B 441.30A 441.30A 448.60 UNCH 448.60 2325 ---- 455.80B 446.20A 446.20A 453.60 UNCH 453.60 2330 ---- 460.90B 451.30A 451.30A 458.60 UNCH 458.60 2335 ---- 465.80B 456.30A 456.30A 463.60 UNCH 463.60 2340 ---- 470.90B 461.30A 461.30A 468.60 UNCH 468.60 2350 ---- 481.60B 471.20A 471.20A 478.60 UNCH 478.60 2360 ---- 490.90B 481.30A 481.30A 488.60 UNCH 488.60 2370 ---- 500.80B 491.30A 491.30A 498.60 UNCH 498.60 2375 ---- 505.90B 496.20A 496.20A 503.60 UNCH 503.60 5 2380 ---- 510.80B 501.30A 501.30A 508.60 UNCH 508.60 2390 ---- 520.80B 511.30A 511.30A 518.60 UNCH 518.60 2400 ---- 531.50B 521.20A 521.20A 528.60 UNCH 528.60 15 2410 ---- 540.90B 531.30A 531.30A 538.60 UNCH 538.60 2420 ---- 550.90B 541.30A 541.30A 548.60 UNCH 548.60 2425 ---- 555.90B 546.20A 546.20A 553.60 UNCH 553.60 2430 ---- 560.90B 551.30A 551.30A 558.60 UNCH 558.60 2440 ---- 570.90B 561.30A 561.30A 568.60 UNCH 568.60 2450 ---- 581.50B 571.20A 571.20A 578.60 UNCH 578.60 32 2475 ---- 605.90B 596.20A 596.20A 603.60 UNCH 603.60 2500 ---- 631.50B 621.20A 621.20A 628.60 UNCH 628.60 2525 ---- 655.70B 646.20A 646.20A 653.60 UNCH 653.60 2550 ---- 681.50B 671.20A 671.20A 678.60 UNCH 678.60 2575 ---- 705.80B 696.30A 696.30A 703.60 UNCH 703.60 2600 ---- 731.30B 721.30A 721.30A 728.60 UNCH 728.60 2625 ---- 755.80B 746.30A 746.30A 753.60 UNCH 753.60 2700 ---- 831.40B 821.30A 821.30A 828.60 UNCH 828.60 2850 ---- 981.40B 971.30A 971.30A 978.60 UNCH 978.60 2900 ---- 1031.20B 1021.30A 1021.30A 1028.60 UNCH 1028.60 3000 ---- 1131.30B 1121.30A 1121.30A 1128.60 UNCH 1128.60 850 ---- ---- ---- ---- .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 60 .20 117 5010 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 .10 .10 .10 .10 .20 UNCH 30 .20 11 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .20 UNCH .20 4069 1325 ---- ---- ---- ---- .20 UNCH .20 25 1350 ---- ---- ---- ---- .20 -.10 .30 1375 ---- ---- ---- ---- .20 -.10 .30 1390 ---- ---- ---- ---- .20 -.10 .30 10 1400 ---- ---- ---- ---- .30 UNCH .30 223 1410 ---- ---- ---- ---- .30 -.10 .40 1 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 95 1430 ---- ---- ---- ---- .30 -.10 .40 1 1440 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .40 -.10 .50 310 1460 ---- ---- ---- ---- .40 -.10 .50 30 1470 ---- ---- ---- ---- .50 -.10 .60 55 1475 ---- ---- ---- ---- .50 -.10 .60 1 1480 ---- ---- ---- ---- .50 -.10 .60 1490 ---- ---- ---- ---- .60 -.10 .70 1495 ---- ---- ---- ---- .60 -.10 .70 1500 ---- ---- ---- ---- .70 UNCH .70 3 58 1505 ---- ---- ---- ---- .70 -.10 .80 1 1510 ---- ---- ---- ---- .70 -.10 .80 2 1515 ---- ---- .80A .80A .80 -.10 .90 1520 ---- ---- ---- ---- .80 -.10 .90 1 1525 ---- ---- ---- ---- .90 UNCH .90 27 1530 ---- ---- .90A .90A .90 -.10 1.00 1 1535 ---- ---- ---- ---- 1.00 UNCH 1.00 5 1540 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 34 1545 ---- ---- ---- ---- 1.10 UNCH 1.10 7 1550 1.10 1.10 1.10 1.10 1.10 -.10 2 1.20 21 1555 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 4 1560 ---- ---- ---- ---- 1.30 UNCH 1.30 1 21 1565 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 12 1570 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 4 1575 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 48 1580 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 13 1585 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1 1590 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 1 1595 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 84 1600 1.90 2.00B 1.90 1.90 2.00 -.10 7 2.10 24 186 1605 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 13 1610 2.10 2.20B 2.10 2.20B 2.30 -.10 8 2.40 8 32 1615 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 2 5 1620 ---- ---- 2.50A 2.50A 2.60 -.10 2 2.70 2 17 1625 ---- ---- 2.60A 2.60A 2.70 -.20 15 2.90 11 117 1630 ---- ---- 2.80A 2.80A 2.90 -.20 1 3.10 2 6 1635 ---- ---- 2.90A 2.90A 3.10 -.20 3.30 4 62 1640 ---- ---- 3.10A 3.10A 3.30 -.20 6 3.50 1 15 1645 ---- ---- 3.30A 3.30A 3.50 -.20 3.70 2 78 1650 3.60 3.70 3.50A 3.50A 3.70 -.20 8 3.90 19 124 1655 ---- ---- 3.70A 3.70A 3.90 -.20 4.10 2 89 1660 ---- ---- 4.00A 4.00A 4.20 -.20 1 4.40 1 24 1665 ---- ---- 4.20A 4.20A 4.50 -.20 15 4.70 4 50 1670 4.40 4.80B 4.40 4.80B 4.70 -.30 2 5.00 6 29 1675 ---- ---- 4.80A 4.80A 5.00 -.30 6 5.30 5 43 1680 5.20 5.40B 5.00 5.40B 5.40 -.20 29 5.60 1 48 1685 ---- ---- 5.40A 5.40A 5.70 -.20 1 5.90 2 7 1690 ---- ---- 5.70A 5.70A 6.00 -.30 1 6.30 1 6 1695 ---- ---- 6.10A 6.10A 6.40 -.30 6.70 9 1700 6.50 7.00B 6.50 7.00B 6.80 -.30 7 7.10 2 43 1705 ---- ---- 6.90A 6.90A 7.30 -.20 1 7.50 1 7 1710 ---- ---- 7.30A 7.30A 7.70 -.30 2 8.00 1 3 1715 7.80 8.40B 7.70A 8.40B 8.20 -.30 1 8.50 20 1720 ---- ---- 8.20A 8.20A 8.70 -.40 9.10 5 1725 8.90 9.50B 8.70A 8.80A 9.30 -.30 14 9.60 8 130 1730 ---- ---- 9.20A 9.20A 9.80 -.40 10.20 33 1735 ---- ---- 9.80A 9.80A 10.40 -.50 10.90 1 1740 ---- ---- 10.40A 10.40A 11.10 -.40 11.50 250 1745 ---- ---- 11.00A 11.00A 11.80 -.40 12.20 1 1750 ---- ---- 11.70A 11.70A 12.50 -.50 13.00 3 88 1755 ---- ---- 12.40A 12.40A 13.30 -.50 13.80 2 1760 ---- ---- 13.20A 13.20A 14.10 -.50 14.60 43 1765 ---- ---- 14.00A 14.00A 15.00 -.50 15.50 1770 ---- ---- 14.80A 14.80A 15.90 -.60 16.50 1 2 1775 ---- 17.50B 15.70A 15.70A 16.90 -.50 17.40 432 1780 ---- 18.60B 16.70A 16.70A 17.90 -.60 18.50 1 54 1785 ---- 19.70B 17.70A 17.70A 19.00 -.60 19.60 556 1790 ---- 20.90B 18.70A 18.70A 20.10 -.60 1 20.70 14 1795 ---- 22.10B 19.80A 19.80A 21.30 -.60 21.90 62 1800 ---- 23.40B 20.90A 20.90A 22.60 -.60 1 23.20 6 307 1805 ---- 24.80B 22.10A 22.10A 23.90 -.60 24.50 45 1810 ---- 26.20B 23.40A 23.40A 25.30 -.60 25.90 7 1815 ---- 27.70B 24.80A 24.80A 26.80 -.60 27.40 18 1820 ---- 29.30B 26.20A 26.20A 28.30 -.60 28.90 250 254 1825 ---- 30.90B 27.70A 27.70A 29.90 -.60 30.50 7 223 1830 ---- 32.60B 29.20A 29.20A 31.50 -.70 32.20 12 1835 ---- 34.40B 30.80A 30.80A 33.30 -.60 33.90 6 1840 ---- 36.30B 32.50A 32.50A 35.10 -.60 35.70 254 1845 ---- 38.20B 34.30A 34.30A 37.00 -.60 37.60 63 1850 ---- 40.20B 36.10A 36.10A 38.90 -.70 39.60 388 1855 ---- 42.30B 38.00A 38.00A 40.90 -.70 41.60 18 1860 ---- 44.40B 40.00A 40.00A 43.00 -.70 43.70 71 1865 ---- 46.70B 42.00A 42.00A 45.20 -.70 45.90 27 28 1870 ---- 49.00B 44.20A 44.20A 47.50 -.70 48.20 11 1875 ---- 51.40B 46.40A 46.40A 49.80 -.70 50.50 1 44 1880 ---- 53.80B 48.60A 48.60A 52.20 -.70 52.90 51 1885 ---- 56.30B 51.10A 51.10A 54.70 -.70 55.40 7 1890 ---- 58.90B 53.40A 53.40A 57.30 -.60 3 57.90 207 1895 ---- 61.60B 56.00A 56.00A 59.90 -.70 60.60 141 141 1900 ---- 64.40B 58.50A 58.50A 62.60 -.70 63.30 313 1905 ---- 67.20B 61.30A 61.30A 65.40 -.70 66.10 1910 ---- 70.10B 64.10A 64.10A 68.30 -.60 68.90 5 1915 ---- 73.10B 66.80A 66.80A 71.20 -.70 71.90 2 1920 ---- 76.20B 69.80A 69.80A 74.20 -.70 74.90 1 1925 ---- 79.30B 72.70A 72.70A 77.30 -.70 78.00 22 1930 ---- 82.50B 75.80A 75.80A 80.40 -.70 81.10 12 1935 ---- 85.80B 78.90A 78.90A 83.60 -.70 84.30 2 2 1940 ---- 89.20B 82.00A 82.00A 86.90 -.70 87.60 2 1945 ---- 92.60B 85.30A 85.30A 90.20 -.70 90.90 4 1950 ---- 96.00B 88.70A 88.70A 93.70 -.70 94.40 289 1955 ---- 99.50B 92.10A 92.10A 97.10 -.70 97.80 3 1960 ---- 103.10B 95.50A 95.50A 100.70 -.70 101.40 4 21 1965 ---- 106.80B 99.00A 99.00A 104.30 -.70 105.00 4 7 1970 ---- 110.50B 102.50A 102.50A 107.90 -.70 108.60 2 1975 ---- 114.20B 106.10A 106.10A 111.60 -.70 112.30 51 1980 ---- 118.00B 109.70A 109.70A 115.40 -.70 116.10 12 1985 ---- 121.90B 113.40A 113.40A 119.20 -.70 119.90 3 1990 ---- 125.80B 117.20A 117.20A 123.10 -.60 123.70 1 1995 ---- 129.70B 121.00A 121.00A 127.00 -.60 127.60 14 2000 ---- 133.70B 124.80A 124.80A 130.90 -.70 131.60 12 2005 ---- 137.80B 128.80A 128.80A 134.90 -.70 135.60 1 2010 ---- 141.90B 132.70A 132.70A 139.00 -.60 139.60 22 2015 ---- 146.00B 136.70A 136.70A 143.10 -.60 143.70 2 2020 ---- 150.10B 140.70A 140.70A 147.20 -.60 147.80 3 2025 ---- 154.30B 144.80A 144.80A 151.40 -.50 151.90 5 2030 ---- 158.60B 148.90A 148.90A 155.60 -.50 156.10 5 2035 ---- 162.80B 153.10A 153.10A 159.80 -.50 160.30 2040 ---- 167.10B 157.20A 157.20A 164.10 -.50 164.60 1 2045 ---- 171.50B 161.50A 161.50A 168.40 -.40 168.80 3 2050 ---- 175.80B 165.70A 165.70A 172.70 -.50 173.20 15 2055 ---- 180.20B 170.00A 170.00A 177.10 -.40 177.50 2060 ---- 184.70B 174.30A 174.30A 181.50 -.40 181.90 3 2065 ---- 189.10B 178.70A 178.70A 185.90 -.40 186.30 2 2070 ---- 193.60B 183.10A 183.10A 190.30 -.40 190.70 4 2075 ---- 198.10B 187.50A 187.50A 194.80 -.30 195.10 4 2080 ---- 202.60B 191.90A 191.90A 199.30 -.30 199.60 2 2085 ---- 207.20B 196.40A 196.40A 203.80 -.30 204.10 2 2090 ---- 211.70B 200.90A 200.90A 208.40 -.30 208.70 3 2095 ---- 216.30B 205.40A 205.40A 212.90 -.30 213.20 2 2100 ---- 220.90B 209.90A 209.90A 217.50 -.30 217.80 3 2105 ---- 225.60B 214.50A 214.50A 222.10 -.30 222.40 10 2110 ---- 230.20B 219.10A 219.10A 226.70 -.30 227.00 10 2115 ---- 234.90B 223.70A 223.70A 231.40 -.20 231.60 7 2120 ---- 238.40B 228.30A 228.30A 236.00 -.30 236.30 3 2125 ---- 244.20B 232.90A 232.90A 240.70 -.30 241.00 4 2130 ---- 247.80B 237.60A 237.60A 245.40 -.20 245.60 2 2135 ---- 252.50B 242.30A 242.30A 250.10 -.20 250.30 3 2140 ---- 257.20B 248.50A 248.50A 254.80 -.20 255.00 2145 ---- 261.90B 253.20A 253.20A 259.50 -.30 259.80 1 2150 ---- 267.90B 256.30A 256.30A 264.30 -.20 264.50 8 2155 ---- 271.40B 262.70A 262.70A 269.00 -.20 269.20 2 2160 ---- 276.20B 267.50A 267.50A 273.80 -.20 274.00 6 2165 ---- 281.00B 272.20A 272.20A 278.60 -.20 278.80 7 2170 ---- 285.80B 276.90A 276.90A 283.40 -.10 283.50 5 2175 ---- 291.90B 280.10A 280.10A 288.20 -.10 288.30 22 2180 ---- 295.40B 286.50A 286.50A 293.00 -.10 293.10 2185 ---- 300.20B 291.30A 291.30A 297.80 -.10 297.90 2190 ---- 305.10B 296.10A 296.10A 302.70 UNCH 302.70 2195 ---- 309.90B 300.90A 300.90A 307.50 UNCH 307.50 2200 ---- 316.10B 304.10A 304.10A 312.30 UNCH 312.30 32 2205 ---- 319.60B 310.60A 310.60A 317.20 UNCH 317.20 2210 ---- 324.40B 315.50A 315.50A 322.10 +.10 322.00 11 2215 ---- 329.30B 320.30A 320.30A 326.90 UNCH 326.90 1 2220 ---- 334.20B 325.20A 325.20A 331.80 +.10 331.70 2225 ---- 340.50B 328.30A 328.30A 336.70 +.10 336.60 1 18 2230 ---- 344.10B 334.90A 334.90A 341.60 +.10 341.50 2 2235 ---- 348.90B 339.80A 339.80A 346.50 +.10 346.40 2 2240 ---- 353.80B 344.70A 344.70A 351.40 +.10 351.30 2 2245 ---- 358.70B 349.60A 349.60A 356.30 +.10 356.20 3 2250 ---- 365.00B 352.70A 352.70A 361.20 +.10 361.10 1 7 2255 ---- 368.50B 359.50A 359.50A 366.10 +.10 366.00 2 2260 ---- 373.40B 364.40A 364.40A 371.00 +.10 370.90 2265 ---- 378.40B 369.40A 369.40A 376.00 +.10 375.90 1 2270 ---- 383.30B 374.30A 374.30A 380.90 +.10 380.80 1 2275 ---- 389.70B 377.30A 377.30A 385.90 +.20 385.70 2 10 2280 ---- 393.20B 384.10A 384.10A 390.80 +.10 390.70 6 2290 ---- 403.10B 394.00A 394.00A 400.70 +.10 400.60 1 2300 ---- 414.50B 402.00A 402.00A 410.70 +.20 410.50 3 3 2310 ---- 422.90B 413.80A 413.80A 420.60 +.10 420.50 2320 ---- 433.00B 423.80A 423.80A 430.60 +.20 430.40 2 2325 ---- 439.40B 426.70A 426.70A 435.60 +.20 435.40 2330 ---- 442.80B 433.80A 433.80A 440.60 +.20 440.40 2340 ---- 452.70B 443.70A 443.70A 450.60 +.20 450.40 2350 ---- 463.50B 451.60A 451.60A 460.60 +.20 460.40 2360 ---- 472.70B 463.70A 463.70A 470.60 +.20 470.40 2370 ---- 482.70B 473.70A 473.70A 480.60 +.20 480.40 2375 ---- 487.70B 478.60A 478.60A 485.60 +.20 485.40 2 2380 ---- 492.80B 483.70A 483.70A 490.60 +.20 490.40 2400 ---- 513.50B 503.60A 503.60A 510.60 +.20 510.40 10 2425 ---- 537.80B 528.60A 528.60A 535.60 +.20 535.40 2450 ---- 563.50B 553.60A 553.60A 560.60 +.20 560.40 2475 ---- 587.70B 578.60A 578.60A 585.60 +.20 585.40 2500 ---- 613.50B 603.60A 603.60A 610.60 +.20 610.40 2525 ---- 637.70B 628.60A 628.60A 635.60 +.20 635.40 2550 ---- 663.50B 653.60A 653.60A 660.60 +.20 660.40 2575 ---- 687.70B 678.60A 678.60A 685.60 +.20 685.40 2700 ---- 813.40B 803.60A 803.60A 810.60 +.20 810.40 1 3000 ---- 1113.20B 1103.70A 1103.70A 1110.60 +.20 1110.40 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .20 UNCH .20 30 1300 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .30 UNCH .30 54 1350 ---- ---- ---- ---- .30 UNCH .30 40 99 1375 ---- ---- ---- ---- .40 UNCH .40 9 1390 ---- ---- ---- ---- .50 UNCH .50 1400 .40 .40 .40 .40 .50 UNCH 50 .50 1 1410 ---- ---- ---- ---- .50 -.10 .60 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 30 1430 ---- ---- ---- ---- .60 -.10 .70 1 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .80 UNCH .80 2 1460 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- ---- ---- .90 -.10 1.00 10 1475 ---- ---- ---- ---- .90 -.10 1.00 1480 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1490 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 3 403 1495 ---- ---- ---- ---- 1.10 -.10 1.20 1500 ---- ---- 1.20A 1.20A 1.20 -.10 10 1.30 3690 1505 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1510 ---- ---- ---- ---- 1.30 -.10 1.40 1515 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 20 30 1520 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1525 1.50 1.50 1.50 1.50 1.50 -.20 20 1.70 21 1530 ---- ---- ---- ---- 1.60 -.10 1.70 31 1535 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1540 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1545 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 19 1550 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 116 1555 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1560 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 36 1565 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1570 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 20 1575 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 63 1580 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1585 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 1590 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 5 1595 ---- ---- 3.20A 3.20A 3.30 -.20 3.50 241 1600 3.40 3.50B 3.40 3.50B 3.40 -.30 20 3.70 1 804 1605 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 7 8 1610 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 1615 ---- ---- 4.00A 4.00A 4.10 -.20 4.30 1 1620 ---- ---- 4.20A 4.20A 4.30 -.20 4.50 6 12 1625 4.40 4.60B 4.40 4.60B 4.50 -.30 10 4.80 45 1630 4.70 5.00 4.70 5.00 4.80 -.20 2 5.00 2 2 1635 ---- ---- 4.90A 4.90A 5.00 -.30 5.30 51 1640 4.90 5.40B 4.90 5.40B 5.30 -.30 1 5.60 199 1645 ---- ---- 5.40A 5.40A 5.60 -.30 5.90 2 1650 6.10 6.10 5.70A 6.10 5.90 -.30 1 6.20 11 232 1655 ---- ---- 6.00A 6.00A 6.30 -.20 6.50 1 1 1660 ---- ---- 6.40A 6.40A 6.60 -.30 6.90 4 1665 ---- ---- 6.80A 6.80A 7.00 -.20 7.20 6 1670 ---- ---- 7.10A 7.10A 7.40 -.20 7.60 3 1675 ---- ---- 7.50A 7.50A 7.80 -.30 8.10 1 584 1680 ---- ---- 7.90A 7.90A 8.20 -.30 8.50 1685 ---- ---- 8.40A 8.40A 8.70 -.30 9.00 1690 ---- ---- 8.80A 8.80A 9.10 -.30 9.40 1695 ---- ---- 9.30A 9.30A 9.60 -.40 10.00 1700 ---- ---- 9.80A 9.80A 10.20 -.30 27 10.50 1 803 1705 ---- ---- 10.30A 10.30A 10.70 -.40 11.10 1710 ---- ---- 10.90A 10.90A 11.30 -.40 11.70 4 1715 ---- ---- 11.50A 11.50A 12.00 -.30 12.30 96 1720 ---- ---- 12.10A 12.10A 12.60 -.40 13.00 7 1725 ---- ---- 12.80A 12.80A 13.30 -.40 13.70 141 1730 ---- ---- 13.50A 13.50A 14.00 -.40 14.40 12 1735 ---- ---- 14.20A 14.20A 14.80 -.40 15.20 70 1740 ---- ---- 14.90A 14.90A 15.60 -.40 16.00 76 1745 ---- ---- 15.70A 15.70A 16.40 -.50 16.90 152 1750 ---- ---- 16.50A 16.50A 17.30 -.50 17.80 10 843 1755 ---- 18.80B 17.40A 17.40A 18.30 -.40 1 18.70 1 1760 ---- 19.80B 18.30A 18.30A 19.20 -.50 19.70 87 169 1765 ---- ---- 19.30A 19.30A 20.30 -.50 20.80 1770 ---- ---- 20.30A 20.30A 21.30 -.60 21.90 856 1775 ---- 23.10B 21.30A 21.30A 22.50 -.50 75 23.00 380 1780 ---- 24.30B 22.40A 22.40A 23.60 -.60 24.20 73 1785 ---- 25.60B 23.60A 23.60A 24.90 -.50 25.40 14 1790 ---- 26.90B 24.80A 24.80A 26.20 -.60 26.80 1 33 1795 ---- 28.30B 26.10A 26.10A 27.50 -.60 28.10 6 1800 ---- 29.70B 27.30A 27.30A 28.90 -.60 26 29.50 600 2391 1805 ---- 31.20B 28.70A 28.70A 30.40 -.60 31.00 133 1810 ---- 32.80B 30.20A 30.20A 31.90 -.70 32.60 4 8 1815 ---- 34.40B 31.60A 31.60A 33.50 -.70 34.20 7 1820 ---- 36.10B 33.20A 33.20A 35.10 -.70 35.80 50 1825 ---- 37.90B 34.70A 34.70A 36.80 -.80 37.60 876 1830 ---- 39.70B 36.50A 36.50A 38.60 -.80 39.40 5 1835 ---- 41.60B 38.20A 38.20A 40.50 -.70 41.20 39 1840 ---- 43.50B 40.00A 40.00A 42.40 -.80 43.20 1 1 1845 43.10 45.50B 41.90A 45.50B 44.30 -.80 10 45.10 1000 1850 ---- 47.60B 43.80A 43.80A 46.40 -.80 47.20 507 1855 ---- 49.80B 45.80A 45.80A 48.50 -.80 49.30 6 1860 ---- 52.00B 47.90A 47.90A 50.70 -.80 51.50 250 1865 ---- 54.30B 50.00A 50.00A 52.90 -.90 53.80 1870 ---- 56.70B 52.20A 52.20A 55.30 -.80 56.10 200 218 1875 ---- 59.10B 54.50A 54.50A 57.70 -.80 58.50 22 293 1880 ---- 61.70B 56.90A 56.90A 60.10 -.80 60.90 20 1885 ---- 64.20B 59.30A 59.30A 62.60 -.90 63.50 105 1890 ---- 66.90B 61.80A 61.80A 65.20 -.90 66.10 58 166 1895 ---- 69.60B 64.30A 64.30A 67.90 -.80 68.70 1 1900 ---- 72.40B 66.90A 66.90A 70.60 -.80 50 71.40 21 432 1905 ---- 75.20B 69.60A 69.60A 73.40 -.80 74.20 8 1910 ---- 78.10B 72.40A 72.40A 76.30 -.80 77.10 1 1915 ---- 81.10B 75.20A 75.20A 79.20 -.80 80.00 52 1920 ---- 84.20B 78.10A 78.10A 82.20 -.80 83.00 2 1925 ---- 87.30B 81.00A 81.00A 85.20 -.80 86.00 51 1930 ---- 90.40B 84.10A 84.10A 88.40 -.70 89.10 200 1935 ---- 93.60B 87.10A 87.10A 91.50 -.80 92.30 1940 ---- 96.90B 90.30A 90.30A 94.80 -.70 95.50 1945 ---- 100.30B 93.50A 93.50A 98.10 -.70 98.80 1950 100.10 103.70B 96.70A 98.70A 101.40 -.70 10 102.10 20 452 1955 ---- 107.10B 100.00A 100.00A 104.80 -.70 105.50 1 1960 ---- 110.60B 103.40A 103.40A 108.30 -.70 109.00 7 1965 ---- 114.20B 106.80A 106.80A 111.80 -.70 112.50 198 1970 ---- 117.80B 110.30A 110.30A 115.30 -.80 116.10 40 1975 ---- 121.40B 113.80A 113.80A 119.00 -.70 119.70 74 1980 ---- 125.20B 117.30A 117.30A 122.60 -.70 123.30 1985 ---- 128.90B 121.00A 121.00A 126.30 -.70 127.00 42 167 1990 ---- 132.70B 124.60A 124.60A 130.10 -.70 15 130.80 31 1995 ---- 136.50B 128.30A 128.30A 133.90 -.70 43 134.60 20 2000 ---- 140.40B 132.10A 132.10A 137.70 -.70 65 138.40 118 2005 ---- 144.40B 135.90A 135.90A 141.60 -.70 142.30 100 2010 ---- 148.30B 139.70A 139.70A 145.60 -.60 146.20 2015 ---- 152.30B 143.60A 143.60A 149.50 -.70 150.20 1 2020 ---- 156.40B 147.50A 147.50A 153.60 -.60 154.20 2 2025 ---- 160.50B 151.50A 151.50A 157.60 -.60 158.20 25 2030 ---- 164.60B 155.50A 155.50A 161.70 -.60 162.30 26 2035 ---- 168.70B 159.50A 159.50A 165.80 -.60 166.40 4 2040 ---- 172.90B 163.60A 163.60A 170.00 -.50 170.50 2045 ---- 177.10B 167.70A 167.70A 174.10 -.60 174.70 2050 ---- 181.40B 171.80A 171.80A 178.40 -.50 178.90 243 2055 ---- 185.60B 176.00A 176.00A 182.60 -.50 183.10 3 2060 ---- 189.90B 180.20A 180.20A 186.90 -.50 187.40 30 2065 ---- 194.30B 184.50A 184.50A 191.20 -.40 191.60 1 2070 ---- 198.60B 188.70A 188.70A 195.50 -.50 196.00 27 2075 ---- 203.00B 193.00A 193.00A 199.80 -.50 200.30 10 2080 ---- 207.40B 197.30A 197.30A 204.20 -.40 204.60 28 2085 ---- 211.80B 201.70A 201.70A 208.60 -.40 209.00 6 2090 ---- 216.30B 206.00A 206.00A 213.00 -.40 213.40 3 2095 ---- 220.70B 210.40A 210.40A 217.50 -.40 217.90 4 2100 ---- 225.20B 214.80A 214.80A 221.90 -.40 222.30 17 2105 ---- 229.70B 219.20A 219.20A 226.40 -.40 226.80 9 2110 ---- 234.20B 223.60A 223.60A 230.90 -.30 231.20 3 2115 ---- 238.80B 228.10A 228.10A 235.40 -.30 235.70 2120 ---- 243.30B 232.60A 232.60A 240.00 -.30 240.30 2125 ---- 247.90B 237.10A 237.10A 244.50 -.30 244.80 6 2130 ---- 252.50B 241.60A 241.60A 249.10 -.30 249.40 1 2135 ---- 257.10B 246.20A 246.20A 253.70 -.20 253.90 2140 ---- 261.70B 250.80A 250.80A 258.30 -.20 258.50 1 2145 ---- 266.40B 255.40A 255.40A 262.90 -.20 263.10 3 2150 ---- 271.00B 260.00A 260.00A 267.50 -.20 267.70 3 2155 ---- 275.70B 264.60A 264.60A 272.20 -.20 272.40 1 2160 ---- 280.40B 269.20A 269.20A 276.80 -.20 277.00 2165 ---- 284.00B 273.80A 273.80A 281.50 -.20 281.70 2170 ---- 288.50B 278.50A 278.50A 286.20 -.10 286.30 2175 ---- 294.50B 283.10A 283.10A 290.90 -.10 291.00 9 2180 ---- 297.90B 287.80A 287.80A 295.60 -.10 295.70 2185 ---- 302.70B 294.10A 294.10A 300.30 -.10 300.40 2190 ---- 307.40B 298.80A 298.80A 305.00 -.20 305.20 2195 ---- 312.10B 303.60A 303.60A 309.80 -.10 309.90 2200 ---- 318.20B 306.70A 306.70A 314.50 -.10 314.60 20 2205 ---- 321.60B 313.00A 313.00A 319.30 -.10 319.40 2210 ---- 326.40B 317.80A 317.80A 324.10 UNCH 324.10 1 2215 ---- 331.20B 322.60A 322.60A 328.90 UNCH 328.90 2 2220 ---- 336.00B 327.30A 327.30A 333.70 UNCH 333.70 1 2225 ---- 342.20B 330.40A 330.40A 338.50 UNCH 338.50 8 2230 ---- 345.60B 336.90A 336.90A 343.30 UNCH 343.30 2235 ---- 350.30B 341.70A 341.70A 348.10 UNCH 348.10 3 2240 ---- 355.20B 346.50A 346.50A 352.90 UNCH 352.90 2245 ---- 360.00B 351.40A 351.40A 357.80 +.10 357.70 2250 ---- 366.30B 354.40A 354.40A 362.60 UNCH 362.60 5 2255 ---- 369.70B 361.20A 361.20A 367.40 UNCH 367.40 2260 ---- 374.50B 366.00A 366.00A 372.30 +.10 372.20 2265 ---- 379.40B 370.90A 370.90A 377.20 +.10 377.10 2270 ---- 384.30B 375.70A 375.70A 382.00 UNCH 382.00 2275 ---- 390.70B 378.60A 378.60A 386.90 +.10 386.80 1 2280 ---- 394.00B 385.40A 385.40A 391.80 +.10 391.70 2290 ---- 403.90B 395.20A 395.20A 401.60 +.10 30 401.50 2300 ---- 415.20B 403.00A 403.00A 411.40 +.10 93 411.30 59 2310 ---- 423.60B 414.80A 414.80A 421.20 +.10 421.10 2 2320 ---- 433.40B 424.60A 424.60A 431.10 +.20 430.90 2325 ---- 439.90B 427.50A 427.50A 436.00 +.10 435.90 6 2330 ---- 443.30B 434.50A 434.50A 441.00 +.20 440.80 2340 ---- 453.10B 444.40A 444.40A 450.90 +.20 450.70 2350 ---- 464.60B 452.10A 452.10A 460.80 +.20 460.60 2 37 2360 ---- 472.90B 464.10A 464.10A 470.70 +.20 470.50 2370 ---- 482.80B 474.00A 474.00A 480.70 +.20 480.50 2375 ---- 489.40B 476.90A 476.90A 485.60 +.20 485.40 1 51 2380 ---- 492.80B 484.00A 484.00A 490.60 +.20 490.40 2400 ---- 514.30B 501.70A 501.70A 510.60 +.20 510.40 4 2425 ---- 537.60B 526.60A 526.60A 535.60 +.20 535.40 2 2450 ---- 563.40B 553.80A 553.80A 560.60 +.20 560.40 14 2475 ---- 587.50B 578.80A 578.80A 585.60 +.20 585.40 2500 ---- 613.30B 603.80A 603.80A 610.60 +.20 10 610.40 5 2525 ---- 637.50B 628.80A 628.80A 635.60 +.20 635.40 2550 ---- 663.30B 653.80A 653.80A 660.60 +.20 660.40 2575 ---- 687.40B 678.80A 678.80A 685.60 +.20 685.40 2600 ---- 713.20B 703.80A 703.80A 710.60 +.20 710.40 3000 ---- 1112.80B 1103.90A 1103.90A 1110.60 +.20 1110.40 4000 ---- 2111.80B 2104.10A 2104.10A 2110.60 +.20 2110.40 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 UNCH .30 45 1325 ---- ---- ---- ---- .40 UNCH .40 1350 ---- ---- ---- ---- .50 UNCH .50 10 1375 ---- ---- ---- ---- .60 UNCH .60 21 1400 ---- ---- ---- ---- .70 UNCH .70 3 3803 1410 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 1440 ---- ---- ---- ---- 1.00 -.10 1.10 1 1450 ---- ---- ---- ---- 1.10 -.10 1 1.20 61 1460 ---- ---- ---- ---- 1.30 UNCH 1.30 1470 ---- ---- ---- ---- 1.40 UNCH 1.40 1475 ---- ---- ---- ---- 1.40 -.10 1.50 1480 ---- ---- ---- ---- 1.50 -.10 1.60 1 1490 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1500 1.90 1.90 1.90 1.90 1.80 -.10 3 1.90 20 534 1505 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1510 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1515 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1520 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1525 2.20 2.30 2.20 2.30 2.30 -.10 20 2.40 20 50 1530 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1535 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1540 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1545 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1550 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1986 1555 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 1560 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 4 1565 ---- ---- 3.40A 3.40A 3.50 -.10 3.60 1570 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 4 1575 ---- ---- 3.70A 3.70A 3.80 -.20 4.00 25 1580 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 1585 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 1590 ---- ---- 4.30A 4.30A 4.50 -.10 4.60 1 1595 ---- ---- 4.50A 4.50A 4.70 -.10 4.80 1600 ---- ---- 4.70A 4.70A 4.90 -.10 5.00 521 1605 ---- ---- 4.90A 4.90A 5.10 -.10 5.20 1610 ---- ---- 5.20A 5.20A 5.40 -.10 5.50 1615 ---- ---- 5.40A 5.40A 5.60 -.20 5.80 1620 ---- ---- 5.70A 5.70A 5.90 -.10 6.00 1625 5.90 6.20B 5.90 6.20B 6.20 -.10 2 6.30 25 1630 ---- ---- 6.20A 6.20A 6.50 -.10 6.60 1635 ---- ---- 6.50A 6.50A 6.80 -.20 7.00 1640 ---- ---- 6.80A 6.80A 7.10 -.20 7.30 1645 ---- ---- 7.20A 7.20A 7.40 -.20 7.60 1650 ---- ---- 7.60A 7.60A 7.80 -.20 8.00 2 682 1655 ---- ---- 8.00A 8.00A 8.20 -.20 8.40 1660 ---- ---- 8.30A 8.30A 8.60 -.20 2 8.80 74 1665 ---- ---- 8.70A 8.70A 9.00 -.20 9.20 1670 ---- ---- 9.20A 9.20A 9.40 -.20 9.60 250 251 1675 ---- ---- 9.50A 9.50A 9.80 -.30 10.10 1 562 1680 ---- ---- 10.00A 10.00A 10.30 -.30 1 10.60 1 1 1685 ---- ---- 10.50A 10.50A 10.80 -.30 11.10 1690 ---- ---- 11.00A 11.00A 11.30 -.30 11.60 1695 ---- ---- 11.60A 11.60A 11.90 -.30 12.20 1700 ---- ---- 12.00A 12.00A 12.50 -.30 12.80 1 278 1705 ---- ---- 12.70A 12.70A 13.10 -.30 13.40 10 1710 ---- ---- 13.30A 13.30A 13.70 -.30 14.00 2 1715 ---- ---- 13.90A 13.90A 14.40 -.30 14.70 2 1720 ---- ---- 14.60A 14.60A 15.10 -.30 15.40 2 1725 ---- ---- 15.00A 15.00A 15.80 -.30 16.10 5 1730 ---- ---- 15.70A 15.70A 16.50 -.40 16.90 1735 ---- ---- 16.70A 16.70A 17.30 -.40 17.70 2 1740 ---- 18.60B 17.20A 17.20A 18.20 -.30 18.50 150 1745 ---- ---- 18.30A 18.30A 19.00 -.40 19.40 1750 ---- 20.40B 18.90A 18.90A 19.90 -.40 20.30 2 854 1755 ---- ---- 20.00A 20.00A 20.90 -.40 21.30 1760 ---- ---- 20.90A 20.90A 21.80 -.50 22.30 1765 ---- ---- 21.90A 21.90A 22.90 -.40 23.30 1770 ---- ---- 22.90A 22.90A 23.90 -.50 24.40 1775 ---- 25.70B 23.70A 23.70A 25.00 -.50 25.50 158 1780 ---- 26.90B 24.80A 24.80A 26.20 -.50 26.70 30 1785 ---- ---- 26.20A 26.20A 27.40 -.50 27.90 1790 ---- ---- 27.30A 27.30A 28.70 -.50 29.20 1795 ---- ---- 28.60A 28.60A 30.00 -.50 30.50 1800 ---- 32.20B 29.60A 29.60A 31.30 -.60 31.90 16 177 1805 ---- 33.40B 31.20A 31.20A 32.70 -.60 33.30 1 1810 ---- 34.90B 32.50A 32.50A 34.20 -.60 34.80 5 1815 ---- 36.40B 34.00A 34.00A 35.70 -.60 36.30 1820 ---- 38.00B 35.40A 35.40A 37.30 -.60 37.90 1825 37.80 40.00B 36.80A 40.00B 38.90 -.60 1 39.50 2 16 1830 ---- 41.50B 38.60A 38.60A 40.60 -.60 41.20 1 1 1835 ---- 43.20B 40.20A 40.20A 42.40 -.50 42.90 1840 ---- 45.10B 41.90A 41.90A 44.20 -.60 44.80 1 1845 ---- 47.00B 43.70A 43.70A 46.00 -.60 46.60 1 25 1850 ---- 49.20B 45.40A 45.40A 48.00 -.60 48.60 18 182 1855 ---- 50.90B 47.40A 47.40A 50.00 -.50 50.50 20 1860 ---- 53.00B 49.40A 49.40A 52.00 -.60 52.60 40 1865 ---- 55.20B 51.40A 51.40A 54.10 -.60 54.70 1870 ---- 57.40B 53.50A 53.50A 56.30 -.60 56.90 1 1875 ---- 59.90B 55.40A 55.40A 58.50 -.60 59.10 24 1880 ---- 61.90B 58.00A 58.00A 60.80 -.60 61.40 252 1885 ---- 64.30B 60.00A 60.00A 63.20 -.50 63.70 1 1890 ---- 66.80B 62.40A 62.40A 65.60 -.50 66.10 26 1895 ---- 69.30B 64.70A 64.70A 68.10 -.50 68.60 42 1900 ---- 72.10B 66.90A 66.90A 70.60 -.60 71.20 3 113 1905 ---- 74.50B 69.70A 69.70A 73.20 -.50 73.70 15 16 1910 ---- 77.20B 72.20A 72.20A 75.80 -.60 76.40 1915 ---- 80.20B 74.50A 74.50A 78.50 -.60 79.10 8 13 1920 ---- 82.70B 77.50A 77.50A 81.20 -.70 81.90 4 1925 ---- 85.80B 79.90A 79.90A 84.00 -.70 84.70 1 1930 ---- 88.70B 82.70A 82.70A 86.90 -.70 87.60 201 1935 ---- 91.70B 85.60A 85.60A 89.80 -.70 90.50 700 1940 ---- 94.60B 88.80A 88.80A 92.80 -.70 93.50 4 1945 ---- 97.70B 91.80A 91.80A 95.80 -.80 96.60 2 1950 ---- 101.00B 94.40A 94.40A 98.90 -.80 99.70 1 1955 ---- 104.20B 97.50A 97.50A 102.10 -.70 102.80 2 1960 ---- 107.30B 101.00A 101.00A 105.30 -.70 106.00 1 1965 ---- 110.60B 104.10A 104.10A 108.60 -.70 109.30 1970 ---- 114.00B 107.10A 107.10A 111.90 -.70 112.60 2 1975 ---- 117.40B 110.30A 110.30A 115.30 -.60 115.90 53 1980 ---- 120.90B 113.90A 113.90A 118.70 -.60 119.30 1985 ---- 124.40B 117.30A 117.30A 122.20 -.60 122.80 1990 ---- 127.90B 120.70A 120.70A 125.70 -.60 126.30 1995 ---- 131.50B 124.20A 124.20A 129.30 -.50 129.80 1 2000 ---- 135.20B 127.70A 127.70A 132.90 -.50 133.40 108 2005 ---- 138.80B 131.30A 131.30A 136.60 -.40 137.00 2010 ---- 142.50B 134.80A 134.80A 140.30 -.40 140.70 2015 ---- 146.30B 138.50A 138.50A 144.00 -.40 144.40 1 2020 ---- 150.10B 142.20A 142.20A 147.70 -.50 148.20 1 2025 ---- 153.90B 145.90A 145.90A 151.60 -.30 151.90 2 2030 ---- 157.80B 149.60A 149.60A 155.40 -.40 155.80 2035 ---- 161.70B 153.40A 153.40A 159.30 -.30 159.60 1 2040 ---- 165.60B 157.20A 157.20A 163.20 -.30 163.50 1 2045 ---- 169.60B 161.10A 161.10A 167.10 -.30 167.40 2050 ---- 173.60B 165.00A 165.00A 171.10 -.30 171.40 77 2055 ---- 177.70B 168.90A 168.90A 175.10 -.30 175.40 2060 ---- 181.80B 172.90A 172.90A 179.10 -.30 179.40 1 2065 ---- 185.90B 176.90A 176.90A 183.20 -.30 183.50 2070 ---- 190.00B 181.00A 181.00A 187.30 -.30 187.60 2075 ---- 194.20B 185.00A 185.00A 191.40 -.30 191.70 1 2080 ---- 198.30B 189.10A 189.10A 195.60 -.20 195.80 2085 ---- 202.60B 193.20A 193.20A 199.80 -.20 200.00 2 2090 ---- 206.80B 197.40A 197.40A 204.00 -.20 204.20 2095 ---- 211.10B 201.50A 201.50A 208.20 -.20 208.40 2100 ---- 215.30B 205.70A 205.70A 212.50 -.20 212.70 2 2105 ---- 219.70B 210.00A 210.00A 216.80 -.20 217.00 2110 ---- 224.00B 214.20A 214.20A 221.10 -.10 221.20 2115 ---- 228.30B 218.50A 218.50A 225.40 -.20 225.60 2120 ---- 232.70B 222.80A 222.80A 229.80 -.10 229.90 2125 ---- 237.10B 227.10A 227.10A 234.20 -.10 234.30 2130 ---- 241.60B 231.50A 231.50A 238.60 UNCH 238.60 2135 ---- 246.00B 235.80A 235.80A 243.00 UNCH 243.00 15 2140 ---- 250.40B 240.20A 240.20A 247.40 -.10 247.50 2145 ---- 254.90B 244.60A 244.60A 251.80 -.10 251.90 2150 ---- 259.40B 249.10A 249.10A 256.30 UNCH 256.30 13 2155 ---- 263.90B 253.50A 253.50A 260.80 UNCH 260.80 2160 ---- 268.40B 257.90A 257.90A 265.30 UNCH 265.30 2165 ---- 272.90B 262.40A 262.40A 269.80 UNCH 269.80 2170 ---- 277.50B 266.90A 266.90A 274.30 UNCH 274.30 2175 ---- 282.00B 271.30A 271.30A 278.90 +.10 278.80 1 2180 ---- 286.60B 275.90A 275.90A 283.40 UNCH 283.40 2185 ---- 291.20B 280.40A 280.40A 288.00 +.10 287.90 2190 ---- 295.80B 284.90A 284.90A 292.60 +.10 292.50 2195 ---- 300.40B 289.50A 289.50A 297.20 +.10 297.10 2200 ---- 305.00B 294.10A 294.10A 301.80 +.10 301.70 7 2205 ---- 309.70B 298.70A 298.70A 306.40 +.10 306.30 2210 ---- 314.30B 303.30A 303.30A 311.00 +.10 310.90 2215 ---- 319.00B 307.90A 307.90A 315.70 +.20 315.50 2220 ---- 323.60B 312.50A 312.50A 320.30 +.20 320.10 2225 ---- 328.30B 317.10A 317.10A 325.00 +.20 324.80 3 2230 ---- 333.00B 321.80A 321.80A 329.70 +.20 329.50 2235 ---- 337.70B 326.40A 326.40A 334.40 +.30 334.10 2240 ---- 340.80B 331.10A 331.10A 339.10 +.30 338.80 2245 ---- 345.30B 335.80A 335.80A 343.80 +.30 343.50 2250 ---- 351.90B 340.50A 340.50A 348.50 +.30 348.20 9 2255 ---- 354.90B 345.20A 345.20A 353.20 +.30 352.90 2260 ---- 359.40B 352.30A 352.30A 357.90 +.30 357.60 2265 ---- 364.10B 357.00A 357.00A 362.70 +.30 362.40 1 2270 ---- 369.10B 361.80A 361.80A 367.40 +.30 367.10 2 2275 ---- 375.70B 364.10A 364.10A 372.20 +.30 371.90 3 2280 ---- 378.60B 371.30A 371.30A 376.90 +.30 376.60 1 2290 ---- 387.90B 380.80A 380.80A 386.50 +.30 386.20 2 2300 ---- 399.60B 387.90A 387.90A 396.10 +.40 395.70 11 2310 ---- 407.10B 399.70A 399.70A 405.70 +.40 405.30 1 2320 ---- 416.80B 409.40A 409.40A 415.40 +.40 415.00 5 2325 ---- 423.80B 411.80A 411.80A 420.20 +.40 419.80 5 2330 ---- 426.60B 419.00A 419.00A 425.00 +.40 424.60 14 2340 ---- 436.30B 428.70A 428.70A 434.70 +.40 434.30 19 2350 ---- 448.10B 436.00A 436.00A 444.50 +.50 444.00 21 2360 ---- 455.80B 448.20A 448.20A 454.20 +.40 453.80 26 2370 ---- 465.50B 457.90A 457.90A 464.00 +.50 463.50 37 2375 468.80 472.50B 460.30A 468.20A 468.90 +.50 1 468.40 43 2380 ---- 475.30B 467.70A 467.70A 473.80 +.50 473.30 25 2400 494.30 497.00B 484.70A 493.60A 493.40 +.50 1 492.90 3 27 2425 ---- 521.70B 509.30A 509.30A 518.10 +.50 517.60 5 2450 ---- 546.50B 534.00A 534.00A 542.90 +.60 542.30 7 2475 ---- 571.30B 558.70A 558.70A 567.80 +.60 567.20 1 2 2490 ---- 583.90B 576.40A 576.40A 582.80 +.60 582.20 2500 ---- 596.30B 583.50A 583.50A 592.80 +.60 592.20 1 2525 ---- 618.90B 608.50A 608.50A 617.80 +.60 617.20 2550 ---- 644.60B 636.30A 636.30A 642.80 +.60 642.20 38 2575 ---- 668.80B 661.10A 661.10A 667.80 +.60 667.20 3000 ---- 1093.70B 1086.20A 1086.20A 1092.80 +.60 1092.20 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .40 UNCH .40 50 1300 ---- ---- ---- ---- .50 UNCH .50 175 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- ---- ---- .70 -.10 .80 25 286 1375 ---- ---- ---- ---- .90 UNCH .90 16 1400 ---- ---- ---- ---- 1.10 -.10 1.20 4000 1410 ---- ---- ---- ---- 1.20 -.10 1.30 1420 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.40 -.10 1.50 1430 ---- ---- ---- ---- 1.40 -.10 1.50 1440 ---- ---- ---- ---- 1.60 -.10 1.70 1450 ---- ---- ---- ---- 1.70 -.10 1.80 51 1460 ---- ---- ---- ---- 1.90 -.10 2.00 1 1470 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1475 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1480 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1490 ---- ---- ---- ---- 2.50 -.10 2.60 1500 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 550 1505 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1510 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1515 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 25 1520 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1525 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 10 1530 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1535 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1540 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1545 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 1550 ---- ---- 4.30A 4.30A 4.40 -.10 1 4.50 2000 1555 ---- ---- 4.50A 4.50A 4.60 -.10 4.70 1560 ---- ---- 4.70A 4.70A 4.80 -.10 4.90 430 1565 ---- ---- 4.90A 4.90A 5.00 -.20 5.20 7 1570 ---- ---- 5.10A 5.10A 5.30 -.10 5.40 1575 ---- ---- 5.40A 5.40A 5.50 -.10 5.60 76 1580 ---- ---- 5.60A 5.60A 5.80 -.10 5.90 1585 ---- ---- 5.80A 5.80A 6.00 -.10 6.10 1590 ---- ---- 6.10A 6.10A 6.30 -.10 6.40 1595 ---- ---- 6.40A 6.40A 6.60 -.10 6.70 1600 ---- ---- 6.60A 6.60A 6.90 -.10 7.00 33 54 1605 ---- ---- 6.90A 6.90A 7.20 -.10 7.30 1610 ---- ---- 7.20A 7.20A 7.50 -.10 7.60 1615 ---- ---- 7.50A 7.50A 7.80 -.20 8.00 1620 ---- ---- 7.90A 7.90A 8.20 -.10 8.30 1625 ---- ---- 8.20A 8.20A 8.50 -.20 8.70 1630 ---- ---- 8.60A 8.60A 8.90 -.20 9.10 1635 ---- ---- 9.00A 9.00A 9.30 -.20 9.50 1640 ---- ---- 9.40A 9.40A 9.70 -.20 9.90 1645 ---- ---- 9.80A 9.80A 10.10 -.20 10.30 1650 ---- ---- 10.20A 10.20A 10.50 -.30 10.80 119 1655 ---- ---- 10.70A 10.70A 10.90 -.30 11.20 1660 ---- ---- 11.20A 11.20A 11.40 -.30 11.70 1 1665 ---- ---- 11.70A 11.70A 11.90 -.30 12.20 1670 ---- ---- 12.20A 12.20A 12.40 -.40 12.80 1675 ---- ---- 12.50A 12.50A 13.00 -.30 13.30 29 1680 ---- ---- 13.20A 13.20A 13.50 -.40 13.90 1685 ---- ---- 13.80A 13.80A 14.10 -.40 14.50 1690 ---- ---- 14.40A 14.40A 14.80 -.40 15.20 1695 ---- ---- 15.00A 15.00A 15.40 -.40 15.80 1 1700 ---- ---- 15.40A 15.40A 16.10 -.40 16.50 1066 1047 1705 ---- ---- 16.40A 16.40A 16.80 -.40 17.20 1710 ---- ---- 17.10A 17.10A 17.50 -.50 18.00 1715 ---- ---- 17.80A 17.80A 18.30 -.40 18.70 1720 ---- ---- 18.60A 18.60A 19.10 -.50 19.60 1725 ---- ---- 19.00A 19.00A 19.90 -.50 20.40 25 1730 ---- ---- 20.20A 20.20A 20.80 -.50 21.30 1735 ---- ---- 21.00A 21.00A 21.70 -.50 22.20 1740 ---- ---- 21.90A 21.90A 22.60 -.50 23.10 1745 ---- ---- 22.90A 22.90A 23.60 -.50 24.10 1750 23.90 25.10B 23.50A 25.10B 24.60 -.50 1 25.10 174 1755 ---- ---- 24.80A 24.80A 25.70 -.50 26.20 1760 ---- ---- 25.90A 25.90A 26.80 -.50 27.30 1765 ---- ---- 26.90A 26.90A 27.90 -.60 28.50 1770 ---- 29.70B 28.00A 28.00A 29.10 -.50 29.60 1775 ---- 31.00B 28.90A 28.90A 30.30 -.60 30.90 1 52 1780 ---- 32.20B 30.40A 30.40A 31.60 -.50 32.10 1785 ---- 33.60B 31.30A 31.30A 32.90 -.60 33.50 50 1790 ---- 35.00B 33.00A 33.00A 34.30 -.50 34.80 1795 ---- 36.40B 34.30A 34.30A 35.70 -.60 36.30 1800 ---- 38.00B 35.40A 35.40A 37.10 -.60 37.70 33 1046 1805 ---- 39.50B 37.10A 37.10A 38.60 -.70 39.30 1810 ---- 41.10B 38.30A 38.30A 40.20 -.60 40.80 1815 ---- 42.70B 40.20A 40.20A 41.80 -.60 42.40 1820 ---- 44.40B 41.70A 41.70A 43.50 -.60 44.10 1 1825 ---- 46.30B 43.10A 43.10A 45.20 -.60 45.80 2 398 1830 ---- 48.00B 45.10A 45.10A 47.00 -.60 47.60 1835 ---- 49.80B 46.80A 46.80A 48.80 -.60 49.40 1840 ---- 51.90B 48.30A 48.30A 50.70 -.60 51.30 260 1845 ---- 53.70B 50.50A 50.50A 52.60 -.70 53.30 1850 53.70 55.90B 52.00A 53.20A 54.60 -.70 1 55.30 92 1855 ---- 57.80B 54.40A 54.40A 56.70 -.60 57.30 1860 ---- 60.00B 56.40A 56.40A 58.80 -.60 59.40 1865 ---- 62.20B 58.50A 58.50A 61.00 -.60 61.60 1 1870 ---- 64.40B 60.80A 60.80A 63.20 -.60 63.80 1875 ---- 66.90B 62.40A 62.40A 65.50 -.60 66.10 297 1880 ---- 69.10B 65.20A 65.20A 67.90 -.50 68.40 1885 ---- 71.60B 67.50A 67.50A 70.30 -.50 70.80 1890 ---- 74.10B 69.30A 69.30A 72.70 -.50 73.20 15 1895 ---- 76.60B 72.30A 72.30A 75.20 -.50 75.70 1900 ---- 79.20B 74.10A 74.10A 77.80 -.50 78.30 1001 1750 1905 ---- 81.80B 77.10A 77.10A 80.40 -.50 80.90 1910 ---- 84.50B 79.70A 79.70A 83.10 -.50 83.60 1915 ---- 87.30B 82.40A 82.40A 85.80 -.50 86.30 1920 ---- 90.10B 85.00A 85.00A 88.60 -.50 89.10 1925 ---- 93.00B 87.30A 87.30A 91.40 -.50 91.90 99 1930 ---- 95.90B 90.60A 90.60A 94.30 -.50 94.80 2 1935 ---- 98.80B 93.40A 93.40A 97.20 -.50 97.70 1940 ---- 101.90B 96.30A 96.30A 100.20 -.50 100.70 1945 ---- 104.90B 99.20A 99.20A 103.20 -.50 103.70 1950 ---- 108.10B 101.80A 101.80A 106.30 -.50 106.80 30 1955 ---- 111.20B 105.30A 105.30A 109.40 -.50 109.90 1960 ---- 114.50B 108.40A 108.40A 112.60 -.50 113.10 1965 ---- 117.70B 111.50A 111.50A 115.80 -.60 116.40 1970 ---- 121.00B 114.70A 114.70A 119.10 -.50 119.60 1 1975 ---- 124.40B 117.50A 117.50A 122.40 -.60 123.00 120 1980 ---- 127.80B 121.20A 121.20A 125.70 -.60 126.30 1985 ---- 131.30B 124.50A 124.50A 129.10 -.60 129.70 10 1990 ---- 134.70B 127.90A 127.90A 132.60 -.60 133.20 1995 ---- 138.30B 131.30A 131.30A 136.10 -.60 136.70 2000 ---- 141.90B 134.70A 134.70A 139.60 -.60 140.20 195 2005 ---- 145.50B 138.20A 138.20A 143.20 -.60 143.80 2010 ---- 149.10B 141.80A 141.80A 146.80 -.60 147.40 2015 ---- 152.80B 145.30A 145.30A 150.40 -.70 151.10 2020 ---- 156.50B 149.00A 149.00A 154.10 -.60 154.70 2025 ---- 160.30B 152.60A 152.60A 157.90 -.60 158.50 2030 ---- 164.10B 156.30A 156.30A 161.60 -.60 162.20 2035 ---- 167.90B 160.00A 160.00A 165.40 -.60 166.00 2040 ---- 171.80B 163.80A 163.80A 169.30 -.50 169.80 1 2045 ---- 175.70B 167.60A 167.60A 173.20 -.50 173.70 2050 ---- 179.60B 171.40A 171.40A 177.10 -.50 177.60 2 2055 ---- 183.60B 175.30A 175.30A 181.00 -.50 181.50 2060 ---- 187.60B 179.10A 179.10A 185.00 -.40 185.40 2065 ---- 191.60B 183.10A 183.10A 189.00 -.40 189.40 2070 ---- 195.60B 187.00A 187.00A 193.00 -.40 193.40 2075 ---- 199.70B 191.00A 191.00A 197.10 -.40 197.50 2 2080 ---- 203.80B 195.00A 195.00A 201.20 -.30 201.50 2085 ---- 208.00B 199.10A 199.10A 205.30 -.30 205.60 2090 ---- 212.10B 203.10A 203.10A 209.40 -.30 209.70 2095 ---- 216.30B 207.20A 207.20A 213.60 -.30 213.90 2100 ---- 220.50B 211.30A 211.30A 217.80 -.20 218.00 1 2105 ---- 224.70B 215.50A 215.50A 222.00 -.20 222.20 2110 ---- 229.00B 219.60A 219.60A 226.20 -.20 226.40 2115 ---- 233.20B 223.80A 223.80A 230.50 -.20 230.70 2120 ---- 237.50B 228.00A 228.00A 234.70 -.20 234.90 2125 ---- 241.80B 232.30A 232.30A 239.00 -.20 239.20 3 2130 ---- 246.20B 236.50A 236.50A 243.30 -.20 243.50 2135 ---- 250.50B 240.80A 240.80A 247.70 -.10 247.80 2140 ---- 254.90B 245.10A 245.10A 252.00 -.10 252.10 2145 ---- 259.30B 249.40A 249.40A 256.40 -.10 256.50 2150 ---- 263.70B 253.80A 253.80A 260.80 -.10 260.90 3 2155 ---- 268.10B 258.10A 258.10A 265.20 UNCH 265.20 2160 ---- 272.60B 262.50A 262.50A 269.60 UNCH 269.60 2165 ---- 277.00B 266.90A 266.90A 274.00 -.10 274.10 2170 ---- 281.50B 271.30A 271.30A 278.50 UNCH 278.50 2175 ---- 286.00B 275.70A 275.70A 282.90 -.10 283.00 3 2180 ---- 290.50B 280.20A 280.20A 287.40 UNCH 287.40 2185 ---- 295.00B 284.60A 284.60A 291.90 UNCH 291.90 2190 ---- 299.50B 289.10A 289.10A 296.40 UNCH 296.40 2195 ---- 304.00B 293.50A 293.50A 300.90 UNCH 300.90 2200 ---- 308.60B 298.00A 298.00A 305.50 +.10 305.40 1 2205 ---- 313.10B 302.50A 302.50A 310.00 +.10 309.90 2210 ---- 317.70B 307.10A 307.10A 314.60 +.10 314.50 2215 ---- 322.30B 311.60A 311.60A 319.20 +.20 319.00 2220 ---- 326.90B 316.20A 316.20A 323.80 +.20 323.60 2225 ---- 331.50B 320.70A 320.70A 328.40 +.20 328.20 1 2230 ---- 336.10B 325.30A 325.30A 333.00 +.20 332.80 2235 ---- 340.80B 329.90A 329.90A 337.60 +.20 337.40 2240 ---- 345.40B 334.50A 334.50A 342.20 +.20 342.00 2245 ---- 350.10B 339.10A 339.10A 346.90 +.30 346.60 2250 ---- 354.70B 343.70A 343.70A 351.50 +.30 351.20 2255 ---- 359.40B 348.40A 348.40A 356.20 +.30 355.90 2260 ---- 364.10B 353.00A 353.00A 360.90 +.40 360.50 1 2265 ---- 368.80B 357.60A 357.60A 365.60 +.40 365.20 2270 ---- 373.50B 362.30A 362.30A 370.20 +.30 369.90 2275 ---- 378.20B 367.00A 367.00A 374.90 +.30 374.60 1 2280 ---- 382.90B 371.60A 371.60A 379.70 +.50 379.20 2290 ---- 390.10B 381.00A 381.00A 389.10 +.50 388.60 2300 ---- 401.90B 390.50A 390.50A 398.60 +.50 15 398.10 2310 ---- 409.10B 402.20A 402.20A 408.10 +.50 407.60 2320 ---- 418.60B 411.90A 411.90A 417.60 +.50 417.10 2325 ---- 425.70B 414.10A 414.10A 422.40 +.60 421.80 9 2330 ---- 428.10B 421.40A 421.40A 427.10 +.50 426.60 2340 ---- 437.70B 431.00A 431.00A 436.70 +.50 436.20 2350 ---- 449.70B 438.00A 438.00A 446.30 +.50 445.80 18 2360 ---- 456.90B 449.90A 449.90A 455.90 +.50 455.40 2370 ---- 466.60B 459.50A 459.50A 465.60 +.60 465.00 4 2375 ---- 473.90B 462.00A 462.00A 470.40 +.50 469.90 25 2380 ---- 476.20B 469.20A 469.20A 475.30 +.60 474.70 5 2400 ---- 498.20B 486.20A 486.20A 494.70 +.60 494.10 2425 ---- 522.60B 510.50A 510.50A 519.10 +.60 518.50 2450 ---- 547.10B 534.90A 534.90A 543.60 +.60 543.00 2475 ---- 571.80B 559.40A 559.40A 568.20 +.60 567.60 2500 ---- 596.50B 584.10A 584.10A 593.00 +.60 592.40 2525 ---- 621.30B 608.80A 608.80A 617.80 +.60 617.20 2550 ---- 646.20B 633.50A 633.50A 642.80 +.60 642.20 2575 ---- 671.30B 658.50A 658.50A 667.80 +.60 667.20 2650 ---- 744.10B 736.40A 736.40A 742.80 +.60 742.20 3000 ---- 1093.30B 1086.30A 1086.30A 1092.80 +.60 1092.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 100 1275 ---- ---- ---- ---- .60 UNCH .60 1300 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .90 UNCH .90 50 1350 ---- ---- ---- ---- 1.00 -.10 1.10 1375 ---- ---- ---- ---- 1.30 UNCH 1.30 1400 ---- ---- ---- ---- 1.50 -.10 1.60 25 1420 ---- ---- ---- ---- 1.80 -.10 1.90 1425 ---- ---- ---- ---- 1.90 -.10 2.00 1430 ---- ---- ---- ---- 2.00 UNCH 2.00 1440 ---- ---- ---- ---- 2.10 -.10 2.20 1450 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1460 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1470 ---- ---- ---- ---- 2.80 UNCH 2.80 1475 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1480 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1490 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 1500 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1510 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 1515 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 1520 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1525 ---- ---- 4.30A 4.30A 4.40 -.10 4.50 1530 ---- ---- 4.50A 4.50A 4.60 -.10 4.70 1535 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1540 ---- ---- 4.90A 4.90A 5.00 -.10 5.10 1545 ---- ---- 5.10A 5.10A 5.20 -.10 5.30 1550 ---- ---- 5.30A 5.30A 5.40 -.10 5.50 1555 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 1560 ---- ---- 5.70A 5.70A 5.80 -.10 5.90 1565 ---- ---- 6.00A 6.00A 6.10 -.10 6.20 1570 ---- ---- 6.20A 6.20A 6.30 -.10 6.40 1575 ---- ---- 6.50A 6.50A 6.60 -.10 6.70 1580 ---- ---- 6.70A 6.70A 6.90 -.10 7.00 1585 ---- ---- 7.00A 7.00A 7.20 -.10 7.30 1590 ---- ---- 7.30A 7.30A 7.50 -.10 7.60 1595 ---- ---- 7.60A 7.60A 7.80 -.10 7.90 1600 ---- ---- 7.90A 7.90A 8.10 -.10 8.20 3 1605 ---- ---- 8.20A 8.20A 8.40 -.10 8.50 1610 ---- ---- 8.60A 8.60A 8.70 -.20 8.90 1615 ---- ---- 8.90A 8.90A 9.10 -.10 9.20 1 1620 ---- ---- 9.30A 9.30A 9.50 -.10 9.60 1625 ---- ---- 9.70A 9.70A 9.90 -.10 10.00 1630 ---- ---- 10.10A 10.10A 10.30 -.10 10.40 1635 ---- ---- 10.50A 10.50A 10.70 -.10 10.80 1640 ---- ---- 10.90A 10.90A 11.10 -.20 11.30 1645 ---- ---- 11.30A 11.30A 11.50 -.20 11.70 1650 ---- ---- 11.80A 11.80A 12.00 -.20 12.20 31 1655 ---- ---- 12.20A 12.20A 12.50 -.20 12.70 1660 ---- ---- 12.70A 12.70A 13.00 -.20 13.20 1 1665 ---- ---- 13.20A 13.20A 13.50 -.30 13.80 1670 ---- ---- 13.80A 13.80A 14.00 -.30 14.30 1675 ---- ---- 14.30A 14.30A 14.60 -.30 14.90 1680 ---- ---- 14.90A 14.90A 15.20 -.30 15.50 1 1685 ---- ---- 15.50A 15.50A 15.80 -.30 16.10 1690 ---- ---- 16.10A 16.10A 16.40 -.40 16.80 1695 ---- ---- 16.70A 16.70A 17.10 -.30 17.40 1700 ---- ---- 17.40A 17.40A 17.80 -.30 18.10 1705 ---- ---- 18.10A 18.10A 18.50 -.40 18.90 1710 ---- ---- 18.80A 18.80A 19.20 -.40 19.60 1715 ---- ---- 19.50A 19.50A 20.00 -.40 20.40 1720 ---- ---- 20.30A 20.30A 20.80 -.40 21.20 1725 ---- ---- 21.10A 21.10A 21.60 -.40 22.00 1730 ---- ---- 21.90A 21.90A 22.50 -.40 22.90 1735 ---- ---- 22.80A 22.80A 23.40 -.40 23.80 1740 ---- ---- 23.70A 23.70A 24.30 -.40 24.70 1 1745 ---- ---- 24.60A 24.60A 25.30 -.40 25.70 1750 ---- ---- 25.50A 25.50A 26.20 -.50 26.70 1 1755 ---- ---- 26.50A 26.50A 27.30 -.50 27.80 1760 ---- ---- 27.50A 27.50A 28.30 -.50 28.80 1765 ---- ---- 28.60A 28.60A 29.50 -.50 30.00 1770 ---- ---- 29.70A 29.70A 30.60 -.50 31.10 1775 ---- ---- 30.70A 30.70A 31.80 -.50 32.30 1780 ---- ---- 32.00A 32.00A 33.00 -.50 33.50 1785 ---- ---- 33.20A 33.20A 34.30 -.50 34.80 1790 ---- ---- 34.40A 34.40A 35.60 -.50 36.10 1 1 1795 ---- ---- 35.70A 35.70A 37.00 -.50 37.50 1800 ---- 39.00B 37.00A 37.00A 38.40 -.50 38.90 1805 ---- 40.40B 38.40A 38.40A 39.80 -.50 40.30 1810 ---- 41.90B 39.90A 39.90A 41.30 -.50 41.80 1815 ---- 43.50B 41.30A 41.30A 42.80 -.60 43.40 1820 ---- 45.10B 42.90A 42.90A 44.40 -.60 45.00 1825 ---- 46.80B 44.40A 44.40A 46.10 -.50 46.60 22 1830 ---- 48.50B 46.00A 46.00A 47.70 -.60 48.30 1835 ---- 50.30B 47.70A 47.70A 49.50 -.50 50.00 2 1840 ---- 52.10B 49.40A 49.40A 51.30 -.50 51.80 1845 ---- 53.90B 51.20A 51.20A 53.10 -.50 53.60 1 1 1850 ---- 55.80B 53.00A 53.00A 55.00 -.50 55.50 8 8 1855 ---- 57.80B 54.90A 54.90A 56.90 -.60 57.50 1 1 1860 ---- 59.80B 56.80A 56.80A 58.90 -.60 59.50 1865 ---- 61.90B 58.80A 58.80A 60.90 -.60 61.50 1870 ---- 64.00B 60.80A 60.80A 63.00 -.60 63.60 1 1875 ---- 66.20B 62.80A 62.80A 65.20 -.50 65.70 1880 ---- 68.40B 65.00A 65.00A 67.40 -.50 67.90 1885 ---- 70.70B 67.30A 67.30A 69.60 -.60 70.20 1890 ---- 73.00B 69.50A 69.50A 71.90 -.60 72.50 1895 ---- 75.40B 71.70A 71.70A 74.20 -.60 74.80 1900 ---- 77.90B 73.90A 73.90A 76.60 -.60 77.20 1905 ---- 80.30B 76.40A 76.40A 79.10 -.60 79.70 1910 ---- 82.90B 78.90A 78.90A 81.60 -.60 82.20 3 2 1915 ---- 85.50B 81.30A 81.30A 84.20 -.60 84.80 1920 ---- 88.10B 83.80A 83.80A 86.80 -.60 87.40 1925 ---- 90.80B 86.40A 86.40A 89.40 -.60 90.00 1930 ---- 93.50B 89.00A 89.00A 92.10 -.60 92.70 1935 ---- 96.30B 91.70A 91.70A 94.90 -.60 95.50 1940 ---- 99.20B 94.40A 94.40A 97.70 -.60 98.30 1945 ---- 102.10B 97.10A 97.10A 100.50 -.60 101.10 1950 ---- 105.00B 99.90A 99.90A 103.40 -.60 104.00 64 1955 ---- 108.00B 102.80A 102.80A 106.40 -.60 107.00 1960 ---- 111.00B 105.70A 105.70A 109.40 -.60 110.00 1965 ---- 114.10B 108.70A 108.70A 112.40 -.60 113.00 1970 ---- 117.20B 111.70A 111.70A 115.50 -.60 116.10 1975 ---- 120.40B 114.70A 114.70A 118.60 -.70 119.30 1980 ---- 123.60B 117.90A 117.90A 121.80 -.60 122.40 1985 ---- 126.90B 121.00A 121.00A 125.00 -.60 125.60 1990 ---- 130.20B 124.20A 124.20A 128.30 -.60 128.90 1 1995 ---- 133.50B 127.40A 127.40A 131.60 -.60 132.20 2000 ---- 136.90B 130.70A 130.70A 135.00 -.50 135.50 2005 ---- 140.30B 134.00A 134.00A 138.40 -.50 138.90 2010 ---- 143.80B 137.30A 137.30A 141.80 -.50 142.30 2015 ---- 147.30B 140.70A 140.70A 145.30 -.50 145.80 200 2020 ---- 150.80B 144.10A 144.10A 148.80 -.50 149.30 2025 ---- 154.40B 147.60A 147.60A 152.30 -.50 152.80 2030 ---- 158.00B 151.10A 151.10A 155.90 -.50 156.40 2035 ---- 161.60B 154.70A 154.70A 159.50 -.50 160.00 2040 ---- 165.30B 158.20A 158.20A 163.20 -.50 163.70 2045 ---- 169.00B 161.80A 161.80A 166.80 -.50 167.30 2050 ---- 172.80B 165.50A 165.50A 170.60 -.40 171.00 2055 ---- 176.60B 169.20A 169.20A 174.30 -.50 174.80 2060 ---- 180.40B 172.90A 172.90A 178.10 -.40 178.50 2065 ---- 184.20B 176.60A 176.60A 181.90 -.40 182.30 2070 ---- 188.10B 180.40A 180.40A 185.80 -.40 186.20 1 2075 ---- 192.00B 184.20A 184.20A 189.70 -.30 190.00 2080 ---- 195.90B 188.10A 188.10A 193.60 -.30 193.90 2085 ---- 199.90B 191.90A 191.90A 197.50 -.30 197.80 2090 ---- 203.90B 195.80A 195.80A 201.50 -.30 201.80 2095 ---- 207.90B 199.80A 199.80A 205.50 -.30 205.80 2100 ---- 211.90B 203.70A 203.70A 209.50 -.30 209.80 2105 ---- 216.00B 207.70A 207.70A 213.50 -.30 213.80 2110 ---- 220.10B 211.70A 211.70A 217.60 -.20 217.80 2115 ---- 224.20B 215.70A 215.70A 221.70 -.20 221.90 2120 ---- 228.30B 219.80A 219.80A 225.80 -.20 226.00 1 2125 ---- 232.50B 223.80A 223.80A 229.90 -.20 230.10 1 2130 ---- 236.70B 227.90A 227.90A 234.10 -.10 234.20 2135 ---- 240.90B 232.10A 232.10A 238.30 -.10 238.40 2140 ---- 245.10B 236.20A 236.20A 242.50 -.10 242.60 2145 ---- 249.30B 240.40A 240.40A 246.70 -.10 246.80 2150 ---- 253.60B 244.60A 244.60A 250.90 -.10 251.00 2155 ---- 257.90B 248.80A 248.80A 255.20 UNCH 255.20 2160 ---- 262.20B 253.00A 253.00A 259.50 UNCH 259.50 2165 ---- 266.50B 257.30A 257.30A 263.80 UNCH 263.80 2170 ---- 270.80B 261.50A 261.50A 268.10 UNCH 268.10 2175 ---- 275.20B 265.80A 265.80A 272.40 UNCH 272.40 2180 ---- 279.50B 270.10A 270.10A 276.80 +.10 276.70 2185 ---- 283.90B 274.40A 274.40A 281.10 UNCH 281.10 2190 ---- 288.30B 278.80A 278.80A 285.50 +.10 285.40 2195 ---- 292.70B 283.10A 283.10A 289.90 +.10 289.80 2200 ---- 297.10B 287.50A 287.50A 294.30 +.10 294.20 2205 ---- 301.60B 291.90A 291.90A 298.70 +.10 298.60 2210 ---- 306.00B 296.30A 296.30A 303.10 +.10 303.00 2215 ---- 310.50B 300.70A 300.70A 307.60 +.10 307.50 2220 ---- 315.00B 305.10A 305.10A 312.10 +.20 311.90 2225 ---- 319.50B 309.50A 309.50A 316.50 +.10 316.40 2230 ---- 324.00B 314.00A 314.00A 321.00 +.10 320.90 2235 ---- 328.50B 318.50A 318.50A 325.50 +.20 325.30 2240 ---- 333.10B 322.90A 322.90A 330.00 +.20 329.80 2245 ---- 337.60B 327.40A 327.40A 334.60 +.20 334.40 2250 ---- 342.20B 331.90A 331.90A 339.10 +.20 338.90 2255 ---- 346.70B 336.50A 336.50A 343.60 +.20 343.40 2260 ---- 351.30B 341.00A 341.00A 348.20 +.20 348.00 2265 ---- 355.90B 345.50A 345.50A 352.80 +.30 352.50 2270 ---- 360.50B 350.10A 350.10A 357.30 +.20 357.10 2275 ---- 365.10B 354.60A 354.60A 361.90 +.20 361.70 7 2280 ---- 369.70B 359.20A 359.20A 366.50 +.20 366.30 2285 ---- 374.30B 363.80A 363.80A 371.10 +.20 370.90 2290 ---- 379.00B 368.40A 368.40A 375.80 +.30 375.50 2300 ---- 388.30B 377.60A 377.60A 385.00 +.30 384.70 2310 ---- 397.60B 386.90A 386.90A 394.30 +.30 394.00 2320 ---- 406.90B 396.20A 396.20A 403.70 +.40 403.30 2325 ---- 411.60B 400.80A 400.80A 408.30 +.30 408.00 2330 ---- 416.30B 405.50A 405.50A 413.00 +.30 412.70 2340 ---- 425.80B 414.80A 414.80A 422.40 +.30 422.10 2350 ---- 435.20B 424.20A 424.20A 431.90 +.40 431.50 2360 ---- 442.10B 433.70A 433.70A 441.30 +.40 440.90 2370 ---- 451.60B 445.20A 445.20A 450.80 +.40 450.40 2375 ---- 459.00B 447.80A 447.80A 455.60 +.40 455.20 2380 ---- 461.10B 454.80A 454.80A 460.30 +.40 459.90 2400 ---- 482.90B 471.60A 471.60A 479.40 +.40 479.00 2425 ---- 507.00B 495.50A 495.50A 503.50 +.50 503.00 2450 ---- 531.20B 519.60A 519.60A 527.60 +.50 527.10 2475 549.90 555.50B 543.80A 549.50A 551.90 +.50 2 551.40 1 2500 ---- 579.90B 568.10A 568.10A 576.30 +.50 575.80 1 1 2525 ---- 604.50B 592.50A 592.50A 600.90 +.60 600.30 2550 ---- 629.10B 617.10A 617.10A 625.50 +.60 624.90 2575 ---- 653.80B 641.70A 641.70A 650.30 +.70 649.60 2800 ---- 875.80B 869.00A 869.00A 875.10 +.70 874.40 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 UNCH .20 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 UNCH .30 2 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 UNCH .40 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .50 UNCH .50 1185 ---- ---- ---- ---- .50 UNCH .50 1190 ---- ---- ---- ---- .50 UNCH .50 1 1195 ---- ---- ---- ---- .50 UNCH .50 1200 ---- ---- ---- ---- .50 UNCH .50 3 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 -.10 .60 1215 ---- ---- ---- ---- .60 UNCH .60 1220 ---- ---- ---- ---- .60 UNCH .60 1225 ---- ---- ---- ---- .60 UNCH .60 1230 ---- ---- ---- ---- .60 UNCH .60 1235 ---- ---- ---- ---- .60 -.10 .70 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .70 UNCH .70 30 137 1255 ---- ---- ---- ---- .70 -.10 .80 1260 ---- ---- ---- ---- .70 -.10 .80 1265 ---- ---- ---- ---- .80 UNCH .80 1270 ---- ---- ---- ---- .80 UNCH .80 1275 ---- ---- ---- ---- .80 -.10 .90 15 1280 ---- ---- ---- ---- .80 -.10 .90 1285 ---- ---- ---- ---- .90 UNCH .90 1290 ---- ---- ---- ---- .90 -.10 1.00 1295 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- 1.00 UNCH 100 1.00 130 1305 ---- ---- ---- ---- 1.00 -.10 1.10 1310 ---- ---- ---- ---- 1.00 -.10 1.10 1315 ---- ---- ---- ---- 1.10 -.10 1.20 1320 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.10 -.10 1.20 701 1330 ---- ---- ---- ---- 1.20 -.10 1.30 1335 ---- ---- ---- ---- 1.20 -.10 1.30 1340 ---- ---- ---- ---- 1.30 -.10 1.40 1345 ---- ---- ---- ---- 1.30 -.20 1.50 1350 ---- ---- ---- ---- 1.40 -.10 1.50 2001 1355 ---- ---- ---- ---- 1.40 -.20 1.60 1360 ---- ---- ---- ---- 1.50 -.10 1.60 1365 ---- ---- ---- ---- 1.60 -.10 1.70 1370 ---- ---- ---- ---- 1.60 -.20 1.80 1375 ---- ---- ---- ---- 1.70 -.10 1.80 700 1380 ---- ---- ---- ---- 1.80 -.10 1.90 1 1385 ---- ---- ---- ---- 1.80 -.20 2.00 1390 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1395 ---- ---- ---- ---- 2.00 -.10 2.10 1400 ---- ---- ---- ---- 2.10 -.10 2.20 164 1405 ---- ---- ---- ---- 2.20 -.10 2.30 1410 ---- ---- ---- ---- 2.30 -.10 2.40 1415 ---- ---- ---- ---- 2.40 -.10 2.50 1420 ---- ---- ---- ---- 2.50 -.10 2.60 1425 ---- ---- ---- ---- 2.60 -.10 2.70 1430 ---- ---- ---- ---- 2.70 -.10 2.80 1435 ---- ---- ---- ---- 2.80 -.10 2.90 1440 ---- ---- ---- ---- 2.90 -.10 3.00 500 1445 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1450 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1265 1455 ---- ---- ---- ---- 3.30 -.10 3.40 1460 ---- ---- ---- ---- 3.40 -.10 3.50 1465 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 4 1470 ---- ---- ---- ---- 3.70 -.10 3.80 2 1475 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1480 ---- ---- ---- ---- 4.10 UNCH 4.10 1485 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1490 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 1495 ---- ---- ---- ---- 4.60 UNCH 4.60 1500 ---- ---- ---- ---- 4.80 UNCH 4.80 1310 1505 ---- ---- ---- ---- 5.00 UNCH 5.00 1510 ---- ---- ---- ---- 5.20 UNCH 5.20 2 1515 ---- ---- ---- ---- 5.40 UNCH 5.40 1520 ---- ---- ---- ---- 5.60 UNCH 5.60 1525 ---- ---- ---- ---- 5.80 UNCH 5.80 1530 ---- ---- 6.00A 6.00A 6.00 -.10 6.10 1535 ---- ---- ---- ---- 6.30 UNCH 6.30 1540 ---- ---- ---- ---- 6.50 UNCH 6.50 1545 ---- ---- ---- ---- 6.80 UNCH 6.80 1550 6.80 7.00B 6.80 7.00B 7.10 UNCH 101 7.10 15 809 1555 ---- ---- ---- ---- 7.30 UNCH 7.30 1560 ---- ---- ---- ---- 7.60 UNCH 7.60 1565 ---- ---- ---- ---- 7.90 UNCH 7.90 1570 ---- ---- ---- ---- 8.20 UNCH 8.20 3 1575 ---- ---- 8.40A 8.40A 8.50 UNCH 8.50 401 1580 ---- ---- ---- ---- 8.90 +.10 8.80 1 1585 ---- ---- 9.10A 9.10A 9.20 UNCH 9.20 1590 ---- ---- 9.40A 9.40A 9.50 UNCH 9.50 1595 ---- ---- 9.70A 9.70A 9.90 UNCH 9.90 1600 ---- ---- 10.10A 10.10A 10.30 UNCH 10.30 1053 1605 ---- ---- 10.50A 10.50A 10.70 UNCH 10.70 1610 ---- ---- 10.90A 10.90A 11.10 UNCH 11.10 1615 ---- ---- 11.30A 11.30A 11.50 UNCH 11.50 1620 ---- ---- 11.70A 11.70A 11.90 -.10 12.00 1625 ---- ---- 12.10A 12.10A 12.40 UNCH 12.40 200 210 1630 ---- ---- 12.60A 12.60A 12.80 -.10 12.90 1635 ---- ---- 13.10A 13.10A 13.30 -.10 13.40 1640 ---- ---- 13.50A 13.50A 13.80 -.10 13.90 1645 ---- ---- 14.00A 14.00A 14.30 -.10 14.40 1650 ---- ---- 14.60A 14.60A 14.80 -.20 15.00 251 1655 ---- ---- 15.10A 15.10A 15.40 -.10 15.50 1660 ---- ---- 15.70A 15.70A 16.00 -.10 16.10 1 101 1665 ---- ---- 16.30A 16.30A 16.60 -.10 16.70 1670 ---- ---- 16.90A 16.90A 17.20 -.20 17.40 1675 17.20 18.00B 17.20 18.00B 17.80 -.20 1 18.00 13 1680 ---- ---- 18.10A 18.10A 18.50 -.20 18.70 1 1685 ---- ---- 18.80A 18.80A 19.20 -.20 19.40 1690 ---- ---- 19.50A 19.50A 19.90 -.30 20.20 1695 ---- ---- 20.20A 20.20A 20.60 -.30 20.90 1700 21.00 21.60B 20.90A 21.60B 21.40 -.30 6 21.70 16 2104 1705 ---- ---- 21.70A 21.70A 22.20 -.30 22.50 1710 22.80 23.40B 22.50A 23.40B 23.00 -.30 5 23.30 112 1715 ---- ---- 23.40A 23.40A 23.90 -.30 24.20 1720 ---- ---- 24.20A 24.20A 24.80 -.30 25.10 1725 ---- ---- 25.10A 25.10A 25.70 -.40 26.10 18 1730 ---- ---- 26.00A 26.00A 26.60 -.40 27.00 2 1735 ---- ---- 27.00A 27.00A 27.60 -.40 28.00 1740 ---- ---- 28.00A 28.00A 28.60 -.40 29.00 1001 1745 ---- ---- 29.00A 29.00A 29.70 -.40 30.10 1750 ---- ---- 29.80A 29.80A 30.80 -.40 31.20 508 1755 ---- ---- 30.90A 30.90A 31.90 -.40 32.30 1760 ---- ---- 32.00A 32.00A 33.00 -.50 33.50 1 1765 ---- ---- 33.20A 33.20A 34.20 -.50 34.70 150 1770 ---- ---- 34.30A 34.30A 35.50 -.50 36.00 1 1 1775 ---- ---- 35.50A 35.50A 36.80 -.50 37.30 75 1780 ---- ---- 36.80A 36.80A 38.10 -.50 38.60 1785 ---- ---- 38.10A 38.10A 39.40 -.60 40.00 1790 ---- ---- 39.40A 39.40A 40.80 -.60 41.40 1795 ---- 42.90B 40.80A 40.80A 42.30 -.50 42.80 1800 ---- 44.40B 42.20A 42.20A 43.80 -.50 44.30 2 1200 1805 ---- ---- 43.70A 43.70A 45.30 -.60 45.90 3 1810 ---- 47.50B 45.20A 45.20A 46.90 -.50 47.40 1815 ---- 49.20B 46.70A 46.70A 48.50 -.60 49.10 25 1820 ---- 50.90B 48.30A 48.30A 50.10 -.60 50.70 1825 ---- 52.60B 49.90A 49.90A 51.90 -.60 52.50 30 1830 ---- 54.40B 51.70A 51.70A 53.60 -.60 54.20 1 1 1835 ---- 56.20B 53.40A 53.40A 55.40 -.60 56.00 2 1840 ---- 58.10B 55.20A 55.20A 57.30 -.60 57.90 1 1845 ---- 60.00B 57.00A 57.00A 59.20 -.60 59.80 1850 ---- 62.00B 58.90A 58.90A 61.10 -.60 61.70 431 1855 ---- 64.00B 60.80A 60.80A 63.10 -.60 63.70 1860 ---- 66.00B 62.80A 62.80A 65.10 -.70 65.80 75 1865 ---- 68.20B 64.80A 64.80A 67.20 -.70 67.90 1870 ---- 70.30B 66.90A 66.90A 69.40 -.60 70.00 100 1875 ---- 72.50B 69.00A 69.00A 71.60 -.60 72.20 320 1880 ---- 74.80B 71.50A 71.50A 73.80 -.60 74.40 130 1885 ---- 77.10B 73.70A 73.70A 76.10 -.60 76.70 1890 ---- 79.50B 75.90A 75.90A 78.40 -.60 79.00 2 1895 ---- 81.90B 78.20A 78.20A 80.80 -.60 81.40 1900 ---- 84.40B 80.30A 80.30A 83.20 -.60 83.80 212 1905 ---- 86.90B 83.00A 83.00A 85.70 -.60 86.30 10 1910 ---- 89.40B 85.40A 85.40A 88.20 -.60 88.80 50 1915 ---- 92.00B 87.90A 87.90A 90.80 -.60 91.40 1920 ---- 94.70B 90.50A 90.50A 93.40 -.60 94.00 1 1925 ---- 97.40B 93.10A 93.10A 96.10 -.60 96.70 101 159 1930 ---- 100.10B 95.70A 95.70A 98.80 -.60 99.40 1935 ---- 102.90B 98.40A 98.40A 101.60 -.60 102.20 5 1940 ---- 105.80B 101.10A 101.10A 104.40 -.60 105.00 75 75 1945 ---- 108.70B 103.90A 103.90A 107.20 -.60 107.80 1950 ---- 111.60B 106.50A 106.50A 110.10 -.60 110.70 126 1955 ---- 114.60B 109.50A 109.50A 113.10 -.50 113.60 1960 ---- 117.60B 112.40A 112.40A 116.10 -.50 116.60 1965 ---- 120.70B 115.20A 115.20A 119.10 -.50 119.60 1970 ---- 123.80B 118.20A 118.20A 122.20 -.50 122.70 1975 ---- 126.90B 121.20A 121.20A 125.30 -.50 125.80 182 1980 ---- 130.10B 124.40A 124.40A 128.50 -.50 129.00 1985 ---- 133.30B 127.50A 127.50A 131.70 -.40 132.10 1990 ---- 136.60B 130.70A 130.70A 134.90 -.50 135.40 1995 ---- 139.90B 134.00A 134.00A 138.20 -.40 138.60 2000 ---- 143.30B 137.20A 137.20A 141.50 -.50 142.00 1 99 2005 ---- 146.70B 140.50A 140.50A 144.80 -.50 145.30 200 2010 ---- 150.10B 143.80A 143.80A 148.20 -.50 148.70 2015 ---- 153.60B 147.20A 147.20A 151.70 -.40 152.10 21 2020 ---- 157.00B 150.60A 150.60A 155.10 -.50 155.60 2025 ---- 160.60B 154.00A 154.00A 158.60 -.50 159.10 2030 ---- 164.10B 157.50A 157.50A 162.20 -.40 162.60 2035 ---- 167.70B 161.00A 161.00A 165.80 -.40 166.20 2040 ---- 171.40B 164.50A 164.50A 169.40 -.30 169.70 2045 ---- 175.10B 168.10A 168.10A 173.00 -.40 173.40 2050 ---- 178.70B 171.70A 171.70A 176.70 -.30 177.00 84 2055 ---- 182.50B 175.30A 175.30A 180.40 -.30 180.70 2060 ---- 186.20B 179.00A 179.00A 184.10 -.40 184.50 2065 ---- 190.00B 182.70A 182.70A 187.90 -.30 188.20 2070 ---- 193.80B 186.40A 186.40A 191.70 -.30 192.00 2075 ---- 197.70B 190.20A 190.20A 195.50 -.30 195.80 2080 ---- 201.60B 194.00A 194.00A 199.30 -.30 199.60 2085 ---- 205.50B 197.80A 197.80A 203.20 -.30 203.50 2090 ---- 209.40B 201.60A 201.60A 207.10 -.30 207.40 2095 ---- 213.30B 205.50A 205.50A 211.00 -.30 211.30 2100 ---- 217.30B 209.40A 209.40A 215.00 -.30 215.30 124 2105 ---- 221.30B 213.30A 213.30A 219.00 -.20 219.20 2110 ---- 225.30B 217.30A 217.30A 223.00 -.20 223.20 2115 ---- 229.40B 221.20A 221.20A 227.00 -.20 227.20 2120 ---- 233.50B 225.20A 225.20A 231.00 -.30 231.30 2125 ---- 237.60B 229.20A 229.20A 235.10 -.20 235.30 2130 ---- 241.70B 233.30A 233.30A 239.20 -.20 239.40 2135 ---- 245.80B 237.30A 237.30A 243.30 -.20 243.50 2140 ---- 250.00B 241.40A 241.40A 247.40 -.30 247.70 2145 ---- 254.10B 245.50A 245.50A 251.60 -.20 251.80 2150 ---- 258.30B 249.60A 249.60A 255.80 -.20 256.00 2155 ---- 262.60B 253.80A 253.80A 260.00 -.20 260.20 2160 ---- 266.80B 258.00A 258.00A 264.20 -.20 264.40 2165 ---- 271.00B 262.10A 262.10A 268.40 -.20 268.60 2170 ---- 275.30B 266.30A 266.30A 272.70 -.10 272.80 2175 ---- 279.60B 270.60A 270.60A 276.90 -.20 277.10 2180 ---- 283.90B 274.80A 274.80A 281.20 -.10 281.30 2185 ---- 288.20B 279.10A 279.10A 285.50 -.10 285.60 2190 ---- 292.50B 283.30A 283.30A 289.80 -.10 289.90 2195 ---- 296.90B 287.60A 287.60A 294.10 -.20 294.30 2200 ---- 301.30B 291.90A 291.90A 298.50 -.10 298.60 57 2205 ---- 305.60B 296.20A 296.20A 302.80 -.20 303.00 2210 ---- 310.00B 300.60A 300.60A 307.20 -.10 307.30 2215 ---- 314.40B 304.90A 304.90A 311.60 -.10 311.70 2220 ---- 318.90B 309.30A 309.30A 316.00 -.10 316.10 2225 ---- 323.30B 313.70A 313.70A 320.40 -.10 320.50 2230 ---- 327.80B 318.10A 318.10A 324.80 -.10 324.90 2235 ---- 332.20B 322.50A 322.50A 329.30 UNCH 329.30 2240 ---- 336.70B 326.90A 326.90A 333.70 -.10 333.80 2245 ---- 341.20B 331.30A 331.30A 338.20 UNCH 338.20 2250 ---- 345.70B 335.80A 335.80A 342.70 UNCH 342.70 2255 ---- 350.20B 340.20A 340.20A 347.20 UNCH 347.20 2260 ---- 354.70B 344.70A 344.70A 351.70 UNCH 351.70 2265 ---- 359.20B 349.20A 349.20A 356.20 UNCH 356.20 2270 ---- 363.80B 353.70A 353.70A 360.70 UNCH 360.70 2275 ---- 368.30B 358.20A 358.20A 365.20 UNCH 365.20 2280 ---- 372.90B 362.70A 362.70A 369.80 +.10 369.70 2285 ---- 377.50B 367.20A 367.20A 374.30 UNCH 374.30 2290 ---- 382.00B 371.80A 371.80A 378.90 +.10 378.80 2295 ---- 386.60B 376.30A 376.30A 383.50 +.10 383.40 2300 ---- 391.20B 380.90A 380.90A 388.10 +.20 387.90 1 2305 ---- 395.80B 385.40A 385.40A 392.70 +.20 392.50 2310 ---- 400.40B 390.00A 390.00A 397.30 +.20 397.10 2315 ---- 405.10B 394.60A 394.60A 401.90 +.20 401.70 2320 ---- 409.70B 399.20A 399.20A 406.50 +.20 406.30 2325 ---- 414.30B 403.80A 403.80A 411.10 +.20 410.90 2330 ---- 419.00B 408.40A 408.40A 415.80 +.30 415.50 2335 ---- 423.60B 413.00A 413.00A 420.40 +.20 420.20 2340 ---- 428.30B 417.70A 417.70A 425.10 +.30 424.80 2345 ---- 433.00B 422.30A 422.30A 429.70 +.20 429.50 2350 ---- 437.70B 426.90A 426.90A 434.40 +.30 434.10 2360 ---- 447.10B 436.30A 436.30A 443.80 +.40 443.40 2370 ---- 456.50B 445.60A 445.60A 453.10 +.30 452.80 2375 ---- 461.20B 450.30A 450.30A 457.90 +.40 457.50 2380 ---- 465.90B 455.00A 455.00A 462.60 +.40 462.20 2390 ---- 472.80B 464.40A 464.40A 472.00 +.40 471.60 2400 ---- 484.90B 473.80A 473.80A 481.50 +.40 481.10 2410 ---- 491.50B 485.30A 485.30A 491.00 +.50 490.50 2420 ---- 501.00B 495.00A 495.00A 500.50 +.50 500.00 2425 ---- 508.70B 497.50A 497.50A 505.30 +.50 504.80 2430 ---- 510.60B 504.60A 504.60A 510.10 +.50 509.60 2440 ---- 520.20B 514.20A 514.20A 519.60 +.50 519.10 2450 ---- 532.70B 521.40A 521.40A 529.20 +.50 528.70 2475 ---- 556.80B 545.40A 545.40A 553.30 +.60 552.70 2490 ---- 568.30B 562.40A 562.40A 567.80 +.60 567.20 2500 ---- 581.00B 569.50A 569.50A 577.50 +.60 576.90 2525 ---- 605.40B 593.70A 593.70A 601.80 +.60 601.20 2550 ---- 629.90B 618.00A 618.00A 626.30 +.60 625.70 2575 ---- 654.40B 642.50A 642.50A 650.80 +.60 650.20 2600 ---- 679.10B 667.10A 667.10A 675.50 +.60 674.90 2625 ---- 703.70B 691.70A 691.70A 700.30 +.70 699.60 2650 ---- 728.50B 716.30A 716.30A 725.10 +.60 724.50 2700 ---- 778.50B 766.00A 766.00A 775.10 +.70 774.40 2750 ---- 825.30B 819.10A 819.10A 825.10 +.70 824.40 2800 ---- 875.20B 869.10A 869.10A 875.10 +.70 874.40 3000 ---- 1075.00B 1069.10A 1069.10A 1075.10 +.70 1074.40 3200 ---- 1274.80B 1269.20A 1269.20A 1275.10 +.70 1274.40 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .90 UNCH .90 10 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 1300 ---- ---- ---- ---- 1.30 UNCH 1.30 1325 ---- ---- ---- ---- 1.60 UNCH 1.60 1350 ---- ---- ---- ---- 1.80 -.10 1.90 1375 ---- ---- ---- ---- 2.20 -.10 2.30 1400 ---- ---- ---- ---- 2.60 -.10 2.70 1425 ---- ---- ---- ---- 3.10 -.20 3.30 3 1430 ---- ---- ---- ---- 3.30 -.10 3.40 1440 ---- ---- ---- ---- 3.50 -.10 3.60 1450 ---- ---- ---- ---- 3.80 -.10 3.90 2 1460 ---- ---- ---- ---- 4.10 -.10 4.20 1470 ---- ---- ---- ---- 4.40 -.10 4.50 1475 ---- ---- ---- ---- 4.50 -.20 4.70 1480 ---- ---- ---- ---- 4.70 -.20 4.90 1490 ---- ---- ---- ---- 5.10 -.10 5.20 1500 ---- ---- ---- ---- 5.50 -.10 5.60 1510 ---- ---- ---- ---- 5.90 -.10 6.00 1520 ---- ---- ---- ---- 6.30 -.20 6.50 1525 ---- ---- ---- ---- 6.60 -.10 6.70 1530 ---- ---- ---- ---- 6.80 -.20 7.00 1535 ---- ---- ---- ---- 7.10 -.10 7.20 1540 ---- ---- ---- ---- 7.40 -.10 7.50 1545 ---- ---- ---- ---- 7.60 -.20 7.80 1550 ---- ---- 8.00A 8.00A 7.90 -.20 8.10 1555 ---- ---- 8.30A 8.30A 8.20 -.20 8.40 1560 ---- ---- 8.60A 8.60A 8.50 -.20 8.70 1565 ---- ---- 8.90A 8.90A 8.80 -.20 9.00 1570 ---- ---- 9.20A 9.20A 9.10 -.20 9.30 1575 ---- ---- 9.50A 9.50A 9.50 -.10 9.60 1580 ---- ---- 9.90A 9.90A 9.80 -.20 10.00 1585 ---- ---- ---- ---- 10.20 -.10 10.30 1590 ---- ---- 10.60A 10.60A 10.60 -.10 10.70 1595 ---- ---- 11.00A 11.00A 10.90 -.20 11.10 1600 ---- ---- 11.40A 11.40A 11.30 -.20 11.50 1605 ---- ---- 11.80A 11.80A 11.70 -.20 11.90 1610 ---- ---- 12.20A 12.20A 12.20 -.10 12.30 1615 ---- ---- 12.60A 12.60A 12.60 -.20 12.80 1620 ---- ---- 13.10A 13.10A 13.10 -.10 13.20 1625 ---- ---- 13.50A 13.50A 13.50 -.20 13.70 1630 ---- ---- 14.00A 14.00A 14.00 -.20 14.20 1635 ---- ---- 14.50A 14.50A 14.50 -.20 14.70 1640 ---- ---- 15.00A 15.00A 15.00 -.20 15.20 1645 ---- ---- 15.50A 15.50A 15.50 -.20 15.70 1650 ---- ---- 16.10A 16.10A 16.10 -.20 16.30 1655 ---- ---- 16.60A 16.60A 16.60 -.20 16.80 1660 ---- ---- 17.20A 17.20A 17.20 -.20 17.40 1665 ---- ---- 17.80A 17.80A 17.80 -.20 18.00 1670 ---- ---- 18.40A 18.40A 18.40 -.30 18.70 1675 ---- ---- 19.00A 19.00A 19.10 -.20 19.30 1680 ---- ---- 19.70A 19.70A 19.70 -.30 20.00 1685 ---- ---- 20.40A 20.40A 20.40 -.30 20.70 1690 ---- ---- 21.00A 21.00A 21.10 -.30 21.40 1695 ---- ---- 21.80A 21.80A 21.90 -.20 22.10 1700 22.40 22.40 22.40 22.40 22.60 -.30 1 22.90 1 1705 23.10 23.10 23.10 23.10 23.40 -.30 1 23.70 1710 ---- ---- 24.10A 24.10A 24.20 -.30 24.50 1715 ---- ---- 24.90A 24.90A 25.10 -.30 25.40 1720 ---- ---- 25.70A 25.70A 25.90 -.30 26.20 1725 ---- ---- 26.60A 26.60A 26.80 -.30 27.10 1730 ---- ---- 27.50A 27.50A 27.80 -.20 28.00 1735 ---- ---- 28.40A 28.40A 28.70 -.30 29.00 1740 ---- ---- 29.40A 29.40A 29.70 -.30 30.00 1745 ---- ---- 30.40A 30.40A 30.70 -.30 31.00 1750 ---- ---- 31.40A 31.40A 31.80 -.30 32.10 22 1755 ---- ---- 32.50A 32.50A 32.90 -.20 33.10 1760 ---- ---- 33.60A 33.60A 34.00 -.30 34.30 1765 ---- ---- 34.70A 34.70A 35.20 -.20 35.40 1770 ---- ---- 35.80A 35.80A 36.30 -.30 36.60 1775 ---- ---- 37.00A 37.00A 37.60 -.20 37.80 1780 ---- ---- 38.20A 38.20A 38.80 -.30 39.10 1 1785 ---- ---- 39.50A 39.50A 40.10 -.30 40.40 1790 ---- 41.80B 40.80A 40.80A 41.50 -.20 41.70 1795 ---- 43.20B 42.10A 42.10A 42.90 -.20 43.10 1800 ---- 44.60B 43.40A 43.40A 44.30 -.20 44.50 1805 ---- 46.10B 44.90A 44.90A 45.70 -.30 46.00 1810 ---- 47.60B 46.40A 46.40A 47.20 -.30 47.50 5 1815 ---- 49.20B 47.90A 47.90A 48.80 -.20 49.00 1820 ---- 50.80B 49.40A 49.40A 50.40 -.20 50.60 1825 ---- 52.40B 51.00A 51.00A 52.00 -.20 52.20 1830 ---- 54.10B 52.60A 52.60A 53.70 -.20 53.90 1835 ---- 55.80B 54.20A 54.20A 55.40 -.20 55.60 1840 ---- 57.60B 55.90A 55.90A 57.10 -.30 57.40 1845 ---- 59.40B 57.60A 57.60A 58.90 -.30 59.20 1850 ---- 61.30B 59.20A 59.20A 60.80 -.20 61.00 1855 ---- 63.10B 61.20A 61.20A 62.60 -.30 62.90 1860 ---- 65.10B 63.10A 63.10A 64.60 -.20 64.80 1865 ---- 67.10B 65.00A 65.00A 66.50 -.30 66.80 1870 ---- 69.10B 66.90A 66.90A 68.60 -.20 68.80 1875 ---- 71.20B 68.90A 68.90A 70.60 -.30 70.90 1880 ---- 73.30B 71.00A 71.00A 72.70 -.30 73.00 1885 ---- 75.50B 73.10A 73.10A 74.90 -.30 75.20 1890 ---- 77.70B 75.20A 75.20A 77.10 -.30 77.40 1895 ---- 80.00B 77.40A 77.40A 79.30 -.30 79.60 1900 ---- 82.30B 79.50A 79.50A 81.60 -.30 81.90 1905 ---- 84.70B 81.90A 81.90A 84.00 -.30 84.30 1910 ---- 87.10B 84.30A 84.30A 86.30 -.30 86.60 1915 ---- 89.50B 86.60A 86.60A 88.80 -.30 89.10 1920 ---- 92.00B 89.00A 89.00A 91.20 -.30 91.50 1925 ---- 94.60B 91.50A 91.50A 93.70 -.30 94.00 1930 ---- 97.20B 94.00A 94.00A 96.30 -.30 96.60 1935 ---- 99.80B 96.50A 96.50A 98.90 -.30 99.20 1940 ---- 102.50B 99.10A 99.10A 101.60 -.20 101.80 1945 ---- 105.20B 101.70A 101.70A 104.20 -.30 104.50 1950 ---- 108.00B 104.30A 104.30A 107.00 -.30 107.30 8 1955 ---- 110.80B 107.10A 107.10A 109.70 -.30 110.00 1960 ---- 113.60B 109.80A 109.80A 112.60 -.20 112.80 1965 ---- 116.50B 112.60A 112.60A 115.40 -.30 115.70 1970 ---- 119.50B 115.40A 115.40A 118.30 -.30 118.60 1975 ---- 122.50B 118.30A 118.30A 121.30 -.20 121.50 1980 ---- 125.50B 121.20A 121.20A 124.30 -.20 124.50 1985 ---- 128.60B 124.20A 124.20A 127.30 -.20 127.50 1990 ---- 131.70B 127.20A 127.20A 130.40 -.20 130.60 1995 ---- 134.80B 130.20A 130.20A 133.50 -.10 133.60 2000 ---- 138.00B 133.30A 133.30A 136.60 -.20 136.80 2005 ---- 141.20B 136.40A 136.40A 139.80 -.20 140.00 2010 ---- 144.50B 139.60A 139.60A 143.00 -.20 143.20 2015 ---- 147.80B 142.80A 142.80A 146.30 -.10 146.40 2020 ---- 151.10B 146.00A 146.00A 149.60 -.10 149.70 2025 ---- 154.50B 149.20A 149.20A 152.90 -.10 153.00 2030 ---- 157.90B 152.60A 152.60A 156.30 -.10 156.40 2035 ---- 161.30B 155.90A 155.90A 159.70 -.10 159.80 2040 ---- 164.80B 159.30A 159.30A 163.20 UNCH 163.20 2045 ---- 168.30B 162.70A 162.70A 166.60 -.10 166.70 2050 ---- 171.80B 166.10A 166.10A 170.20 UNCH 170.20 2055 ---- 175.40B 169.60A 169.60A 173.70 UNCH 173.70 2060 ---- 179.00B 173.10A 173.10A 177.30 UNCH 177.30 2065 ---- 182.60B 176.60A 176.60A 180.90 UNCH 180.90 2070 ---- 186.30B 180.20A 180.20A 184.50 UNCH 184.50 2075 ---- 190.00B 183.80A 183.80A 188.20 +.10 188.10 2080 ---- 193.70B 187.40A 187.40A 191.90 +.10 191.80 2085 ---- 197.50B 191.10A 191.10A 195.60 +.10 195.50 2090 ---- 201.30B 194.80A 194.80A 199.40 +.10 199.30 2095 ---- 205.10B 198.50A 198.50A 203.20 +.10 203.10 2100 ---- 208.90B 202.20A 202.20A 207.00 +.20 206.80 2105 ---- 212.70B 206.00A 206.00A 210.80 +.10 210.70 2110 ---- 216.60B 209.80A 209.80A 214.70 +.20 214.50 2115 ---- 220.50B 213.60A 213.60A 218.60 +.20 218.40 2120 ---- 224.50B 217.50A 217.50A 222.50 +.20 222.30 2125 ---- 228.40B 221.40A 221.40A 226.40 +.20 226.20 2130 ---- 232.40B 225.30A 225.30A 230.30 +.20 230.10 2135 ---- 236.40B 229.20A 229.20A 234.30 +.20 234.10 2140 ---- 240.40B 233.10A 233.10A 238.30 +.20 238.10 2145 ---- 244.50B 237.10A 237.10A 242.30 +.20 242.10 2150 ---- 248.50B 241.10A 241.10A 246.40 +.30 246.10 2155 ---- 252.60B 245.10A 245.10A 250.40 +.20 250.20 2160 ---- 256.70B 249.10A 249.10A 254.50 +.30 254.20 2165 ---- 260.80B 253.20A 253.20A 258.60 +.30 258.30 2170 ---- 265.00B 257.20A 257.20A 262.70 +.30 262.40 2175 ---- 269.10B 261.30A 261.30A 266.90 +.30 266.60 2180 ---- 273.30B 265.40A 265.40A 271.10 +.40 270.70 2185 ---- 277.50B 269.60A 269.60A 275.20 +.30 274.90 2190 ---- 281.70B 273.70A 273.70A 279.40 +.40 279.00 2195 ---- 286.00B 277.90A 277.90A 283.60 +.40 283.20 2200 ---- 290.20B 282.10A 282.10A 287.90 +.40 287.50 2205 ---- 294.50B 286.30A 286.30A 292.10 +.40 291.70 2210 ---- 298.80B 290.50A 290.50A 296.40 +.50 295.90 2215 ---- 303.10B 294.70A 294.70A 300.70 +.50 300.20 2220 ---- 307.40B 298.90A 298.90A 305.00 +.50 304.50 2225 ---- 311.70B 303.20A 303.20A 309.30 +.50 308.80 2230 ---- 316.10B 307.50A 307.50A 313.60 +.50 313.10 2235 ---- 320.40B 311.80A 311.80A 317.90 +.50 317.40 2240 ---- 324.80B 316.10A 316.10A 322.30 +.60 321.70 2245 ---- 329.20B 320.40A 320.40A 326.60 +.50 326.10 2250 ---- 333.60B 324.80A 324.80A 331.00 +.60 330.40 2260 ---- 342.40B 333.50A 333.50A 339.80 +.60 339.20 2270 ---- 351.30B 342.20A 342.20A 348.70 +.70 348.00 2275 ---- 355.70B 346.60A 346.60A 353.10 +.60 352.50 2280 ---- 360.20B 351.10A 351.10A 357.60 +.70 356.90 2290 ---- 369.20B 359.90A 359.90A 366.50 +.70 365.80 2300 ---- 378.20B 368.80A 368.80A 375.50 +.70 374.80 2310 ---- 387.30B 377.80A 377.80A 384.50 +.70 383.80 2320 ---- 396.40B 386.80A 386.80A 393.50 +.70 392.80 2325 ---- 400.90B 391.30A 391.30A 398.10 +.70 397.40 2330 ---- 405.50B 395.80A 395.80A 402.60 +.70 401.90 2340 ---- 414.70B 404.90A 404.90A 411.80 +.80 411.00 2350 ---- 423.90B 414.00A 414.00A 420.90 +.70 420.20 2375 ---- 447.00B 437.00A 437.00A 444.00 +.70 443.30 2400 ---- 470.40B 460.20A 460.20A 467.30 +.80 466.50 2425 ---- 493.90B 483.50A 483.50A 490.70 +.80 489.90 2450 ---- 517.60B 507.00A 507.00A 514.30 +.80 513.50 2475 ---- 541.40B 530.70A 530.70A 538.10 +.90 537.20 2500 ---- 565.40B 554.50A 554.50A 562.10 +1.10 561.00 2525 ---- 589.50B 578.50A 578.50A 586.10 +1.10 585.00 2600 ---- 662.40B 651.00A 651.00A 659.00 +1.20 657.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1300 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 1.90 -.20 2.10 1 1350 ---- ---- ---- ---- 2.40 -.10 2.50 1375 ---- ---- ---- ---- 2.80 -.20 3.00 1400 ---- ---- ---- ---- 3.40 -.20 3.60 1425 ---- ---- ---- ---- 4.10 -.20 4.30 1430 ---- ---- ---- ---- 4.20 -.20 4.40 1440 ---- ---- ---- ---- 4.50 -.20 4.70 1450 ---- ---- ---- ---- 4.90 -.10 5.00 1460 ---- ---- ---- ---- 5.20 -.20 5.40 1 1 1470 ---- ---- ---- ---- 5.60 -.20 5.80 1475 ---- ---- ---- ---- 5.80 -.20 6.00 1480 ---- ---- ---- ---- 6.00 -.20 6.20 1 1490 ---- ---- ---- ---- 6.40 -.20 6.60 2 1500 ---- ---- ---- ---- 6.90 -.10 7.00 1 1510 ---- ---- ---- ---- 7.40 -.10 7.50 1520 ---- ---- ---- ---- 7.90 -.10 8.00 1525 ---- ---- 8.20A 8.20A 8.20 -.10 8.30 1530 ---- ---- 8.50A 8.50A 8.40 -.20 8.60 1535 ---- ---- 8.80A 8.80A 8.70 -.20 8.90 1540 ---- ---- 9.10A 9.10A 9.00 -.20 9.20 1545 ---- ---- 9.40A 9.40A 9.30 -.20 9.50 1550 ---- ---- 9.70A 9.70A 9.70 -.10 9.80 1555 ---- ---- ---- ---- 10.00 -.10 10.10 1560 ---- ---- 10.40A 10.40A 10.30 -.20 10.50 1565 ---- ---- ---- ---- 10.70 -.10 10.80 1570 ---- ---- 11.10A 11.10A 11.00 -.20 11.20 1575 ---- ---- 11.40A 11.40A 11.40 -.20 11.60 1580 ---- ---- ---- ---- 11.80 -.10 11.90 1585 ---- ---- ---- ---- 12.20 -.10 12.30 1590 ---- ---- ---- ---- 12.60 -.10 12.70 1595 ---- ---- 13.10A 13.10A 13.00 -.20 13.20 1600 ---- ---- 13.50A 13.50A 13.50 -.10 13.60 100 1605 ---- ---- 14.00A 14.00A 13.90 -.20 14.10 1610 ---- ---- ---- ---- 14.40 -.10 14.50 1615 ---- ---- ---- ---- 14.90 -.10 15.00 1620 ---- ---- ---- ---- 15.30 -.20 15.50 1625 ---- ---- 15.90A 15.90A 15.90 -.10 16.00 1630 ---- ---- 16.50A 16.50A 16.40 -.20 16.60 1635 ---- ---- 17.00A 17.00A 16.90 -.20 17.10 1640 ---- ---- 17.60A 17.60A 17.50 -.20 17.70 1645 ---- ---- 18.20A 18.20A 18.10 -.20 18.30 1650 ---- ---- 18.70A 18.70A 18.70 -.20 18.90 400 1655 ---- ---- 19.30A 19.30A 19.30 -.20 19.50 1660 ---- ---- 20.00A 20.00A 19.90 -.20 20.10 1665 ---- ---- 20.60A 20.60A 20.60 -.20 20.80 1670 ---- ---- 21.30A 21.30A 21.30 -.20 21.50 1675 ---- ---- 22.00A 22.00A 22.00 -.20 22.20 1680 ---- ---- 22.70A 22.70A 22.70 -.20 22.90 1685 ---- ---- 23.50A 23.50A 23.50 -.20 23.70 1690 ---- ---- 24.20A 24.20A 24.30 -.20 24.50 1695 ---- ---- 25.00A 25.00A 25.10 -.20 25.30 1700 ---- ---- 25.80A 25.80A 25.90 -.20 15 26.10 1705 ---- ---- 26.70A 26.70A 26.70 -.30 27.00 1710 ---- ---- 27.50A 27.50A 27.60 -.20 27.80 1715 ---- ---- 28.40A 28.40A 28.50 -.30 28.80 1720 ---- ---- 29.40A 29.40A 29.50 -.20 29.70 1725 ---- ---- 30.30A 30.30A 30.40 -.30 30.70 1730 ---- ---- 31.30A 31.30A 31.40 -.30 31.70 1735 ---- ---- 32.30A 32.30A 32.40 -.30 32.70 1740 ---- ---- 33.30A 33.30A 33.50 -.30 33.80 1745 ---- ---- 34.40A 34.40A 34.60 -.20 34.80 1750 ---- ---- 35.40A 35.40A 35.70 -.30 36.00 1755 ---- ---- 36.70A 36.70A 36.80 -.30 37.10 1760 ---- ---- 37.80A 37.80A 38.00 -.30 38.30 1765 ---- ---- 39.00A 39.00A 39.20 -.30 39.50 1 1 1770 ---- ---- 40.30A 40.30A 40.50 -.30 40.80 1775 ---- ---- 41.50A 41.50A 41.80 -.30 42.10 1780 ---- ---- 42.80A 42.80A 43.10 -.30 43.40 1785 ---- ---- 44.10A 44.10A 44.50 -.30 44.80 1790 ---- ---- 45.50A 45.50A 45.90 -.30 46.20 1795 ---- ---- 46.90A 46.90A 47.30 -.30 47.60 1800 ---- ---- 48.20A 48.20A 48.80 -.30 30 49.10 1 1805 ---- ---- 49.80A 49.80A 50.30 -.30 50.60 1810 ---- ---- 51.30A 51.30A 51.80 -.40 52.20 1815 ---- ---- 52.80A 52.80A 53.40 -.40 53.80 1820 ---- ---- 54.40A 54.40A 55.10 -.30 55.40 1825 ---- ---- 56.00A 56.00A 56.70 -.40 57.10 1830 ---- ---- 57.70A 57.70A 58.50 -.30 58.80 1835 ---- ---- 59.40A 59.40A 60.20 -.40 60.60 1840 ---- ---- 61.10A 61.10A 62.00 -.30 62.30 1845 ---- ---- 62.90A 62.90A 63.90 -.30 64.20 1850 ---- ---- 64.70A 64.70A 65.80 -.30 66.10 1855 ---- ---- 66.60A 66.60A 67.70 -.30 68.00 1860 ---- ---- 68.50A 68.50A 69.70 -.30 70.00 1865 ---- ---- 70.50A 70.50A 71.70 -.30 72.00 1870 ---- ---- 72.50A 72.50A 73.70 -.30 74.00 1875 ---- 76.20B 74.50A 74.50A 75.80 -.30 76.10 1880 ---- 78.30B 76.60A 76.60A 78.00 -.20 78.20 1885 ---- 80.50B 78.70A 78.70A 80.20 -.20 80.40 1890 ---- 82.80B 80.80A 80.80A 82.40 -.20 82.60 1895 ---- 85.10B 83.00A 83.00A 84.70 -.20 84.90 1900 ---- 87.40B 85.30A 85.30A 87.00 -.20 15 87.20 200 1905 ---- 89.80B 87.60A 87.60A 89.40 -.10 89.50 1910 ---- 92.20B 89.90A 89.90A 91.80 -.10 91.90 1915 ---- 94.60B 92.30A 92.30A 94.20 -.20 94.40 1920 ---- 97.10B 94.70A 94.70A 96.70 -.10 96.80 1925 ---- 99.70B 97.10A 97.10A 99.20 -.10 99.30 1930 ---- 102.30B 99.60A 99.60A 101.80 -.10 101.90 1935 ---- 104.90B 102.20A 102.20A 104.40 -.10 104.50 1 1 1940 ---- 107.60B 104.70A 104.70A 107.00 -.10 107.10 1945 ---- 110.30B 107.40A 107.40A 109.70 -.10 109.80 1950 ---- 113.10B 110.00A 110.00A 112.40 -.10 112.50 1955 ---- 115.90B 112.70A 112.70A 115.20 -.10 115.30 12 1960 ---- 118.70B 115.50A 115.50A 117.90 -.20 118.10 1965 ---- 121.60B 118.30A 118.30A 120.80 -.10 120.90 1970 ---- 124.60B 121.10A 121.10A 123.70 -.10 123.80 1975 ---- 127.50B 124.00A 124.00A 126.60 -.10 126.70 1980 ---- 130.50B 126.90A 126.90A 129.50 -.20 129.70 1985 ---- 133.60B 129.80A 129.80A 132.50 -.20 132.70 1990 ---- 136.70B 132.80A 132.80A 135.60 -.10 135.70 1995 ---- 139.80B 135.90A 135.90A 138.60 -.20 138.80 2000 ---- 143.00B 138.90A 138.90A 141.80 -.10 141.90 2005 ---- 146.20B 142.00A 142.00A 144.90 -.20 145.10 2010 ---- 149.40B 145.20A 145.20A 148.10 -.10 148.20 2015 ---- 152.70B 148.30A 148.30A 151.30 -.20 151.50 2020 ---- 156.00B 151.50A 151.50A 154.60 -.10 154.70 337 2025 ---- 159.30B 154.80A 154.80A 157.90 -.10 158.00 2030 ---- 162.70B 158.10A 158.10A 161.30 UNCH 161.30 2035 ---- 166.10B 161.40A 161.40A 164.70 UNCH 164.70 2040 ---- 169.50B 164.70A 164.70A 168.10 UNCH 168.10 15 2045 ---- 173.00B 168.10A 168.10A 171.50 UNCH 171.50 2050 ---- 176.50B 171.50A 171.50A 175.00 UNCH 175.00 200 2055 ---- 180.10B 175.00A 175.00A 178.50 UNCH 178.50 177 2060 ---- 183.60B 178.40A 178.40A 182.10 +.10 182.00 2065 ---- 187.20B 181.90A 181.90A 185.70 +.20 185.50 2070 ---- 190.90B 185.50A 185.50A 189.30 +.20 189.10 2075 ---- 194.50B 189.00A 189.00A 192.90 +.20 192.70 2080 ---- 198.20B 192.60A 192.60A 196.60 +.20 196.40 2085 ---- 201.90B 196.30A 196.30A 200.30 +.20 200.10 2090 ---- 205.60B 199.90A 199.90A 204.00 +.20 203.80 2095 ---- 209.40B 203.60A 203.60A 207.70 +.20 207.50 2100 ---- 213.20B 207.30A 207.30A 211.50 +.30 211.20 2105 ---- 217.00B 211.00A 211.00A 215.30 +.30 215.00 2110 ---- 220.90B 214.80A 214.80A 219.10 +.30 218.80 2115 ---- 224.70B 218.60A 218.60A 223.00 +.40 222.60 2120 ---- 228.60B 222.40A 222.40A 226.80 +.30 226.50 2125 ---- 232.50B 226.20A 226.20A 230.70 +.40 230.30 2130 ---- 236.50B 230.10A 230.10A 234.60 +.40 234.20 2135 ---- 240.40B 233.90A 233.90A 238.60 +.40 238.20 2140 ---- 244.40B 237.80A 237.80A 242.50 +.40 242.10 2145 ---- 248.40B 241.80A 241.80A 246.50 +.40 246.10 2150 ---- 252.40B 245.70A 245.70A 250.50 +.40 250.10 2155 ---- 256.50B 249.70A 249.70A 254.50 +.40 254.10 2160 ---- 260.50B 253.70A 253.70A 258.60 +.50 258.10 2165 ---- 264.60B 257.70A 257.70A 262.60 +.50 262.10 2170 ---- 268.70B 261.70A 261.70A 266.70 +.50 266.20 2175 ---- 272.80B 265.70A 265.70A 270.80 +.50 270.30 2180 ---- 276.90B 269.80A 269.80A 274.90 +.50 274.40 2185 ---- 281.10B 273.90A 273.90A 279.00 +.50 278.50 2190 ---- 285.30B 278.00A 278.00A 283.20 +.60 282.60 2195 ---- 289.50B 282.10A 282.10A 287.40 +.60 286.80 2200 ---- 293.70B 286.20A 286.20A 291.50 +.50 291.00 2205 ---- 297.90B 290.40A 290.40A 295.70 +.50 295.20 2210 ---- 302.10B 294.60A 294.60A 300.00 +.60 299.40 2215 ---- 306.40B 298.70A 298.70A 304.20 +.60 303.60 2220 ---- 310.60B 302.90A 302.90A 308.40 +.60 307.80 2225 ---- 314.90B 307.20A 307.20A 312.70 +.60 312.10 2230 ---- 319.20B 311.40A 311.40A 317.00 +.60 316.40 2235 ---- 323.50B 315.60A 315.60A 321.30 +.70 320.60 2240 ---- 327.90B 319.90A 319.90A 325.60 +.70 324.90 2245 ---- 332.20B 324.20A 324.20A 329.90 +.60 329.30 2250 ---- 336.60B 328.50A 328.50A 334.20 +.60 333.60 2260 ---- 345.30B 337.10A 337.10A 342.90 +.60 342.30 2270 ---- 354.10B 345.80A 345.80A 351.70 +.70 351.00 2275 ---- 358.50B 350.10A 350.10A 356.10 +.70 355.40 2280 ---- 362.90B 354.50A 354.50A 360.50 +.70 359.80 2290 ---- 371.80B 363.30A 363.30A 369.30 +.70 368.60 2300 ---- 380.80B 372.10A 372.10A 378.20 +.70 377.50 2310 ---- 389.70B 381.00A 381.00A 387.20 +.70 386.50 2320 ---- 398.80B 389.90A 389.90A 396.20 +.80 395.40 2325 ---- 403.30B 394.40A 394.40A 400.70 +.80 399.90 2330 ---- 407.80B 398.80A 398.80A 405.20 +.80 404.40 2340 ---- 416.90B 407.80A 407.80A 414.30 +.80 413.50 2350 ---- 426.00B 416.90A 416.90A 423.40 +.80 422.60 2375 ---- 449.00B 439.60A 439.60A 446.30 +.90 445.40 2400 ---- 472.20B 462.60A 462.60A 469.40 +.90 468.50 2425 ---- 495.50B 485.70A 485.70A 492.60 +.90 491.70 2450 ---- 519.00B 509.10A 509.10A 516.10 +1.00 515.10 2475 ---- 542.70B 532.60A 532.60A 539.70 +1.00 538.70 2500 ---- 566.50B 556.20A 556.20A 563.50 +1.10 562.40 2525 ---- 590.50B 580.00A 580.00A 587.40 +1.20 586.20 2800 ---- 860.80B 848.80A 848.80A 857.60 +1.30 856.30 3000 ---- ---- ---- ---- 1057.60 +1.30 1056.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 2.00 -.10 2.10 1350 ---- ---- ---- ---- 2.50 -.10 2.60 1375 ---- ---- ---- ---- 3.20 UNCH 3.20 1400 ---- ---- ---- ---- 3.90 -.10 4.00 1425 ---- ---- ---- ---- 4.80 -.10 4.90 1440 ---- ---- ---- ---- 5.40 -.10 5.50 1450 ---- ---- ---- ---- 5.80 -.10 5.90 1460 ---- ---- ---- ---- 6.30 -.10 6.40 1470 ---- ---- ---- ---- 6.80 -.10 6.90 1475 ---- ---- ---- ---- 7.10 UNCH 7.10 1480 ---- ---- ---- ---- 7.30 -.10 7.40 1490 ---- ---- ---- ---- 7.90 -.10 8.00 1500 ---- ---- ---- ---- 8.50 -.10 8.60 1510 ---- ---- ---- ---- 9.10 -.10 9.20 1520 ---- ---- ---- ---- 9.80 -.10 9.90 1525 ---- ---- ---- ---- 10.10 -.10 10.20 1530 ---- ---- ---- ---- 10.50 -.10 10.60 1540 ---- ---- ---- ---- 11.20 -.10 11.30 1545 ---- ---- ---- ---- 11.60 -.10 11.70 1550 ---- ---- ---- ---- 12.00 -.10 12.10 1555 ---- ---- ---- ---- 12.40 -.10 12.50 1560 ---- ---- ---- ---- 12.90 -.10 13.00 1565 ---- ---- ---- ---- 13.30 -.10 13.40 1570 ---- ---- ---- ---- 13.70 -.10 13.80 1575 ---- ---- ---- ---- 14.20 -.10 14.30 1580 ---- ---- ---- ---- 14.60 -.10 14.70 1585 ---- ---- ---- ---- 15.10 -.10 15.20 1590 ---- ---- ---- ---- 15.60 -.10 15.70 1595 ---- ---- ---- ---- 16.10 -.10 16.20 1600 ---- ---- ---- ---- 16.60 -.10 16.70 1605 ---- ---- ---- ---- 17.10 -.10 17.20 1610 ---- ---- ---- ---- 17.60 -.20 17.80 1615 ---- ---- ---- ---- 18.20 -.10 18.30 1620 ---- ---- ---- ---- 18.70 -.20 18.90 1625 ---- ---- ---- ---- 19.30 -.10 19.40 1630 ---- ---- ---- ---- 19.90 -.10 20.00 1635 ---- ---- ---- ---- 20.50 -.10 20.60 1640 ---- ---- ---- ---- 21.10 -.10 21.20 1645 ---- ---- ---- ---- 21.70 -.10 21.80 1650 ---- ---- ---- ---- 22.40 -.10 22.50 1655 ---- ---- ---- ---- 23.00 -.10 23.10 1660 ---- ---- ---- ---- 23.70 -.10 23.80 1665 ---- ---- ---- ---- 24.40 -.10 24.50 1670 ---- ---- ---- ---- 25.10 -.10 25.20 1675 ---- ---- ---- ---- 25.80 -.10 25.90 1680 ---- ---- ---- ---- 26.50 -.10 26.60 1685 ---- ---- ---- ---- 27.30 -.10 27.40 1690 ---- ---- ---- ---- 28.10 -.10 28.20 1695 ---- ---- ---- ---- 28.90 -.10 29.00 1700 ---- ---- ---- ---- 29.70 -.10 29.80 1705 ---- ---- ---- ---- 30.50 -.10 30.60 1710 ---- ---- ---- ---- 31.40 -.10 31.50 1715 ---- ---- ---- ---- 32.20 -.20 32.40 1720 ---- ---- ---- ---- 33.10 -.20 33.30 1725 ---- ---- ---- ---- 34.10 -.10 34.20 1730 ---- ---- ---- ---- 35.00 -.10 35.10 1735 ---- ---- ---- ---- 36.00 -.10 36.10 1740 ---- ---- ---- ---- 37.00 -.10 37.10 1745 ---- ---- ---- ---- 38.00 -.10 38.10 1750 ---- ---- ---- ---- 39.10 -.10 39.20 1755 ---- ---- ---- ---- 40.20 -.10 40.30 1760 ---- ---- ---- ---- 41.30 -.10 41.40 1765 ---- ---- ---- ---- 42.50 -.10 42.60 1770 ---- ---- ---- ---- 43.60 -.10 43.70 1775 ---- ---- ---- ---- 44.90 UNCH 44.90 1780 ---- ---- ---- ---- 46.10 -.10 46.20 1785 ---- ---- ---- ---- 47.40 -.10 47.50 1790 ---- ---- ---- ---- 48.70 -.10 48.80 1795 ---- ---- ---- ---- 50.10 UNCH 50.10 1800 ---- ---- ---- ---- 51.50 UNCH 51.50 1805 ---- ---- ---- ---- 52.90 -.10 53.00 1810 ---- ---- ---- ---- 54.30 -.10 54.40 1815 ---- ---- ---- ---- 55.90 UNCH 55.90 1820 ---- ---- ---- ---- 57.40 -.10 57.50 1825 ---- ---- ---- ---- 59.00 -.10 59.10 1830 ---- ---- ---- ---- 60.60 -.10 60.70 1835 ---- ---- ---- ---- 62.30 -.10 62.40 1840 ---- ---- ---- ---- 64.00 -.10 64.10 1845 ---- ---- ---- ---- 65.80 UNCH 65.80 1850 ---- ---- ---- ---- 67.60 UNCH 67.60 1855 ---- ---- ---- ---- 69.40 UNCH 69.40 1860 ---- ---- ---- ---- 71.30 UNCH 71.30 1865 ---- ---- ---- ---- 73.20 UNCH 73.20 1870 ---- ---- ---- ---- 75.10 UNCH 75.10 1875 ---- ---- ---- ---- 77.10 UNCH 77.10 1880 ---- ---- ---- ---- 79.10 UNCH 79.10 1885 ---- ---- ---- ---- 81.20 UNCH 81.20 1890 ---- ---- ---- ---- 83.30 UNCH 83.30 1895 ---- ---- ---- ---- 85.40 UNCH 85.40 1900 ---- ---- ---- ---- 87.60 UNCH 87.60 1905 ---- ---- ---- ---- 89.80 UNCH 89.80 1910 ---- ---- ---- ---- 92.00 UNCH 92.00 1915 ---- ---- ---- ---- 94.30 +.10 94.20 1920 ---- ---- ---- ---- 96.60 +.10 96.50 1925 ---- ---- ---- ---- 98.90 +.10 98.80 1930 ---- ---- ---- ---- 101.20 UNCH 101.20 1935 ---- ---- ---- ---- 103.60 UNCH 103.60 1940 ---- ---- ---- ---- 106.10 +.10 106.00 1945 ---- ---- ---- ---- 108.60 +.10 108.50 1950 ---- ---- ---- ---- 111.10 +.10 111.00 1955 ---- ---- ---- ---- 113.60 +.10 113.50 1960 ---- ---- ---- ---- 116.20 +.10 116.10 1965 ---- ---- ---- ---- 118.90 +.10 118.80 1970 ---- ---- ---- ---- 121.50 +.10 121.40 1975 ---- ---- ---- ---- 124.30 +.10 124.20 1980 ---- ---- ---- ---- 127.00 +.10 126.90 1985 ---- ---- ---- ---- 129.90 +.20 129.70 1990 ---- ---- ---- ---- 132.70 +.10 132.60 1995 ---- ---- ---- ---- 135.60 +.10 135.50 2000 ---- ---- ---- ---- 138.60 +.20 138.40 2005 ---- ---- ---- ---- 141.60 +.20 141.40 2010 ---- ---- ---- ---- 144.60 +.20 144.40 2015 ---- ---- ---- ---- 147.70 +.20 147.50 2020 ---- ---- ---- ---- 150.80 +.20 150.60 2025 ---- ---- ---- ---- 153.90 +.20 153.70 2030 ---- ---- ---- ---- 157.10 +.20 156.90 2035 ---- ---- ---- ---- 160.40 +.30 160.10 2040 ---- ---- ---- ---- 163.60 +.20 163.40 2045 ---- ---- ---- ---- 166.90 +.20 166.70 2050 ---- ---- ---- ---- 170.20 +.20 170.00 2055 ---- ---- ---- ---- 173.60 +.30 173.30 2060 ---- ---- ---- ---- 177.00 +.30 176.70 2065 ---- ---- ---- ---- 180.40 +.30 180.10 2070 ---- ---- ---- ---- 183.90 +.30 183.60 2075 ---- ---- ---- ---- 187.40 +.30 187.10 2080 ---- ---- ---- ---- 190.90 +.30 190.60 2085 ---- ---- ---- ---- 194.40 +.30 194.10 2090 ---- ---- ---- ---- 198.00 +.30 197.70 2095 ---- ---- ---- ---- 201.60 +.30 201.30 2100 ---- ---- ---- ---- 205.20 +.30 204.90 2105 ---- ---- ---- ---- 208.90 +.30 208.60 2110 ---- ---- ---- ---- 212.60 +.30 212.30 2115 ---- ---- ---- ---- 216.30 +.30 216.00 2120 ---- ---- ---- ---- 220.10 +.40 219.70 2125 ---- ---- ---- ---- 223.80 +.30 223.50 2130 ---- ---- ---- ---- 227.60 +.40 227.20 2135 ---- ---- ---- ---- 231.40 +.30 231.10 2140 ---- ---- ---- ---- 235.30 +.40 234.90 2145 ---- ---- ---- ---- 239.10 +.40 238.70 2150 ---- ---- ---- ---- 243.00 +.40 242.60 2155 ---- ---- ---- ---- 246.90 +.40 246.50 2160 ---- ---- ---- ---- 250.90 +.50 250.40 2165 ---- ---- ---- ---- 254.80 +.40 254.40 2170 ---- ---- ---- ---- 258.80 +.50 258.30 2175 ---- ---- ---- ---- 262.80 +.50 262.30 2180 ---- ---- ---- ---- 266.80 +.50 266.30 2185 ---- ---- ---- ---- 270.80 +.40 270.40 2190 ---- ---- ---- ---- 274.90 +.50 274.40 2195 ---- ---- ---- ---- 278.90 +.40 278.50 2200 ---- ---- ---- ---- 283.00 +.50 282.50 2205 ---- ---- ---- ---- 287.10 +.50 286.60 2210 ---- ---- ---- ---- 291.20 +.50 290.70 2215 ---- ---- ---- ---- 295.40 +.50 294.90 2220 ---- ---- ---- ---- 299.50 +.50 299.00 2225 ---- ---- ---- ---- 303.70 +.60 303.10 2230 ---- ---- ---- ---- 307.90 +.60 307.30 2235 ---- ---- ---- ---- 312.00 +.50 311.50 2240 ---- ---- ---- ---- 316.30 +.60 315.70 2245 ---- ---- ---- ---- 320.50 +.60 319.90 2250 ---- ---- ---- ---- 324.70 +.50 324.20 2255 ---- ---- ---- ---- 329.00 +.60 328.40 2260 ---- ---- ---- ---- 333.20 +.50 332.70 2270 ---- ---- ---- ---- 341.80 +.60 341.20 2275 ---- ---- ---- ---- 346.10 +.60 345.50 2280 ---- ---- ---- ---- 350.40 +.60 349.80 2290 ---- ---- ---- ---- 359.10 +.60 358.50 2300 ---- ---- ---- ---- 367.80 +.60 367.20 2310 ---- ---- ---- ---- 376.60 +.70 375.90 2320 ---- ---- ---- ---- 385.40 +.70 384.70 2325 ---- ---- ---- ---- 389.80 +.70 389.10 2330 ---- ---- ---- ---- 394.20 +.60 393.60 2340 ---- ---- ---- ---- 403.10 +.60 402.50 2350 ---- ---- ---- ---- 412.10 +.70 411.40 2360 ---- ---- ---- ---- 421.10 +.80 420.30 2375 ---- ---- ---- ---- 434.60 +.70 433.90 2400 ---- ---- ---- ---- 457.30 +.70 456.60 2425 ---- ---- ---- ---- 480.30 +.80 479.50 2450 ---- ---- ---- ---- 503.40 +.80 502.60 2475 ---- ---- ---- ---- 526.80 +.90 525.90 2500 ---- ---- ---- ---- 550.30 +.90 549.40 2525 ---- ---- ---- ---- 573.90 +.90 573.00 2550 ---- ---- ---- ---- 597.70 +.90 596.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 -.10 1.40 1275 ---- ---- ---- ---- 1.70 UNCH 1.70 1300 ---- ---- ---- ---- 2.10 UNCH 2.10 1325 ---- ---- ---- ---- 2.60 UNCH 2.60 1350 ---- ---- ---- ---- 3.20 -.10 3.30 1375 ---- ---- ---- ---- 3.90 -.10 4.00 1400 ---- ---- ---- ---- 4.80 -.10 4.90 1425 ---- ---- ---- ---- 5.80 -.10 5.90 1440 ---- ---- ---- ---- 6.50 -.10 6.60 1450 ---- ---- ---- ---- 7.00 -.10 7.10 1460 ---- ---- ---- ---- 7.50 -.10 7.60 1470 ---- ---- ---- ---- 8.10 -.10 8.20 1475 ---- ---- ---- ---- 8.40 -.10 8.50 1480 ---- ---- ---- ---- 8.70 -.10 8.80 1490 ---- ---- ---- ---- 9.30 -.10 9.40 1500 ---- ---- ---- ---- 10.00 -.10 10.10 1510 ---- ---- ---- ---- 10.70 -.10 10.80 1520 ---- ---- ---- ---- 11.40 -.10 11.50 1525 ---- ---- ---- ---- 11.80 -.10 11.90 1530 ---- ---- ---- ---- 12.20 -.10 12.30 1540 ---- ---- ---- ---- 13.00 -.10 13.10 1545 ---- ---- ---- ---- 13.40 -.10 13.50 1550 ---- ---- ---- ---- 13.90 -.10 14.00 1555 ---- ---- ---- ---- 14.30 -.10 14.40 1560 ---- ---- ---- ---- 14.80 -.10 14.90 1565 ---- ---- ---- ---- 15.20 -.10 15.30 1570 ---- ---- ---- ---- 15.70 -.10 15.80 1575 ---- ---- ---- ---- 16.20 -.10 16.30 1580 ---- ---- ---- ---- 16.70 -.10 16.80 1585 ---- ---- ---- ---- 17.20 -.10 17.30 1590 ---- ---- ---- ---- 17.70 -.10 17.80 1595 ---- ---- ---- ---- 18.30 -.10 18.40 1600 ---- ---- ---- ---- 18.80 -.10 18.90 1605 ---- ---- ---- ---- 19.40 -.10 19.50 1610 ---- ---- ---- ---- 19.90 -.10 20.00 1615 ---- ---- ---- ---- 20.50 -.10 20.60 1620 ---- ---- ---- ---- 21.10 -.10 21.20 1625 ---- ---- ---- ---- 21.70 -.10 21.80 1630 ---- ---- ---- ---- 22.30 -.10 22.40 1635 ---- ---- ---- ---- 23.00 -.10 23.10 1640 ---- ---- ---- ---- 23.60 -.10 23.70 1645 ---- ---- ---- ---- 24.30 -.10 24.40 1650 ---- ---- ---- ---- 24.90 -.10 25.00 1655 ---- ---- ---- ---- 25.60 -.10 25.70 1660 ---- ---- ---- ---- 26.30 -.10 26.40 1665 ---- ---- ---- ---- 27.00 -.20 27.20 1670 ---- ---- ---- ---- 27.80 -.10 27.90 1675 ---- ---- ---- ---- 28.50 -.10 28.60 1680 ---- ---- ---- ---- 29.30 -.10 29.40 1685 ---- ---- ---- ---- 30.10 -.10 30.20 1690 ---- ---- ---- ---- 30.90 -.10 31.00 1695 ---- ---- ---- ---- 31.70 -.10 31.80 1700 ---- ---- ---- ---- 32.60 -.10 32.70 1705 ---- ---- ---- ---- 33.50 -.10 33.60 1710 ---- ---- ---- ---- 34.30 -.10 34.40 1715 ---- ---- ---- ---- 35.30 -.10 35.40 1720 ---- ---- ---- ---- 36.20 -.10 36.30 1725 ---- ---- ---- ---- 37.20 -.10 37.30 1730 ---- ---- ---- ---- 38.10 -.10 38.20 1735 ---- ---- ---- ---- 39.20 -.10 39.30 1740 ---- ---- ---- ---- 40.20 -.10 40.30 1745 ---- ---- ---- ---- 41.30 -.10 41.40 1750 ---- ---- ---- ---- 42.40 UNCH 42.40 1755 ---- ---- ---- ---- 43.50 -.10 43.60 1760 ---- ---- ---- ---- 44.60 -.10 44.70 1765 ---- ---- ---- ---- 45.80 -.10 45.90 1770 ---- ---- ---- ---- 47.00 -.10 47.10 1775 ---- ---- ---- ---- 48.30 -.10 48.40 1780 ---- ---- ---- ---- 49.60 UNCH 49.60 1785 ---- ---- ---- ---- 50.90 UNCH 50.90 1790 ---- ---- ---- ---- 52.20 -.10 52.30 1795 ---- ---- ---- ---- 53.60 -.10 53.70 1800 ---- ---- ---- ---- 55.00 -.10 55.10 1805 ---- ---- ---- ---- 56.50 UNCH 56.50 1810 ---- ---- ---- ---- 58.00 UNCH 58.00 1815 ---- ---- ---- ---- 59.50 -.10 59.60 1820 ---- ---- ---- ---- 61.10 UNCH 61.10 1825 ---- ---- ---- ---- 62.70 -.10 62.80 1830 ---- ---- ---- ---- 64.40 UNCH 64.40 1835 ---- ---- ---- ---- 66.10 UNCH 66.10 1840 ---- ---- ---- ---- 67.80 UNCH 67.80 1845 ---- ---- ---- ---- 69.60 UNCH 69.60 1850 ---- ---- ---- ---- 71.40 UNCH 71.40 1855 ---- ---- ---- ---- 73.30 UNCH 73.30 1860 ---- ---- ---- ---- 75.20 UNCH 75.20 1865 ---- ---- ---- ---- 77.10 UNCH 77.10 1870 ---- ---- ---- ---- 79.10 UNCH 79.10 1875 ---- ---- ---- ---- 81.10 UNCH 81.10 1880 ---- ---- ---- ---- 83.10 UNCH 83.10 1885 ---- ---- ---- ---- 85.20 UNCH 85.20 1890 ---- ---- ---- ---- 87.30 UNCH 87.30 1895 ---- ---- ---- ---- 89.40 UNCH 89.40 1900 ---- ---- ---- ---- 91.60 UNCH 91.60 1905 ---- ---- ---- ---- 93.80 UNCH 93.80 1910 ---- ---- ---- ---- 96.10 +.10 96.00 1915 ---- ---- ---- ---- 98.40 +.10 98.30 1920 ---- ---- ---- ---- 100.70 +.10 100.60 1925 ---- ---- ---- ---- 103.00 +.10 102.90 1930 ---- ---- ---- ---- 105.40 +.10 105.30 1935 ---- ---- ---- ---- 107.80 +.10 107.70 1940 ---- ---- ---- ---- 110.20 +.10 110.10 1945 ---- ---- ---- ---- 112.70 +.10 112.60 1950 ---- ---- ---- ---- 115.20 +.10 115.10 1955 ---- ---- ---- ---- 117.80 +.10 117.70 1960 ---- ---- ---- ---- 120.40 +.20 120.20 1965 ---- ---- ---- ---- 123.00 +.10 122.90 1970 ---- ---- ---- ---- 125.70 +.10 125.60 1975 ---- ---- ---- ---- 128.40 +.10 128.30 1980 ---- ---- ---- ---- 131.20 +.20 131.00 1985 ---- ---- ---- ---- 134.00 +.10 133.90 1990 ---- ---- ---- ---- 136.90 +.20 136.70 1995 ---- ---- ---- ---- 139.80 +.20 139.60 2000 ---- ---- ---- ---- 142.70 +.20 142.50 2005 ---- ---- ---- ---- 145.70 +.20 145.50 2010 ---- ---- ---- ---- 148.70 +.20 148.50 2015 ---- ---- ---- ---- 151.80 +.20 151.60 2020 ---- ---- ---- ---- 154.90 +.20 154.70 2025 ---- ---- ---- ---- 158.00 +.20 157.80 2030 ---- ---- ---- ---- 161.20 +.20 161.00 2035 ---- ---- ---- ---- 164.40 +.20 164.20 2040 ---- ---- ---- ---- 167.70 +.30 167.40 2045 ---- ---- ---- ---- 171.00 +.30 170.70 2050 ---- ---- ---- ---- 174.30 +.30 174.00 2055 ---- ---- ---- ---- 177.60 +.20 177.40 2060 ---- ---- ---- ---- 181.00 +.30 180.70 2065 ---- ---- ---- ---- 184.40 +.30 184.10 2070 ---- ---- ---- ---- 187.90 +.30 187.60 2075 ---- ---- ---- ---- 191.30 +.30 191.00 2080 ---- ---- ---- ---- 194.80 +.30 194.50 2085 ---- ---- ---- ---- 198.40 +.30 198.10 2090 ---- ---- ---- ---- 201.90 +.30 201.60 2095 ---- ---- ---- ---- 205.50 +.30 205.20 2100 ---- ---- ---- ---- 209.10 +.30 208.80 2105 ---- ---- ---- ---- 212.80 +.40 212.40 2110 ---- ---- ---- ---- 216.50 +.40 216.10 2115 ---- ---- ---- ---- 220.20 +.40 219.80 2120 ---- ---- ---- ---- 223.90 +.40 223.50 2125 ---- ---- ---- ---- 227.60 +.30 227.30 2130 ---- ---- ---- ---- 231.40 +.40 231.00 2135 ---- ---- ---- ---- 235.20 +.40 234.80 2140 ---- ---- ---- ---- 239.00 +.40 238.60 2145 ---- ---- ---- ---- 242.90 +.40 242.50 2150 ---- ---- ---- ---- 246.70 +.40 246.30 2155 ---- ---- ---- ---- 250.60 +.40 250.20 2160 ---- ---- ---- ---- 254.50 +.40 254.10 2165 ---- ---- ---- ---- 258.40 +.40 258.00 2170 ---- ---- ---- ---- 262.40 +.40 262.00 2175 ---- ---- ---- ---- 266.40 +.50 265.90 2180 ---- ---- ---- ---- 270.40 +.50 269.90 2185 ---- ---- ---- ---- 274.40 +.50 273.90 2190 ---- ---- ---- ---- 278.40 +.50 277.90 2195 ---- ---- ---- ---- 282.40 +.50 281.90 2200 ---- ---- ---- ---- 286.50 +.50 286.00 2205 ---- ---- ---- ---- 290.60 +.50 290.10 2210 ---- ---- ---- ---- 294.60 +.50 294.10 2215 ---- ---- ---- ---- 298.80 +.60 298.20 2220 ---- ---- ---- ---- 302.90 +.50 302.40 2225 ---- ---- ---- ---- 307.00 +.50 306.50 2230 ---- ---- ---- ---- 311.20 +.60 310.60 2235 ---- ---- ---- ---- 315.30 +.50 314.80 2240 ---- ---- ---- ---- 319.50 +.50 319.00 2245 ---- ---- ---- ---- 323.70 +.50 323.20 2250 ---- ---- ---- ---- 327.90 +.50 327.40 2255 ---- ---- ---- ---- 332.10 +.50 331.60 2260 ---- ---- ---- ---- 336.40 +.60 335.80 2270 ---- ---- ---- ---- 344.90 +.60 344.30 2275 ---- ---- ---- ---- 349.20 +.60 348.60 2280 ---- ---- ---- ---- 353.50 +.60 352.90 2290 ---- ---- ---- ---- 362.10 +.60 361.50 2300 ---- ---- ---- ---- 370.70 +.60 370.10 2310 ---- ---- ---- ---- 379.50 +.70 378.80 2320 ---- ---- ---- ---- 388.20 +.60 387.60 2325 ---- ---- ---- ---- 392.60 +.70 391.90 2330 ---- ---- ---- ---- 397.00 +.70 396.30 2340 ---- ---- ---- ---- 405.80 +.60 405.20 2350 ---- ---- ---- ---- 414.70 +.70 414.00 2360 ---- ---- ---- ---- 423.70 +.80 422.90 2375 ---- ---- ---- ---- 437.10 +.70 436.40 2400 ---- ---- ---- ---- 459.70 +.70 459.00 2425 ---- ---- ---- ---- 482.50 +.80 481.70 2450 ---- ---- ---- ---- 505.50 +.80 504.70 2475 ---- ---- ---- ---- 528.70 +.80 527.90 2500 ---- ---- ---- ---- 552.10 +.90 551.20 2525 ---- ---- ---- ---- 575.60 +.90 574.70 2550 ---- ---- ---- ---- 599.30 +1.00 598.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.40 UNCH 2.40 1275 ---- ---- ---- ---- 2.80 -.10 2.90 1300 ---- ---- ---- ---- 3.40 UNCH 3.40 1325 ---- ---- ---- ---- 4.00 UNCH 4.00 1350 ---- ---- ---- ---- 4.70 -.10 4.80 1375 ---- ---- ---- ---- 5.50 -.10 5.60 1400 ---- ---- ---- ---- 6.40 -.10 6.50 1425 ---- ---- ---- ---- 7.50 -.10 7.60 1450 ---- ---- ---- ---- 8.70 -.10 8.80 1460 ---- ---- ---- ---- 9.20 -.10 9.30 1470 ---- ---- ---- ---- 9.80 -.10 9.90 1475 ---- ---- ---- ---- 10.10 -.10 10.20 1480 ---- ---- ---- ---- 10.40 -.10 10.50 1490 ---- ---- ---- ---- 11.00 -.10 11.10 1500 ---- ---- ---- ---- 11.70 UNCH 11.70 1510 ---- ---- ---- ---- 12.30 -.10 12.40 1520 ---- ---- ---- ---- 13.00 -.10 13.10 1525 ---- ---- ---- ---- 13.40 -.10 13.50 1530 ---- ---- ---- ---- 13.80 -.10 13.90 1540 ---- ---- ---- ---- 14.60 -.10 14.70 1545 ---- ---- ---- ---- 15.00 -.10 15.10 1550 ---- ---- ---- ---- 15.40 -.10 15.50 1555 ---- ---- ---- ---- 15.80 -.10 15.90 1560 ---- ---- ---- ---- 16.30 -.10 16.40 1565 ---- ---- ---- ---- 16.70 -.10 16.80 1570 ---- ---- ---- ---- 17.20 -.10 17.30 1575 ---- ---- ---- ---- 17.60 -.10 17.70 1580 ---- ---- ---- ---- 18.10 -.10 18.20 1585 ---- ---- ---- ---- 18.60 -.10 18.70 1590 ---- ---- ---- ---- 19.10 -.10 19.20 1595 ---- ---- ---- ---- 19.60 -.10 19.70 1600 ---- ---- ---- ---- 20.10 -.20 20.30 1605 ---- ---- ---- ---- 20.70 -.10 20.80 1610 ---- ---- ---- ---- 21.20 -.10 21.30 1615 ---- ---- ---- ---- 21.80 -.10 21.90 1620 ---- ---- ---- ---- 22.40 -.10 22.50 1625 ---- ---- ---- ---- 22.90 -.20 23.10 1630 ---- ---- ---- ---- 23.50 -.20 23.70 1635 ---- ---- ---- ---- 24.10 -.20 24.30 1640 ---- ---- ---- ---- 24.80 -.10 24.90 1645 ---- ---- ---- ---- 25.40 -.10 25.50 1650 ---- ---- ---- ---- 26.10 -.10 26.20 1655 ---- ---- ---- ---- 26.70 -.10 26.80 1660 ---- ---- ---- ---- 27.40 -.10 27.50 1665 ---- ---- ---- ---- 28.10 -.10 28.20 1670 ---- ---- ---- ---- 28.80 -.10 28.90 1675 ---- ---- ---- ---- 29.60 -.10 29.70 1680 ---- ---- ---- ---- 30.30 -.10 30.40 1685 ---- ---- ---- ---- 31.10 -.10 31.20 1690 ---- ---- ---- ---- 31.90 -.10 32.00 1695 ---- ---- ---- ---- 32.70 -.10 32.80 1700 ---- ---- ---- ---- 33.50 -.10 33.60 1705 ---- ---- ---- ---- 34.30 -.20 34.50 1710 ---- ---- ---- ---- 35.20 -.10 35.30 1715 ---- ---- ---- ---- 36.10 -.10 36.20 1720 ---- ---- ---- ---- 37.00 -.10 37.10 1725 ---- ---- ---- ---- 37.90 -.10 38.00 1730 ---- ---- ---- ---- 38.90 -.10 39.00 1735 ---- ---- ---- ---- 39.90 -.10 40.00 1740 ---- ---- ---- ---- 40.90 -.10 41.00 1745 ---- ---- ---- ---- 41.90 -.10 42.00 1750 ---- ---- ---- ---- 43.00 -.10 43.10 1755 ---- ---- ---- ---- 44.00 -.10 44.10 1760 ---- ---- ---- ---- 45.10 -.10 45.20 1765 ---- ---- ---- ---- 46.30 -.10 46.40 1770 ---- ---- ---- ---- 47.40 -.10 47.50 1775 ---- ---- ---- ---- 48.60 -.10 48.70 1780 ---- ---- ---- ---- 49.90 -.10 50.00 1785 ---- ---- ---- ---- 51.10 -.10 51.20 1790 ---- ---- ---- ---- 52.40 -.10 52.50 1795 ---- ---- ---- ---- 53.70 -.10 53.80 1800 ---- ---- ---- ---- 55.10 -.10 55.20 1805 ---- ---- ---- ---- 56.50 -.10 56.60 1810 ---- ---- ---- ---- 57.90 -.10 58.00 1815 ---- ---- ---- ---- 59.40 UNCH 59.40 1820 ---- ---- ---- ---- 60.90 UNCH 60.90 1825 ---- ---- ---- ---- 62.40 -.10 62.50 1830 ---- ---- ---- ---- 64.00 UNCH 64.00 1835 ---- ---- ---- ---- 65.60 -.10 65.70 1840 ---- ---- ---- ---- 67.30 UNCH 67.30 1845 ---- ---- ---- ---- 68.90 -.10 69.00 1850 ---- ---- ---- ---- 70.70 UNCH 70.70 1855 ---- ---- ---- ---- 72.40 -.10 72.50 1860 ---- ---- ---- ---- 74.20 -.10 74.30 1865 ---- ---- ---- ---- 76.10 UNCH 76.10 1870 ---- ---- ---- ---- 78.00 UNCH 78.00 1875 ---- ---- ---- ---- 79.90 UNCH 79.90 1880 ---- ---- ---- ---- 81.80 UNCH 81.80 1885 ---- ---- ---- ---- 83.80 UNCH 83.80 1890 ---- ---- ---- ---- 85.80 UNCH 85.80 1895 ---- ---- ---- ---- 87.90 UNCH 87.90 1900 ---- ---- ---- ---- 90.00 UNCH 90.00 1905 ---- ---- ---- ---- 92.10 UNCH 92.10 1910 ---- ---- ---- ---- 94.30 UNCH 94.30 1915 ---- ---- ---- ---- 96.40 UNCH 96.40 1920 ---- ---- ---- ---- 98.70 +.10 98.60 1925 ---- ---- ---- ---- 100.90 UNCH 100.90 1930 ---- ---- ---- ---- 103.20 UNCH 103.20 1935 ---- ---- ---- ---- 105.50 UNCH 105.50 1940 ---- ---- ---- ---- 107.80 UNCH 107.80 1945 ---- ---- ---- ---- 110.20 UNCH 110.20 1950 ---- ---- ---- ---- 112.60 UNCH 112.60 1955 ---- ---- ---- ---- 115.10 +.10 115.00 1960 ---- ---- ---- ---- 117.50 UNCH 117.50 1965 ---- ---- ---- ---- 120.10 +.10 120.00 1970 ---- ---- ---- ---- 122.60 +.10 122.50 1975 ---- ---- ---- ---- 125.20 +.10 125.10 1980 ---- ---- ---- ---- 127.80 +.10 127.70 1985 ---- ---- ---- ---- 130.50 +.10 130.40 1990 ---- ---- ---- ---- 133.20 +.10 133.10 1995 ---- ---- ---- ---- 136.00 +.10 135.90 2000 ---- ---- ---- ---- 138.80 +.10 138.70 2005 ---- ---- ---- ---- 141.70 +.20 141.50 2010 ---- ---- ---- ---- 144.60 +.20 144.40 2015 ---- ---- ---- ---- 147.50 +.10 147.40 2020 ---- ---- ---- ---- 150.50 +.20 150.30 2025 ---- ---- ---- ---- 153.50 +.20 153.30 2030 ---- ---- ---- ---- 156.50 +.10 156.40 2035 ---- ---- ---- ---- 159.60 +.10 159.50 2040 ---- ---- ---- ---- 162.80 +.20 162.60 2045 ---- ---- ---- ---- 165.90 +.20 165.70 2050 ---- ---- ---- ---- 169.10 +.20 168.90 2055 ---- ---- ---- ---- 172.30 +.20 172.10 2060 ---- ---- ---- ---- 175.60 +.20 175.40 2065 ---- ---- ---- ---- 178.90 +.20 178.70 2070 ---- ---- ---- ---- 182.20 +.20 182.00 2075 ---- ---- ---- ---- 185.60 +.20 185.40 2080 ---- ---- ---- ---- 189.00 +.30 188.70 2085 ---- ---- ---- ---- 192.40 +.20 192.20 2090 ---- ---- ---- ---- 195.90 +.30 195.60 2095 ---- ---- ---- ---- 199.30 +.20 199.10 2100 ---- ---- ---- ---- 202.80 +.20 202.60 2105 ---- ---- ---- ---- 206.40 +.30 206.10 2110 ---- ---- ---- ---- 210.00 +.30 209.70 2115 ---- ---- ---- ---- 213.50 +.20 213.30 2120 ---- ---- ---- ---- 217.20 +.30 216.90 2125 ---- ---- ---- ---- 220.80 +.30 220.50 2130 ---- ---- ---- ---- 224.50 +.30 224.20 2135 ---- ---- ---- ---- 228.20 +.30 227.90 2140 ---- ---- ---- ---- 231.90 +.30 231.60 2145 ---- ---- ---- ---- 235.60 +.30 235.30 2150 ---- ---- ---- ---- 239.40 +.30 239.10 2155 ---- ---- ---- ---- 243.20 +.30 242.90 2160 ---- ---- ---- ---- 247.00 +.30 246.70 2165 ---- ---- ---- ---- 250.90 +.40 250.50 2170 ---- ---- ---- ---- 254.70 +.30 254.40 2175 ---- ---- ---- ---- 258.60 +.40 258.20 2180 ---- ---- ---- ---- 262.50 +.40 262.10 2185 ---- ---- ---- ---- 266.40 +.40 266.00 2190 ---- ---- ---- ---- 270.30 +.30 270.00 2195 ---- ---- ---- ---- 274.30 +.40 273.90 2200 ---- ---- ---- ---- 278.30 +.40 277.90 2205 ---- ---- ---- ---- 282.30 +.40 281.90 2210 ---- ---- ---- ---- 286.30 +.40 285.90 2215 ---- ---- ---- ---- 290.30 +.40 289.90 2220 ---- ---- ---- ---- 294.30 +.40 293.90 2225 ---- ---- ---- ---- 298.40 +.40 298.00 2230 ---- ---- ---- ---- 302.50 +.50 302.00 2235 ---- ---- ---- ---- 306.60 +.50 306.10 2240 ---- ---- ---- ---- 310.70 +.50 310.20 2245 ---- ---- ---- ---- 314.80 +.50 314.30 2250 ---- ---- ---- ---- 318.90 +.40 318.50 2255 ---- ---- ---- ---- 323.10 +.50 322.60 2260 ---- ---- ---- ---- 327.20 +.50 326.70 2265 ---- ---- ---- ---- 331.40 +.50 330.90 2270 ---- ---- ---- ---- 335.60 +.50 335.10 2275 ---- ---- ---- ---- 339.80 +.50 339.30 2280 ---- ---- ---- ---- 344.00 +.50 343.50 2290 ---- ---- ---- ---- 352.50 +.50 352.00 2300 ---- ---- ---- ---- 361.00 +.50 360.50 2310 ---- ---- ---- ---- 369.60 +.60 369.00 2320 ---- ---- ---- ---- 378.20 +.60 377.60 2325 ---- ---- ---- ---- 382.50 +.60 381.90 2330 ---- ---- ---- ---- 386.80 +.50 386.30 2340 ---- ---- ---- ---- 395.50 +.50 395.00 2350 ---- ---- ---- ---- 404.30 +.60 403.70 2360 ---- ---- ---- ---- 413.10 +.60 412.50 2370 ---- ---- ---- ---- 421.90 +.60 421.30 2375 ---- ---- ---- ---- 426.30 +.60 425.70 2400 ---- ---- ---- ---- 448.60 +.60 448.00 2425 ---- ---- ---- ---- 471.10 +.70 470.40 2450 ---- ---- ---- ---- 493.80 +.70 493.10 2475 ---- ---- ---- ---- 516.70 +.70 516.00 2500 ---- ---- ---- ---- 539.80 +.80 539.00 2525 ---- ---- ---- ---- 563.00 +.70 562.30 2550 ---- ---- ---- ---- 586.40 +.80 585.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .40 UNCH .40 1090 ---- ---- ---- ---- .50 UNCH .50 1100 ---- ---- ---- ---- .60 UNCH .60 1110 ---- ---- ---- ---- .60 UNCH .60 1120 ---- ---- ---- ---- .70 UNCH .70 1125 ---- ---- ---- ---- .70 UNCH .70 1130 ---- ---- ---- ---- .70 -.10 .80 1140 ---- ---- ---- ---- .80 UNCH .80 1150 ---- ---- ---- ---- .90 UNCH .90 1160 ---- ---- ---- ---- 1.00 UNCH 1.00 1170 ---- ---- ---- ---- 1.10 UNCH 1.10 1175 ---- ---- ---- ---- 1.10 UNCH 1.10 1180 ---- ---- ---- ---- 1.20 UNCH 1.20 1190 ---- ---- ---- ---- 1.30 UNCH 1.30 1195 ---- ---- ---- ---- 1.30 -.10 1.40 1200 ---- ---- ---- ---- 1.40 UNCH 1.40 1205 ---- ---- ---- ---- 1.40 -.10 1.50 1210 ---- ---- ---- ---- 1.50 UNCH 1.50 1215 ---- ---- ---- ---- 1.60 UNCH 1.60 1220 ---- ---- ---- ---- 1.60 -.10 1.70 1225 ---- ---- ---- ---- 1.70 -.10 1.80 1230 ---- ---- ---- ---- 1.80 UNCH 1.80 1235 ---- ---- ---- ---- 1.90 UNCH 1.90 1240 ---- ---- ---- ---- 2.00 UNCH 2.00 1245 ---- ---- ---- ---- 2.00 -.10 2.10 1250 ---- ---- ---- ---- 2.10 -.10 2.20 1255 ---- ---- ---- ---- 2.20 UNCH 2.20 1260 ---- ---- ---- ---- 2.30 UNCH 2.30 1265 ---- ---- ---- ---- 2.40 UNCH 2.40 1270 ---- ---- ---- ---- 2.50 UNCH 2.50 1275 ---- ---- ---- ---- 2.60 UNCH 2.60 1280 ---- ---- ---- ---- 2.70 UNCH 2.70 1285 ---- ---- ---- ---- 2.80 -.10 2.90 1290 ---- ---- ---- ---- 2.90 -.10 3.00 1295 ---- ---- ---- ---- 3.00 -.10 3.10 1300 ---- ---- ---- ---- 3.20 UNCH 3.20 1305 ---- ---- ---- ---- 3.30 UNCH 3.30 1310 ---- ---- ---- ---- 3.40 -.10 3.50 1315 ---- ---- ---- ---- 3.60 UNCH 3.60 1320 ---- ---- ---- ---- 3.70 UNCH 3.70 1325 ---- ---- ---- ---- 3.80 -.10 3.90 1330 ---- ---- ---- ---- 4.00 UNCH 4.00 1335 ---- ---- ---- ---- 4.10 -.10 4.20 1340 ---- ---- ---- ---- 4.30 UNCH 4.30 1345 ---- ---- ---- ---- 4.50 UNCH 4.50 1350 ---- ---- ---- ---- 4.60 -.10 4.70 1355 ---- ---- ---- ---- 4.80 -.10 4.90 1360 ---- ---- ---- ---- 5.00 UNCH 5.00 1365 ---- ---- ---- ---- 5.20 UNCH 5.20 1370 ---- ---- ---- ---- 5.30 -.10 5.40 1375 ---- ---- ---- ---- 5.50 -.10 5.60 1380 ---- ---- ---- ---- 5.70 -.10 5.80 1385 ---- ---- ---- ---- 6.00 UNCH 6.00 1390 ---- ---- ---- ---- 6.20 UNCH 6.20 1395 ---- ---- ---- ---- 6.40 -.10 6.50 1400 ---- ---- ---- ---- 6.60 -.10 6.70 1405 ---- ---- ---- ---- 6.80 -.10 6.90 1410 ---- ---- ---- ---- 7.10 -.10 7.20 1415 ---- ---- ---- ---- 7.30 -.10 7.40 1420 ---- ---- ---- ---- 7.60 -.10 7.70 1425 ---- ---- ---- ---- 7.80 -.10 7.90 1430 ---- ---- ---- ---- 8.10 -.10 8.20 1435 ---- ---- ---- ---- 8.40 -.10 8.50 1440 ---- ---- ---- ---- 8.70 -.10 8.80 1445 ---- ---- ---- ---- 9.00 UNCH 9.00 1450 ---- ---- ---- ---- 9.30 UNCH 9.30 1455 ---- ---- ---- ---- 9.60 -.10 9.70 1460 ---- ---- ---- ---- 9.90 -.10 10.00 1465 ---- ---- ---- ---- 10.20 -.10 10.30 1470 ---- ---- ---- ---- 10.50 -.10 10.60 1475 ---- ---- ---- ---- 10.90 -.10 11.00 1480 ---- ---- ---- ---- 11.20 -.10 11.30 1485 ---- ---- ---- ---- 11.60 -.10 11.70 1490 ---- ---- ---- ---- 12.00 UNCH 12.00 1495 ---- ---- ---- ---- 12.30 -.10 12.40 1500 ---- ---- ---- ---- 12.70 -.10 12.80 1505 ---- ---- ---- ---- 13.10 -.10 13.20 1510 ---- ---- ---- ---- 13.50 -.10 13.60 1515 ---- ---- ---- ---- 13.90 -.10 14.00 1520 ---- ---- ---- ---- 14.40 -.10 14.50 1525 ---- ---- ---- ---- 14.80 -.10 14.90 1530 ---- ---- ---- ---- 15.20 -.10 15.30 1535 ---- ---- ---- ---- 15.70 -.10 15.80 1540 ---- ---- ---- ---- 16.20 -.10 16.30 1545 ---- ---- ---- ---- 16.60 -.10 16.70 1550 ---- ---- ---- ---- 17.10 -.10 17.20 1555 ---- ---- ---- ---- 17.60 -.10 17.70 1560 ---- ---- ---- ---- 18.10 -.10 18.20 1565 ---- ---- ---- ---- 18.60 -.10 18.70 1570 ---- ---- ---- ---- 19.10 -.10 19.20 1575 ---- ---- ---- ---- 19.70 -.10 19.80 1580 ---- ---- ---- ---- 20.20 -.10 20.30 1585 ---- ---- ---- ---- 20.80 -.10 20.90 1590 ---- ---- ---- ---- 21.40 -.10 21.50 1595 ---- ---- ---- ---- 21.90 -.10 22.00 1600 ---- ---- ---- ---- 22.50 -.10 22.60 100 1605 ---- ---- ---- ---- 23.10 -.10 23.20 1610 ---- ---- ---- ---- 23.70 -.10 23.80 1615 ---- ---- ---- ---- 24.40 -.10 24.50 1620 ---- ---- ---- ---- 25.00 -.10 25.10 1625 ---- ---- ---- ---- 25.60 -.20 25.80 1630 ---- ---- ---- ---- 26.30 -.10 26.40 1635 ---- ---- ---- ---- 27.00 -.10 27.10 1640 ---- ---- ---- ---- 27.70 -.10 27.80 1645 ---- ---- ---- ---- 28.40 -.10 28.50 1650 ---- ---- ---- ---- 29.10 -.10 29.20 1655 ---- ---- ---- ---- 29.80 -.10 29.90 1660 ---- ---- ---- ---- 30.50 -.10 30.60 1665 ---- ---- ---- ---- 31.30 -.10 31.40 1670 ---- ---- ---- ---- 32.00 -.10 32.10 1675 ---- ---- ---- ---- 32.80 -.10 32.90 100 100 1680 ---- ---- ---- ---- 33.60 -.10 33.70 1685 ---- ---- ---- ---- 34.40 -.10 34.50 1690 ---- ---- ---- ---- 35.20 -.10 35.30 1695 ---- ---- ---- ---- 36.10 -.10 36.20 1700 ---- ---- ---- ---- 36.90 -.10 37.00 1705 ---- ---- ---- ---- 37.80 -.10 37.90 1710 ---- ---- ---- ---- 38.70 -.10 38.80 1715 ---- ---- ---- ---- 39.60 -.10 39.70 1720 ---- ---- ---- ---- 40.60 -.10 40.70 1725 ---- ---- ---- ---- 41.60 UNCH 41.60 1730 ---- ---- ---- ---- 42.50 -.10 42.60 1735 ---- ---- ---- ---- 43.50 -.10 43.60 1740 ---- ---- ---- ---- 44.60 -.10 44.70 1745 ---- ---- ---- ---- 45.60 -.10 45.70 1750 ---- ---- ---- ---- 46.70 -.10 46.80 1755 ---- ---- ---- ---- 47.80 -.10 47.90 1760 ---- ---- ---- ---- 48.90 -.10 49.00 1765 ---- ---- ---- ---- 50.10 -.10 50.20 1770 ---- ---- ---- ---- 51.30 -.10 51.40 1775 ---- ---- ---- ---- 52.50 -.10 52.60 1780 ---- ---- ---- ---- 53.70 -.10 53.80 1785 ---- ---- ---- ---- 55.00 -.10 55.10 1790 ---- ---- ---- ---- 56.30 -.10 56.40 1795 ---- ---- ---- ---- 57.70 UNCH 57.70 1800 ---- ---- ---- ---- 59.00 -.10 59.10 1805 ---- ---- ---- ---- 60.50 UNCH 60.50 1810 ---- ---- ---- ---- 61.90 -.10 62.00 1815 ---- ---- ---- ---- 63.40 UNCH 63.40 1820 ---- ---- ---- ---- 64.90 UNCH 64.90 1825 ---- ---- ---- ---- 66.40 -.10 66.50 1830 ---- ---- ---- ---- 68.00 -.10 68.10 1835 ---- ---- ---- ---- 69.70 UNCH 69.70 1840 ---- ---- ---- ---- 71.30 -.10 71.40 1845 ---- ---- ---- ---- 73.10 UNCH 73.10 1850 ---- ---- ---- ---- 74.80 UNCH 74.80 1855 ---- ---- ---- ---- 76.60 UNCH 76.60 1860 ---- ---- ---- ---- 78.40 UNCH 78.40 1865 ---- ---- ---- ---- 80.30 UNCH 80.30 1870 ---- ---- ---- ---- 82.20 UNCH 82.20 1875 ---- ---- ---- ---- 84.10 UNCH 84.10 1880 ---- ---- ---- ---- 86.10 UNCH 86.10 75 1885 ---- ---- ---- ---- 88.10 UNCH 88.10 1890 ---- ---- ---- ---- 90.20 +.10 90.10 1895 ---- ---- ---- ---- 92.20 UNCH 92.20 1900 ---- ---- ---- ---- 94.30 UNCH 94.30 1905 ---- ---- ---- ---- 96.50 UNCH 96.50 1910 ---- ---- ---- ---- 98.70 +.10 98.60 1915 ---- ---- ---- ---- 100.90 +.10 100.80 1920 ---- ---- ---- ---- 103.10 UNCH 103.10 1925 ---- ---- ---- ---- 105.40 +.10 105.30 1930 ---- ---- ---- ---- 107.70 +.10 107.60 1935 ---- ---- ---- ---- 110.00 +.10 109.90 1940 ---- ---- ---- ---- 112.30 UNCH 112.30 1945 ---- ---- ---- ---- 114.70 +.10 114.60 1950 ---- ---- ---- ---- 117.10 +.10 117.00 1955 ---- ---- ---- ---- 119.60 +.10 119.50 1960 ---- ---- ---- ---- 122.00 UNCH 122.00 1965 ---- ---- ---- ---- 124.60 +.10 124.50 1970 ---- ---- ---- ---- 127.10 +.10 127.00 100 1975 ---- ---- ---- ---- 129.70 +.10 129.60 1980 ---- ---- ---- ---- 132.30 +.10 132.20 1985 ---- ---- ---- ---- 135.00 +.10 134.90 1990 ---- ---- ---- ---- 137.70 +.10 137.60 1995 ---- ---- ---- ---- 140.50 +.10 140.40 2000 ---- ---- ---- ---- 143.30 +.10 143.20 130 2005 ---- ---- ---- ---- 146.20 +.20 146.00 2010 ---- ---- ---- ---- 149.10 +.20 148.90 2015 ---- ---- ---- ---- 152.00 +.20 151.80 2020 ---- ---- ---- ---- 155.00 +.20 154.80 2025 ---- ---- ---- ---- 158.00 +.20 157.80 2030 ---- ---- ---- ---- 161.00 +.20 160.80 2035 ---- ---- ---- ---- 164.10 +.20 163.90 2040 ---- ---- ---- ---- 167.20 +.20 167.00 50 2045 ---- ---- ---- ---- 170.40 +.20 170.20 2050 ---- ---- ---- ---- 173.60 +.20 173.40 2055 ---- ---- ---- ---- 176.80 +.20 176.60 2060 ---- ---- ---- ---- 180.00 +.20 179.80 2065 ---- ---- ---- ---- 183.30 +.20 183.10 2070 ---- ---- ---- ---- 186.70 +.30 186.40 2075 ---- ---- ---- ---- 190.00 +.20 189.80 2080 ---- ---- ---- ---- 193.40 +.30 193.10 2085 ---- ---- ---- ---- 196.80 +.30 196.50 2090 ---- ---- ---- ---- 200.20 +.20 200.00 2095 ---- ---- ---- ---- 203.70 +.30 203.40 2100 ---- ---- ---- ---- 207.20 +.30 206.90 2105 ---- ---- ---- ---- 210.70 +.30 210.40 2110 ---- ---- ---- ---- 214.30 +.30 214.00 2115 ---- ---- ---- ---- 217.90 +.30 217.60 2120 ---- ---- ---- ---- 221.50 +.30 221.20 2125 ---- ---- ---- ---- 225.10 +.30 224.80 2130 ---- ---- ---- ---- 228.70 +.30 228.40 2135 ---- ---- ---- ---- 232.40 +.30 232.10 2140 ---- ---- ---- ---- 236.10 +.30 235.80 2145 ---- ---- ---- ---- 239.90 +.40 239.50 2150 ---- ---- ---- ---- 243.60 +.30 243.30 2155 ---- ---- ---- ---- 247.40 +.40 247.00 2160 ---- ---- ---- ---- 251.20 +.40 250.80 2165 ---- ---- ---- ---- 255.00 +.40 254.60 2170 ---- ---- ---- ---- 258.80 +.30 258.50 2175 ---- ---- ---- ---- 262.70 +.40 262.30 2180 ---- ---- ---- ---- 266.60 +.40 266.20 2185 ---- ---- ---- ---- 270.50 +.40 270.10 2190 ---- ---- ---- ---- 274.40 +.40 274.00 2195 ---- ---- ---- ---- 278.30 +.40 277.90 2200 ---- ---- ---- ---- 282.30 +.40 281.90 2205 ---- ---- ---- ---- 286.20 +.40 285.80 2210 ---- ---- ---- ---- 290.20 +.40 289.80 2215 ---- ---- ---- ---- 294.20 +.40 293.80 2220 ---- ---- ---- ---- 298.20 +.40 297.80 2225 ---- ---- ---- ---- 302.30 +.40 301.90 2230 ---- ---- ---- ---- 306.30 +.40 305.90 2235 ---- ---- ---- ---- 310.40 +.40 310.00 2240 ---- ---- ---- ---- 314.50 +.50 314.00 2245 ---- ---- ---- ---- 318.60 +.50 318.10 2250 ---- ---- ---- ---- 322.70 +.50 322.20 2255 ---- ---- ---- ---- 326.80 +.50 326.30 2260 ---- ---- ---- ---- 330.90 +.40 330.50 2265 ---- ---- ---- ---- 335.10 +.50 334.60 2270 ---- ---- ---- ---- 339.30 +.50 338.80 2275 ---- ---- ---- ---- 343.40 +.50 342.90 2280 ---- ---- ---- ---- 347.60 +.50 347.10 2285 ---- ---- ---- ---- 351.80 +.50 351.30 2290 ---- ---- ---- ---- 356.10 +.60 355.50 2295 ---- ---- ---- ---- 360.30 +.50 359.80 2300 ---- ---- ---- ---- 364.50 +.50 364.00 2305 ---- ---- ---- ---- 368.80 +.60 368.20 2310 ---- ---- ---- ---- 373.00 +.50 372.50 2315 ---- ---- ---- ---- 377.30 +.50 376.80 2320 ---- ---- ---- ---- 381.60 +.50 381.10 2325 ---- ---- ---- ---- 385.90 +.60 385.30 2330 ---- ---- ---- ---- 390.20 +.60 389.60 2335 ---- ---- ---- ---- 394.50 +.50 394.00 2340 ---- ---- ---- ---- 398.90 +.60 398.30 2345 ---- ---- ---- ---- 403.20 +.60 402.60 2350 ---- ---- ---- ---- 407.60 +.60 407.00 2355 ---- ---- ---- ---- 411.90 +.60 411.30 2360 ---- ---- ---- ---- 416.30 +.60 415.70 2370 ---- ---- ---- ---- 425.10 +.60 424.50 2375 ---- ---- ---- ---- 429.50 +.60 428.90 2380 ---- ---- ---- ---- 433.90 +.60 433.30 2390 ---- ---- ---- ---- 442.70 +.60 442.10 2400 ---- ---- ---- ---- 451.60 +.60 451.00 2410 ---- ---- ---- ---- 460.50 +.60 459.90 2420 ---- ---- ---- ---- 469.50 +.70 468.80 2425 ---- ---- ---- ---- 474.00 +.70 473.30 2430 ---- ---- ---- ---- 478.50 +.70 477.80 2440 ---- ---- ---- ---- 487.50 +.70 486.80 2450 ---- ---- ---- ---- 496.60 +.70 495.90 2460 ---- ---- ---- ---- 505.60 +.60 505.00 2475 ---- ---- ---- ---- 519.30 +.70 518.60 2500 ---- ---- ---- ---- 542.30 +.80 541.50 2525 ---- ---- ---- ---- 565.40 +.80 564.60 2550 ---- ---- ---- ---- 588.70 +.80 587.90 2575 ---- ---- ---- ---- 612.10 +.80 611.30 2600 ---- ---- ---- ---- 635.60 +.80 634.80 2625 ---- ---- ---- ---- 659.30 +.80 658.50 2650 ---- ---- ---- ---- 683.10 +.90 682.20 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 4.10 -.10 4.20 1300 ---- ---- ---- ---- 4.80 -.10 4.90 1325 ---- ---- ---- ---- 5.60 UNCH 5.60 1350 ---- ---- ---- ---- 6.50 UNCH 6.50 1375 ---- ---- ---- ---- 7.50 UNCH 7.50 1400 ---- ---- ---- ---- 8.60 UNCH 8.60 1425 ---- ---- ---- ---- 9.80 -.10 9.90 1450 ---- ---- ---- ---- 11.20 -.10 11.30 1470 ---- ---- ---- ---- 12.50 -.10 12.60 1475 ---- ---- ---- ---- 12.80 -.10 12.90 1480 ---- ---- ---- ---- 13.20 -.10 13.30 1490 ---- ---- ---- ---- 13.90 -.10 14.00 1500 ---- ---- ---- ---- 14.60 -.10 14.70 1510 ---- ---- ---- ---- 15.40 UNCH 15.40 1520 ---- ---- ---- ---- 16.10 -.10 16.20 1525 ---- ---- ---- ---- 16.60 -.10 16.70 1530 ---- ---- ---- ---- 17.00 -.10 17.10 1540 ---- ---- ---- ---- 17.80 -.10 17.90 1550 ---- ---- ---- ---- 18.70 -.10 18.80 1560 ---- ---- ---- ---- 19.70 -.10 19.80 1565 ---- ---- ---- ---- 20.20 -.10 20.30 1570 ---- ---- ---- ---- 20.70 -.10 20.80 1575 ---- ---- ---- ---- 21.20 -.10 21.30 1580 ---- ---- ---- ---- 21.70 -.10 21.80 1585 ---- ---- ---- ---- 22.20 -.10 22.30 1590 ---- ---- ---- ---- 22.80 -.10 22.90 1595 ---- ---- ---- ---- 23.30 -.10 23.40 1600 ---- ---- ---- ---- 23.90 -.10 24.00 1605 ---- ---- ---- ---- 24.40 -.10 24.50 1610 ---- ---- ---- ---- 25.00 -.10 25.10 1615 ---- ---- ---- ---- 25.60 -.10 25.70 1620 ---- ---- ---- ---- 26.20 -.10 26.30 1625 ---- ---- ---- ---- 26.80 -.10 26.90 1630 ---- ---- ---- ---- 27.50 -.10 27.60 1635 ---- ---- ---- ---- 28.10 -.10 28.20 1640 ---- ---- ---- ---- 28.80 -.10 28.90 1645 ---- ---- ---- ---- 29.40 -.10 29.50 1650 ---- ---- ---- ---- 30.10 -.10 30.20 1655 ---- ---- ---- ---- 30.80 -.10 30.90 1660 ---- ---- ---- ---- 31.50 -.10 31.60 1665 ---- ---- ---- ---- 32.20 -.10 32.30 1670 ---- ---- ---- ---- 33.00 -.10 33.10 1675 ---- ---- ---- ---- 33.70 -.10 33.80 1680 ---- ---- ---- ---- 34.50 -.10 34.60 1685 ---- ---- ---- ---- 35.30 -.10 35.40 1690 ---- ---- ---- ---- 36.10 -.10 36.20 1695 ---- ---- ---- ---- 36.90 -.10 37.00 1700 ---- ---- ---- ---- 37.70 -.10 37.80 1705 ---- ---- ---- ---- 38.60 -.10 38.70 1710 ---- ---- ---- ---- 39.50 -.10 39.60 1715 ---- ---- ---- ---- 40.40 -.10 40.50 1720 ---- ---- ---- ---- 41.30 -.10 41.40 1725 ---- ---- ---- ---- 42.20 -.10 42.30 1730 ---- ---- ---- ---- 43.20 UNCH 43.20 1735 ---- ---- ---- ---- 44.10 -.10 44.20 1740 ---- ---- ---- ---- 45.10 -.10 45.20 1745 ---- ---- ---- ---- 46.20 UNCH 46.20 1750 ---- ---- ---- ---- 47.20 -.10 47.30 1755 ---- ---- ---- ---- 48.30 -.10 48.40 1760 ---- ---- ---- ---- 49.40 UNCH 49.40 1765 ---- ---- ---- ---- 50.50 -.10 50.60 1770 ---- ---- ---- ---- 51.60 -.10 51.70 1775 ---- ---- ---- ---- 52.80 -.10 52.90 1780 ---- ---- ---- ---- 54.00 -.10 54.10 1785 ---- ---- ---- ---- 55.20 -.10 55.30 1790 ---- ---- ---- ---- 56.50 -.10 56.60 1795 ---- ---- ---- ---- 57.80 -.10 57.90 1800 ---- ---- ---- ---- 59.10 -.10 59.20 1805 ---- ---- ---- ---- 60.50 UNCH 60.50 1810 ---- ---- ---- ---- 61.90 UNCH 61.90 1815 ---- ---- ---- ---- 63.30 UNCH 63.30 1820 ---- ---- ---- ---- 64.70 -.10 64.80 1825 ---- ---- ---- ---- 66.20 UNCH 66.20 1830 ---- ---- ---- ---- 67.70 -.10 67.80 1835 ---- ---- ---- ---- 69.30 UNCH 69.30 1840 ---- ---- ---- ---- 70.90 UNCH 70.90 1845 ---- ---- ---- ---- 72.50 UNCH 72.50 1850 ---- ---- ---- ---- 74.20 UNCH 74.20 1855 ---- ---- ---- ---- 75.90 UNCH 75.90 1860 ---- ---- ---- ---- 77.60 UNCH 77.60 1865 ---- ---- ---- ---- 79.40 UNCH 79.40 1870 ---- ---- ---- ---- 81.20 UNCH 81.20 1875 ---- ---- ---- ---- 83.10 UNCH 83.10 1880 ---- ---- ---- ---- 85.00 UNCH 85.00 1885 ---- ---- ---- ---- 86.90 UNCH 86.90 1890 ---- ---- ---- ---- 88.90 UNCH 88.90 1895 ---- ---- ---- ---- 90.90 +.10 90.80 1900 ---- ---- ---- ---- 92.90 UNCH 92.90 1905 ---- ---- ---- ---- 95.00 +.10 94.90 1910 ---- ---- ---- ---- 97.00 UNCH 97.00 1915 ---- ---- ---- ---- 99.20 +.10 99.10 1920 ---- ---- ---- ---- 101.30 UNCH 101.30 1925 ---- ---- ---- ---- 103.50 UNCH 103.50 1930 ---- ---- ---- ---- 105.70 UNCH 105.70 1935 ---- ---- ---- ---- 108.00 +.10 107.90 1940 ---- ---- ---- ---- 110.30 +.10 110.20 1945 ---- ---- ---- ---- 112.60 +.10 112.50 1950 ---- ---- ---- ---- 114.90 +.10 114.80 1955 ---- ---- ---- ---- 117.30 +.10 117.20 1960 ---- ---- ---- ---- 119.70 +.10 119.60 1965 ---- ---- ---- ---- 122.10 +.10 122.00 1970 ---- ---- ---- ---- 124.50 +.10 124.40 1975 ---- ---- ---- ---- 127.00 +.10 126.90 1980 ---- ---- ---- ---- 129.50 +.10 129.40 1985 ---- ---- ---- ---- 132.10 +.10 132.00 1990 ---- ---- ---- ---- 134.70 +.10 134.60 1995 ---- ---- ---- ---- 137.40 +.20 137.20 2000 ---- ---- ---- ---- 140.00 +.10 139.90 2005 ---- ---- ---- ---- 142.80 +.20 142.60 2010 ---- ---- ---- ---- 145.50 +.10 145.40 2015 ---- ---- ---- ---- 148.30 +.10 148.20 2020 ---- ---- ---- ---- 151.20 +.20 151.00 2025 ---- ---- ---- ---- 154.10 +.20 153.90 2030 ---- ---- ---- ---- 157.00 +.10 156.90 2035 ---- ---- ---- ---- 160.00 +.20 159.80 2040 ---- ---- ---- ---- 163.00 +.20 162.80 2045 ---- ---- ---- ---- 166.10 +.20 165.90 2050 ---- ---- ---- ---- 169.10 +.20 168.90 2055 ---- ---- ---- ---- 172.30 +.20 172.10 2060 ---- ---- ---- ---- 175.40 +.20 175.20 2065 ---- ---- ---- ---- 178.60 +.20 178.40 2070 ---- ---- ---- ---- 181.80 +.20 181.60 2075 ---- ---- ---- ---- 185.10 +.30 184.80 2080 ---- ---- ---- ---- 188.30 +.20 188.10 2085 ---- ---- ---- ---- 191.70 +.30 191.40 2090 ---- ---- ---- ---- 195.00 +.20 194.80 2095 ---- ---- ---- ---- 198.40 +.30 198.10 2100 ---- ---- ---- ---- 201.80 +.30 201.50 2105 ---- ---- ---- ---- 205.20 +.30 204.90 2110 ---- ---- ---- ---- 208.70 +.30 208.40 2115 ---- ---- ---- ---- 212.20 +.30 211.90 2120 ---- ---- ---- ---- 215.70 +.30 215.40 2125 ---- ---- ---- ---- 219.20 +.30 218.90 2130 ---- ---- ---- ---- 222.80 +.30 222.50 2135 ---- ---- ---- ---- 226.40 +.30 226.10 2140 ---- ---- ---- ---- 230.00 +.30 229.70 2145 ---- ---- ---- ---- 233.60 +.30 233.30 2150 ---- ---- ---- ---- 237.30 +.30 237.00 2155 ---- ---- ---- ---- 241.00 +.30 240.70 2160 ---- ---- ---- ---- 244.70 +.30 244.40 2165 ---- ---- ---- ---- 248.50 +.40 248.10 2170 ---- ---- ---- ---- 252.20 +.30 251.90 2175 ---- ---- ---- ---- 256.00 +.40 255.60 2180 ---- ---- ---- ---- 259.80 +.40 259.40 2185 ---- ---- ---- ---- 263.60 +.30 263.30 2190 ---- ---- ---- ---- 267.50 +.40 267.10 2195 ---- ---- ---- ---- 271.30 +.30 271.00 2200 ---- ---- ---- ---- 275.20 +.40 274.80 2205 ---- ---- ---- ---- 279.10 +.40 278.70 2210 ---- ---- ---- ---- 283.00 +.40 282.60 2215 ---- ---- ---- ---- 287.00 +.40 286.60 2220 ---- ---- ---- ---- 290.90 +.40 290.50 2225 ---- ---- ---- ---- 294.90 +.40 294.50 2230 ---- ---- ---- ---- 298.90 +.40 298.50 2235 ---- ---- ---- ---- 302.90 +.40 302.50 2240 ---- ---- ---- ---- 306.90 +.40 306.50 2245 ---- ---- ---- ---- 310.90 +.40 310.50 2250 ---- ---- ---- ---- 315.00 +.50 314.50 2255 ---- ---- ---- ---- 319.00 +.40 318.60 2260 ---- ---- ---- ---- 323.10 +.40 322.70 2265 ---- ---- ---- ---- 327.20 +.50 326.70 2270 ---- ---- ---- ---- 331.30 +.50 330.80 2275 ---- ---- ---- ---- 335.40 +.50 334.90 2280 ---- ---- ---- ---- 339.60 +.50 339.10 2285 ---- ---- ---- ---- 343.70 +.50 343.20 2290 ---- ---- ---- ---- 347.80 +.40 347.40 2300 ---- ---- ---- ---- 356.20 +.50 355.70 2310 ---- ---- ---- ---- 364.60 +.50 364.10 2320 ---- ---- ---- ---- 373.00 +.50 372.50 2325 ---- ---- ---- ---- 377.30 +.50 376.80 2330 ---- ---- ---- ---- 381.50 +.50 381.00 2340 ---- ---- ---- ---- 390.10 +.60 389.50 2350 ---- ---- ---- ---- 398.70 +.60 398.10 2360 ---- ---- ---- ---- 407.30 +.60 406.70 2370 ---- ---- ---- ---- 415.90 +.50 415.40 2375 ---- ---- ---- ---- 420.30 +.60 419.70 2380 ---- ---- ---- ---- 424.70 +.60 424.10 2400 ---- ---- ---- ---- 442.20 +.60 441.60 2425 ---- ---- ---- ---- 464.30 +.60 463.70 2450 ---- ---- ---- ---- 486.60 +.60 486.00 2475 ---- ---- ---- ---- 509.20 +.70 508.50 2500 ---- ---- ---- ---- 531.90 +.70 531.20 2525 ---- ---- ---- ---- 554.80 +.80 554.00 2550 ---- ---- ---- ---- 577.80 +.70 577.10 2575 ---- ---- ---- ---- 601.00 +.80 600.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.40 UNCH 8.40 1425 ---- ---- ---- ---- 9.70 -.10 9.80 1450 ---- ---- ---- ---- 11.20 UNCH 11.20 1475 ---- ---- ---- ---- 12.80 -.10 12.90 1500 ---- ---- ---- ---- 14.70 -.10 14.80 1525 ---- ---- ---- ---- 16.80 -.10 16.90 1550 ---- ---- ---- ---- 19.10 -.10 19.20 1575 ---- ---- ---- ---- 21.70 -.10 21.80 1580 ---- ---- ---- ---- 22.30 -.10 22.40 1590 ---- ---- ---- ---- 23.40 -.10 23.50 1600 ---- ---- ---- ---- 24.60 -.10 24.70 1610 ---- ---- ---- ---- 25.80 -.10 25.90 1620 ---- ---- ---- ---- 27.10 -.10 27.20 1625 ---- ---- ---- ---- 27.80 -.10 27.90 1630 ---- ---- ---- ---- 28.50 -.10 28.60 1640 ---- ---- ---- ---- 29.90 -.10 30.00 1650 ---- ---- ---- ---- 31.30 -.10 31.40 1660 ---- ---- ---- ---- 32.80 -.10 32.90 1670 ---- ---- ---- ---- 34.40 -.10 34.50 1675 ---- ---- ---- ---- 35.20 -.10 35.30 1680 ---- ---- ---- ---- 36.00 -.10 36.10 1685 ---- ---- ---- ---- 36.90 -.10 37.00 1690 ---- ---- ---- ---- 37.70 -.10 37.80 1695 ---- ---- ---- ---- 38.60 -.10 38.70 1700 ---- ---- ---- ---- 39.50 -.10 39.60 1705 ---- ---- ---- ---- 40.40 -.10 40.50 1710 ---- ---- ---- ---- 41.40 UNCH 41.40 1715 ---- ---- ---- ---- 42.30 -.10 42.40 1720 ---- ---- ---- ---- 43.30 -.10 43.40 1725 ---- ---- ---- ---- 44.30 -.10 44.40 1730 ---- ---- ---- ---- 45.30 -.10 45.40 1735 ---- ---- ---- ---- 46.40 UNCH 46.40 1740 ---- ---- ---- ---- 47.40 -.10 47.50 1745 ---- ---- ---- ---- 48.50 -.10 48.60 1750 ---- ---- ---- ---- 49.60 -.10 49.70 1755 ---- ---- ---- ---- 50.80 UNCH 50.80 1760 ---- ---- ---- ---- 51.90 -.10 52.00 1765 ---- ---- ---- ---- 53.10 -.10 53.20 1770 ---- ---- ---- ---- 54.30 -.10 54.40 1775 ---- ---- ---- ---- 55.60 UNCH 55.60 1780 ---- ---- ---- ---- 56.80 -.10 56.90 1785 ---- ---- ---- ---- 58.10 -.10 58.20 1790 ---- ---- ---- ---- 59.40 -.10 59.50 1795 ---- ---- ---- ---- 60.80 UNCH 60.80 1800 ---- ---- ---- ---- 62.20 UNCH 62.20 1805 ---- ---- ---- ---- 63.60 UNCH 63.60 1810 ---- ---- ---- ---- 65.00 -.10 65.10 1815 ---- ---- ---- ---- 66.50 UNCH 66.50 1820 ---- ---- ---- ---- 68.00 UNCH 68.00 1825 ---- ---- ---- ---- 69.50 -.10 69.60 1830 ---- ---- ---- ---- 71.10 UNCH 71.10 1835 ---- ---- ---- ---- 72.70 UNCH 72.70 1840 ---- ---- ---- ---- 74.30 UNCH 74.30 1845 ---- ---- ---- ---- 76.00 UNCH 76.00 1850 ---- ---- ---- ---- 77.70 UNCH 77.70 1855 ---- ---- ---- ---- 79.50 UNCH 79.50 1860 ---- ---- ---- ---- 81.20 UNCH 81.20 1865 ---- ---- ---- ---- 83.00 UNCH 83.00 1870 ---- ---- ---- ---- 84.90 UNCH 84.90 1875 ---- ---- ---- ---- 86.80 +.10 86.70 1880 ---- ---- ---- ---- 88.70 +.10 88.60 1885 ---- ---- ---- ---- 90.60 UNCH 90.60 1890 ---- ---- ---- ---- 92.60 UNCH 92.60 1895 ---- ---- ---- ---- 94.60 UNCH 94.60 1900 ---- ---- ---- ---- 96.60 UNCH 96.60 1905 ---- ---- ---- ---- 98.70 UNCH 98.70 1910 ---- ---- ---- ---- 100.80 UNCH 100.80 1915 ---- ---- ---- ---- 102.90 UNCH 102.90 1920 ---- ---- ---- ---- 105.10 UNCH 105.10 1925 ---- ---- ---- ---- 107.30 +.10 107.20 1930 ---- ---- ---- ---- 109.50 UNCH 109.50 1935 ---- ---- ---- ---- 111.80 +.10 111.70 1940 ---- ---- ---- ---- 114.10 +.10 114.00 1945 ---- ---- ---- ---- 116.40 +.10 116.30 1950 ---- ---- ---- ---- 118.70 +.10 118.60 1955 ---- ---- ---- ---- 121.10 +.10 121.00 1960 ---- ---- ---- ---- 123.50 +.10 123.40 1965 ---- ---- ---- ---- 125.90 +.10 125.80 1970 ---- ---- ---- ---- 128.30 +.10 128.20 1975 ---- ---- ---- ---- 130.80 +.10 130.70 1980 ---- ---- ---- ---- 133.40 +.20 133.20 1985 ---- ---- ---- ---- 135.90 +.10 135.80 1990 ---- ---- ---- ---- 138.50 +.10 138.40 1995 ---- ---- ---- ---- 141.20 +.20 141.00 2000 ---- ---- ---- ---- 143.90 +.20 143.70 2005 ---- ---- ---- ---- 146.60 +.20 146.40 2010 ---- ---- ---- ---- 149.40 +.20 149.20 2015 ---- ---- ---- ---- 152.20 +.20 152.00 2020 ---- ---- ---- ---- 155.00 +.10 154.90 2025 ---- ---- ---- ---- 157.90 +.20 157.70 2030 ---- ---- ---- ---- 160.90 +.20 160.70 2035 ---- ---- ---- ---- 163.80 +.20 163.60 2040 ---- ---- ---- ---- 166.80 +.20 166.60 2045 ---- ---- ---- ---- 169.90 +.20 169.70 2050 ---- ---- ---- ---- 173.00 +.30 172.70 2055 ---- ---- ---- ---- 176.10 +.20 175.90 2060 ---- ---- ---- ---- 179.20 +.20 179.00 2065 ---- ---- ---- ---- 182.40 +.20 182.20 2070 ---- ---- ---- ---- 185.60 +.20 185.40 2075 ---- ---- ---- ---- 188.90 +.30 188.60 2080 ---- ---- ---- ---- 192.10 +.20 191.90 2085 ---- ---- ---- ---- 195.40 +.20 195.20 2090 ---- ---- ---- ---- 198.80 +.30 198.50 2095 ---- ---- ---- ---- 202.10 +.20 201.90 2100 ---- ---- ---- ---- 205.50 +.20 205.30 2105 ---- ---- ---- ---- 209.00 +.30 208.70 2110 ---- ---- ---- ---- 212.40 +.30 212.10 2115 ---- ---- ---- ---- 215.90 +.30 215.60 2120 ---- ---- ---- ---- 219.40 +.30 219.10 2125 ---- ---- ---- ---- 222.90 +.30 222.60 2130 ---- ---- ---- ---- 226.50 +.30 226.20 2135 ---- ---- ---- ---- 230.10 +.30 229.80 2140 ---- ---- ---- ---- 233.70 +.30 233.40 2145 ---- ---- ---- ---- 237.30 +.30 237.00 2150 ---- ---- ---- ---- 241.00 +.40 240.60 2155 ---- ---- ---- ---- 244.70 +.40 244.30 2160 ---- ---- ---- ---- 248.40 +.40 248.00 2165 ---- ---- ---- ---- 252.10 +.40 251.70 2170 ---- ---- ---- ---- 255.80 +.30 255.50 2175 ---- ---- ---- ---- 259.60 +.40 259.20 2180 ---- ---- ---- ---- 263.40 +.40 263.00 2185 ---- ---- ---- ---- 267.20 +.40 266.80 2190 ---- ---- ---- ---- 271.00 +.40 270.60 2195 ---- ---- ---- ---- 274.90 +.40 274.50 2200 ---- ---- ---- ---- 278.70 +.30 278.40 2205 ---- ---- ---- ---- 282.60 +.40 282.20 2210 ---- ---- ---- ---- 286.50 +.40 286.10 2215 ---- ---- ---- ---- 290.50 +.50 290.00 2220 ---- ---- ---- ---- 294.40 +.40 294.00 2225 ---- ---- ---- ---- 298.40 +.50 297.90 2230 ---- ---- ---- ---- 302.30 +.40 301.90 2235 ---- ---- ---- ---- 306.30 +.40 305.90 2240 ---- ---- ---- ---- 310.30 +.40 309.90 2245 ---- ---- ---- ---- 314.30 +.40 313.90 2250 ---- ---- ---- ---- 318.40 +.50 317.90 2255 ---- ---- ---- ---- 322.40 +.50 321.90 2260 ---- ---- ---- ---- 326.50 +.50 326.00 2265 ---- ---- ---- ---- 330.50 +.40 330.10 2270 ---- ---- ---- ---- 334.60 +.50 334.10 2275 ---- ---- ---- ---- 338.70 +.50 338.20 2280 ---- ---- ---- ---- 342.80 +.50 342.30 2285 ---- ---- ---- ---- 347.00 +.50 346.50 2290 ---- ---- ---- ---- 351.10 +.50 350.60 2300 ---- ---- ---- ---- 359.40 +.50 358.90 2310 ---- ---- ---- ---- 367.80 +.60 367.20 2320 ---- ---- ---- ---- 376.20 +.60 375.60 2325 ---- ---- ---- ---- 380.40 +.50 379.90 2330 ---- ---- ---- ---- 384.60 +.50 384.10 2340 ---- ---- ---- ---- 393.10 +.50 392.60 2350 ---- ---- ---- ---- 401.70 +.60 401.10 2360 ---- ---- ---- ---- 410.30 +.60 409.70 2370 ---- ---- ---- ---- 418.90 +.60 418.30 2375 ---- ---- ---- ---- 423.20 +.60 422.60 2380 ---- ---- ---- ---- 427.60 +.60 427.00 2400 ---- ---- ---- ---- 445.00 +.60 444.40 2425 ---- ---- ---- ---- 467.00 +.60 466.40 2450 ---- ---- ---- ---- 489.20 +.60 488.60 2475 ---- ---- ---- ---- 511.70 +.70 511.00 2500 ---- ---- ---- ---- 534.30 +.70 533.60 2525 ---- ---- ---- ---- 557.10 +.80 556.30 2550 ---- ---- ---- ---- 580.00 +.70 579.30 2575 ---- ---- ---- ---- 603.10 +.80 602.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 15.60 -.10 15.70 1500 ---- ---- ---- ---- 17.50 -.10 17.60 1525 ---- ---- ---- ---- 19.70 -.10 19.80 1550 ---- ---- ---- ---- 22.00 -.10 22.10 1575 ---- ---- ---- ---- 24.60 -.10 24.70 1600 ---- ---- ---- ---- 27.40 -.10 27.50 1625 ---- ---- ---- ---- 30.50 -.10 30.60 1650 ---- ---- ---- ---- 33.90 -.10 34.00 1660 ---- ---- ---- ---- 35.30 -.10 35.40 1670 ---- ---- ---- ---- 36.80 -.10 36.90 1675 ---- ---- ---- ---- 37.60 -.10 37.70 1680 ---- ---- ---- ---- 38.30 -.10 38.40 1690 ---- ---- ---- ---- 39.90 -.10 40.00 1700 ---- ---- ---- ---- 41.60 -.10 41.70 1710 ---- ---- ---- ---- 43.30 -.10 43.40 1720 ---- ---- ---- ---- 45.10 -.10 45.20 1725 ---- ---- ---- ---- 46.10 UNCH 46.10 1730 ---- ---- ---- ---- 47.00 -.10 47.10 1740 ---- ---- ---- ---- 48.90 -.10 49.00 1750 ---- ---- ---- ---- 51.00 UNCH 51.00 1760 ---- ---- ---- ---- 53.10 -.10 53.20 1765 ---- ---- ---- ---- 54.20 UNCH 54.20 1770 ---- ---- ---- ---- 55.30 -.10 55.40 1775 ---- ---- ---- ---- 56.50 UNCH 56.50 1780 ---- ---- ---- ---- 57.60 -.10 57.70 1785 ---- ---- ---- ---- 58.80 -.10 58.90 1790 ---- ---- ---- ---- 60.00 -.10 60.10 1795 ---- ---- ---- ---- 61.30 UNCH 61.30 1800 ---- ---- ---- ---- 62.60 UNCH 62.60 1805 ---- ---- ---- ---- 63.90 UNCH 63.90 1810 ---- ---- ---- ---- 65.20 UNCH 65.20 1815 ---- ---- ---- ---- 66.60 UNCH 66.60 1820 ---- ---- ---- ---- 68.00 UNCH 68.00 1825 ---- ---- ---- ---- 69.40 UNCH 69.40 1830 ---- ---- ---- ---- 70.80 -.10 70.90 1835 ---- ---- ---- ---- 72.30 UNCH 72.30 1840 ---- ---- ---- ---- 73.90 UNCH 73.90 1845 ---- ---- ---- ---- 75.40 UNCH 75.40 1850 ---- ---- ---- ---- 77.00 UNCH 77.00 1855 ---- ---- ---- ---- 78.70 UNCH 78.70 1860 ---- ---- ---- ---- 80.30 UNCH 80.30 1865 ---- ---- ---- ---- 82.00 UNCH 82.00 1870 ---- ---- ---- ---- 83.80 UNCH 83.80 1875 ---- ---- ---- ---- 85.60 +.10 85.50 1880 ---- ---- ---- ---- 87.40 +.10 87.30 1885 ---- ---- ---- ---- 89.20 UNCH 89.20 1890 ---- ---- ---- ---- 91.10 UNCH 91.10 1895 ---- ---- ---- ---- 93.00 UNCH 93.00 1900 ---- ---- ---- ---- 95.00 UNCH 95.00 1905 ---- ---- ---- ---- 97.00 +.10 96.90 1910 ---- ---- ---- ---- 99.00 UNCH 99.00 1915 ---- ---- ---- ---- 101.10 +.10 101.00 1920 ---- ---- ---- ---- 103.10 UNCH 103.10 1925 ---- ---- ---- ---- 105.30 +.10 105.20 1930 ---- ---- ---- ---- 107.40 UNCH 107.40 1935 ---- ---- ---- ---- 109.60 +.10 109.50 1940 ---- ---- ---- ---- 111.80 +.10 111.70 1945 ---- ---- ---- ---- 114.00 UNCH 114.00 1950 ---- ---- ---- ---- 116.30 +.10 116.20 1955 ---- ---- ---- ---- 118.60 +.10 118.50 1960 ---- ---- ---- ---- 120.90 +.10 120.80 1965 ---- ---- ---- ---- 123.30 +.20 123.10 1970 ---- ---- ---- ---- 125.60 +.10 125.50 1975 ---- ---- ---- ---- 128.00 +.10 127.90 1980 ---- ---- ---- ---- 130.40 +.10 130.30 1985 ---- ---- ---- ---- 132.90 +.10 132.80 1990 ---- ---- ---- ---- 135.40 +.10 135.30 1995 ---- ---- ---- ---- 137.90 +.10 137.80 2000 ---- ---- ---- ---- 140.50 +.20 140.30 2005 ---- ---- ---- ---- 143.10 +.20 142.90 2010 ---- ---- ---- ---- 145.70 +.20 145.50 2015 ---- ---- ---- ---- 148.40 +.20 148.20 2020 ---- ---- ---- ---- 151.10 +.20 150.90 2025 ---- ---- ---- ---- 153.90 +.20 153.70 2030 ---- ---- ---- ---- 156.70 +.20 156.50 2035 ---- ---- ---- ---- 159.50 +.20 159.30 2040 ---- ---- ---- ---- 162.40 +.20 162.20 2045 ---- ---- ---- ---- 165.30 +.20 165.10 2050 ---- ---- ---- ---- 168.30 +.20 168.10 2055 ---- ---- ---- ---- 171.30 +.20 171.10 2060 ---- ---- ---- ---- 174.30 +.20 174.10 2065 ---- ---- ---- ---- 177.40 +.20 177.20 2070 ---- ---- ---- ---- 180.50 +.20 180.30 2075 ---- ---- ---- ---- 183.60 +.20 183.40 2080 ---- ---- ---- ---- 186.80 +.30 186.50 2085 ---- ---- ---- ---- 190.00 +.30 189.70 2090 ---- ---- ---- ---- 193.20 +.20 193.00 2095 ---- ---- ---- ---- 196.50 +.30 196.20 2100 ---- ---- ---- ---- 199.80 +.30 199.50 2105 ---- ---- ---- ---- 203.10 +.30 202.80 2110 ---- ---- ---- ---- 206.50 +.30 206.20 2115 ---- ---- ---- ---- 209.80 +.30 209.50 2120 ---- ---- ---- ---- 213.20 +.20 213.00 2125 ---- ---- ---- ---- 216.70 +.30 216.40 2130 ---- ---- ---- ---- 220.10 +.30 219.80 2135 ---- ---- ---- ---- 223.60 +.30 223.30 2140 ---- ---- ---- ---- 227.10 +.30 226.80 2145 ---- ---- ---- ---- 230.70 +.30 230.40 2150 ---- ---- ---- ---- 234.30 +.40 233.90 2155 ---- ---- ---- ---- 237.80 +.30 237.50 2160 ---- ---- ---- ---- 241.50 +.40 241.10 2165 ---- ---- ---- ---- 245.10 +.30 244.80 2170 ---- ---- ---- ---- 248.80 +.40 248.40 2175 ---- ---- ---- ---- 252.40 +.30 252.10 2180 ---- ---- ---- ---- 256.20 +.40 255.80 2185 ---- ---- ---- ---- 259.90 +.40 259.50 2190 ---- ---- ---- ---- 263.60 +.30 263.30 2195 ---- ---- ---- ---- 267.40 +.40 267.00 2200 ---- ---- ---- ---- 271.20 +.40 270.80 2205 ---- ---- ---- ---- 275.00 +.40 274.60 2210 ---- ---- ---- ---- 278.80 +.40 278.40 2215 ---- ---- ---- ---- 282.70 +.40 282.30 2220 ---- ---- ---- ---- 286.50 +.40 286.10 2225 ---- ---- ---- ---- 290.40 +.40 290.00 2230 ---- ---- ---- ---- 294.30 +.40 293.90 2235 ---- ---- ---- ---- 298.20 +.40 297.80 2240 ---- ---- ---- ---- 302.20 +.50 301.70 2245 ---- ---- ---- ---- 306.10 +.40 305.70 2250 ---- ---- ---- ---- 310.10 +.50 309.60 2255 ---- ---- ---- ---- 314.10 +.50 313.60 2260 ---- ---- ---- ---- 318.00 +.40 317.60 2265 ---- ---- ---- ---- 322.10 +.50 321.60 2270 ---- ---- ---- ---- 326.10 +.50 325.60 2275 ---- ---- ---- ---- 330.10 +.50 329.60 2280 ---- ---- ---- ---- 334.20 +.50 333.70 2285 ---- ---- ---- ---- 338.20 +.50 337.70 2290 ---- ---- ---- ---- 342.30 +.50 341.80 2295 ---- ---- ---- ---- 346.40 +.50 345.90 2300 ---- ---- ---- ---- 350.50 +.50 350.00 2310 ---- ---- ---- ---- 358.70 +.50 358.20 2320 ---- ---- ---- ---- 367.00 +.50 366.50 2325 ---- ---- ---- ---- 371.20 +.60 370.60 2330 ---- ---- ---- ---- 375.30 +.50 374.80 2340 ---- ---- ---- ---- 383.70 +.50 383.20 2350 ---- ---- ---- ---- 392.10 +.50 391.60 2360 ---- ---- ---- ---- 400.60 +.60 400.00 2370 ---- ---- ---- ---- 409.10 +.60 408.50 2375 ---- ---- ---- ---- 413.40 +.60 412.80 2380 ---- ---- ---- ---- 417.60 +.50 417.10 2390 ---- ---- ---- ---- 426.20 +.50 425.70 2400 ---- ---- ---- ---- 434.90 +.60 434.30 2425 ---- ---- ---- ---- 456.60 +.60 456.00 2450 ---- ---- ---- ---- 478.60 +.70 477.90 2475 ---- ---- ---- ---- 500.70 +.60 500.10 2500 ---- ---- ---- ---- 523.10 +.70 522.40 2525 ---- ---- ---- ---- 545.60 +.70 544.90 2550 ---- ---- ---- ---- 568.30 +.70 567.60 2575 ---- ---- ---- ---- 591.20 +.70 590.50 2600 ---- ---- ---- ---- 614.20 +.70 613.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 17.90 -.10 18.00 1525 ---- ---- ---- ---- 20.20 -.10 20.30 1550 ---- ---- ---- ---- 22.70 -.10 22.80 1575 ---- ---- ---- ---- 25.50 UNCH 25.50 1600 ---- ---- ---- ---- 28.50 -.10 28.60 1625 ---- ---- ---- ---- 31.80 -.10 31.90 1650 ---- ---- ---- ---- 35.40 -.10 35.50 1675 ---- ---- ---- ---- 39.30 -.10 39.40 1680 ---- ---- ---- ---- 40.10 -.10 40.20 1690 ---- ---- ---- ---- 41.80 -.10 41.90 1700 ---- ---- ---- ---- 43.60 -.10 43.70 1710 ---- ---- ---- ---- 45.40 -.10 45.50 1720 ---- ---- ---- ---- 47.30 -.10 47.40 1725 ---- ---- ---- ---- 48.30 UNCH 48.30 1730 ---- ---- ---- ---- 49.30 UNCH 49.30 1740 ---- ---- ---- ---- 51.30 -.10 51.40 1750 ---- ---- ---- ---- 53.40 -.10 53.50 1760 ---- ---- ---- ---- 55.60 -.10 55.70 1770 ---- ---- ---- ---- 57.90 -.10 58.00 1775 ---- ---- ---- ---- 59.10 -.10 59.20 1780 ---- ---- ---- ---- 60.30 -.10 60.40 1785 ---- ---- ---- ---- 61.60 UNCH 61.60 1790 ---- ---- ---- ---- 62.80 -.10 62.90 1795 ---- ---- ---- ---- 64.10 UNCH 64.10 1800 ---- ---- ---- ---- 65.40 UNCH 65.40 1805 ---- ---- ---- ---- 66.80 UNCH 66.80 1810 ---- ---- ---- ---- 68.10 UNCH 68.10 1815 ---- ---- ---- ---- 69.50 UNCH 69.50 1820 ---- ---- ---- ---- 71.00 UNCH 71.00 1825 ---- ---- ---- ---- 72.40 UNCH 72.40 1830 ---- ---- ---- ---- 73.90 UNCH 73.90 1835 ---- ---- ---- ---- 75.40 UNCH 75.40 1840 ---- ---- ---- ---- 77.00 UNCH 77.00 1845 ---- ---- ---- ---- 78.60 UNCH 78.60 1850 ---- ---- ---- ---- 80.20 UNCH 80.20 1855 ---- ---- ---- ---- 81.80 UNCH 81.80 1860 ---- ---- ---- ---- 83.50 UNCH 83.50 1865 ---- ---- ---- ---- 85.30 +.10 85.20 1870 ---- ---- ---- ---- 87.00 UNCH 87.00 1875 ---- ---- ---- ---- 88.80 UNCH 88.80 1880 ---- ---- ---- ---- 90.70 +.10 90.60 1885 ---- ---- ---- ---- 92.50 UNCH 92.50 1890 ---- ---- ---- ---- 94.40 UNCH 94.40 1895 ---- ---- ---- ---- 96.40 +.10 96.30 1900 ---- ---- ---- ---- 98.30 UNCH 98.30 1905 ---- ---- ---- ---- 100.40 +.10 100.30 1910 ---- ---- ---- ---- 102.40 +.10 102.30 1915 ---- ---- ---- ---- 104.50 +.10 104.40 1920 ---- ---- ---- ---- 106.60 +.10 106.50 1925 ---- ---- ---- ---- 108.70 +.10 108.60 1930 ---- ---- ---- ---- 110.80 UNCH 110.80 1935 ---- ---- ---- ---- 113.00 +.10 112.90 1940 ---- ---- ---- ---- 115.20 +.10 115.10 1945 ---- ---- ---- ---- 117.50 +.10 117.40 1950 ---- ---- ---- ---- 119.80 +.20 119.60 1955 ---- ---- ---- ---- 122.00 +.10 121.90 1960 ---- ---- ---- ---- 124.40 +.10 124.30 1965 ---- ---- ---- ---- 126.70 +.10 126.60 1970 ---- ---- ---- ---- 129.10 +.10 129.00 1975 ---- ---- ---- ---- 131.50 +.10 131.40 1980 ---- ---- ---- ---- 133.90 +.10 133.80 1985 ---- ---- ---- ---- 136.40 +.20 136.20 1990 ---- ---- ---- ---- 138.90 +.20 138.70 1995 ---- ---- ---- ---- 141.40 +.20 141.20 2000 ---- ---- ---- ---- 144.00 +.20 143.80 2005 ---- ---- ---- ---- 146.60 +.20 146.40 2010 ---- ---- ---- ---- 149.20 +.20 149.00 2015 ---- ---- ---- ---- 151.90 +.20 151.70 2020 ---- ---- ---- ---- 154.60 +.20 154.40 2025 ---- ---- ---- ---- 157.40 +.20 157.20 2030 ---- ---- ---- ---- 160.20 +.20 160.00 2035 ---- ---- ---- ---- 163.00 +.20 162.80 2040 ---- ---- ---- ---- 165.90 +.20 165.70 2045 ---- ---- ---- ---- 168.80 +.20 168.60 2050 ---- ---- ---- ---- 171.80 +.20 171.60 2055 ---- ---- ---- ---- 174.80 +.30 174.50 2060 ---- ---- ---- ---- 177.80 +.20 177.60 2065 ---- ---- ---- ---- 180.90 +.30 180.60 2070 ---- ---- ---- ---- 184.00 +.30 183.70 2075 ---- ---- ---- ---- 187.10 +.20 186.90 2080 ---- ---- ---- ---- 190.30 +.30 190.00 2085 ---- ---- ---- ---- 193.50 +.30 193.20 2090 ---- ---- ---- ---- 196.70 +.30 196.40 2095 ---- ---- ---- ---- 200.00 +.30 199.70 2100 ---- ---- ---- ---- 203.20 +.20 203.00 2105 ---- ---- ---- ---- 206.60 +.30 206.30 2110 ---- ---- ---- ---- 209.90 +.30 209.60 2115 ---- ---- ---- ---- 213.30 +.30 213.00 2120 ---- ---- ---- ---- 216.70 +.30 216.40 2125 ---- ---- ---- ---- 220.10 +.30 219.80 2130 ---- ---- ---- ---- 223.60 +.30 223.30 2135 ---- ---- ---- ---- 227.10 +.40 226.70 2140 ---- ---- ---- ---- 230.60 +.40 230.20 2145 ---- ---- ---- ---- 234.10 +.30 233.80 2150 ---- ---- ---- ---- 237.70 +.40 237.30 2155 ---- ---- ---- ---- 241.20 +.30 240.90 2160 ---- ---- ---- ---- 244.90 +.40 244.50 2165 ---- ---- ---- ---- 248.50 +.40 248.10 2170 ---- ---- ---- ---- 252.10 +.30 251.80 2175 ---- ---- ---- ---- 255.80 +.40 255.40 2180 ---- ---- ---- ---- 259.50 +.40 259.10 2185 ---- ---- ---- ---- 263.20 +.30 262.90 2190 ---- ---- ---- ---- 267.00 +.40 266.60 2195 ---- ---- ---- ---- 270.70 +.40 270.30 2200 ---- ---- ---- ---- 274.50 +.40 274.10 2205 ---- ---- ---- ---- 278.30 +.40 277.90 2210 ---- ---- ---- ---- 282.10 +.40 281.70 2215 ---- ---- ---- ---- 286.00 +.40 285.60 2220 ---- ---- ---- ---- 289.80 +.40 289.40 2225 ---- ---- ---- ---- 293.70 +.40 293.30 2230 ---- ---- ---- ---- 297.60 +.50 297.10 2235 ---- ---- ---- ---- 301.50 +.50 301.00 2240 ---- ---- ---- ---- 305.40 +.40 305.00 2245 ---- ---- ---- ---- 309.30 +.40 308.90 2250 ---- ---- ---- ---- 313.30 +.50 312.80 2255 ---- ---- ---- ---- 317.30 +.50 316.80 2260 ---- ---- ---- ---- 321.20 +.40 320.80 2265 ---- ---- ---- ---- 325.20 +.40 324.80 2270 ---- ---- ---- ---- 329.20 +.40 328.80 2275 ---- ---- ---- ---- 333.30 +.50 332.80 2280 ---- ---- ---- ---- 337.30 +.50 336.80 2285 ---- ---- ---- ---- 341.30 +.40 340.90 2290 ---- ---- ---- ---- 345.40 +.50 344.90 2300 ---- ---- ---- ---- 353.60 +.50 353.10 2310 ---- ---- ---- ---- 361.80 +.50 361.30 2320 ---- ---- ---- ---- 370.00 +.50 369.50 2325 ---- ---- ---- ---- 374.20 +.60 373.60 2330 ---- ---- ---- ---- 378.30 +.50 377.80 2340 ---- ---- ---- ---- 386.70 +.60 386.10 2350 ---- ---- ---- ---- 395.10 +.60 394.50 2360 ---- ---- ---- ---- 403.50 +.60 402.90 2370 ---- ---- ---- ---- 412.00 +.60 411.40 2375 ---- ---- ---- ---- 416.20 +.50 415.70 2380 ---- ---- ---- ---- 420.50 +.60 419.90 2400 ---- ---- ---- ---- 437.70 +.60 437.10 2425 ---- ---- ---- ---- 459.30 +.60 458.70 2450 ---- ---- ---- ---- 481.20 +.70 480.50 2475 ---- ---- ---- ---- 503.30 +.70 502.60 2500 ---- ---- ---- ---- 525.60 +.70 524.90 2525 ---- ---- ---- ---- 548.00 +.70 547.30 2550 ---- ---- ---- ---- 570.60 +.70 569.90 2575 ---- ---- ---- ---- 593.40 +.70 592.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 20.60 -.10 20.70 1525 ---- ---- ---- ---- 22.90 -.10 23.00 1550 ---- ---- ---- ---- 25.40 -.10 25.50 1575 ---- ---- ---- ---- 28.10 -.10 28.20 1600 ---- ---- ---- ---- 31.10 -.10 31.20 1625 ---- ---- ---- ---- 34.30 -.10 34.40 1650 ---- ---- ---- ---- 37.80 -.10 37.90 1675 ---- ---- ---- ---- 41.60 UNCH 41.60 1690 ---- ---- ---- ---- 44.00 -.10 44.10 1700 ---- ---- ---- ---- 45.70 UNCH 45.70 1710 ---- ---- ---- ---- 47.40 -.10 47.50 1720 ---- ---- ---- ---- 49.20 -.10 49.30 1730 ---- ---- ---- ---- 51.10 UNCH 51.10 1740 ---- ---- ---- ---- 53.00 UNCH 53.00 1750 ---- ---- ---- ---- 55.00 -.10 55.10 1760 ---- ---- ---- ---- 57.10 UNCH 57.10 1770 ---- ---- ---- ---- 59.30 UNCH 59.30 1780 ---- ---- ---- ---- 61.50 -.10 61.60 1790 ---- ---- ---- ---- 63.90 UNCH 63.90 1795 ---- ---- ---- ---- 65.10 UNCH 65.10 1800 ---- ---- ---- ---- 66.40 UNCH 66.40 1805 ---- ---- ---- ---- 67.60 UNCH 67.60 1810 ---- ---- ---- ---- 68.90 UNCH 68.90 1815 ---- ---- ---- ---- 70.20 UNCH 70.20 1820 ---- ---- ---- ---- 71.60 UNCH 71.60 1825 ---- ---- ---- ---- 73.00 UNCH 73.00 1830 ---- ---- ---- ---- 74.40 UNCH 74.40 1835 ---- ---- ---- ---- 75.80 UNCH 75.80 1840 ---- ---- ---- ---- 77.30 UNCH 77.30 1845 ---- ---- ---- ---- 78.80 UNCH 78.80 1850 ---- ---- ---- ---- 80.30 UNCH 80.30 1855 ---- ---- ---- ---- 81.90 UNCH 81.90 1860 ---- ---- ---- ---- 83.50 UNCH 83.50 1865 ---- ---- ---- ---- 85.20 +.10 85.10 1870 ---- ---- ---- ---- 86.80 UNCH 86.80 1875 ---- ---- ---- ---- 88.50 UNCH 88.50 1880 ---- ---- ---- ---- 90.30 UNCH 90.30 1885 ---- ---- ---- ---- 92.10 +.10 92.00 1890 ---- ---- ---- ---- 93.90 UNCH 93.90 1895 ---- ---- ---- ---- 95.80 +.10 95.70 1900 ---- ---- ---- ---- 97.70 +.10 97.60 1905 ---- ---- ---- ---- 99.60 +.10 99.50 1910 ---- ---- ---- ---- 101.60 +.10 101.50 1915 ---- ---- ---- ---- 103.50 UNCH 103.50 1920 ---- ---- ---- ---- 105.60 +.10 105.50 1925 ---- ---- ---- ---- 107.60 UNCH 107.60 1930 ---- ---- ---- ---- 109.70 +.10 109.60 1935 ---- ---- ---- ---- 111.80 UNCH 111.80 1940 ---- ---- ---- ---- 114.00 +.10 113.90 1945 ---- ---- ---- ---- 116.20 +.10 116.10 1950 ---- ---- ---- ---- 118.40 +.10 118.30 1955 ---- ---- ---- ---- 120.60 +.10 120.50 1960 ---- ---- ---- ---- 122.90 +.10 122.80 1965 ---- ---- ---- ---- 125.20 +.20 125.00 1970 ---- ---- ---- ---- 127.50 +.10 127.40 1975 ---- ---- ---- ---- 129.80 +.10 129.70 1980 ---- ---- ---- ---- 132.20 +.20 132.00 1985 ---- ---- ---- ---- 134.60 +.20 134.40 1990 ---- ---- ---- ---- 137.00 +.20 136.80 1995 ---- ---- ---- ---- 139.40 +.20 139.20 2000 ---- ---- ---- ---- 141.90 +.20 141.70 2005 ---- ---- ---- ---- 144.40 +.20 144.20 2010 ---- ---- ---- ---- 146.90 +.20 146.70 2015 ---- ---- ---- ---- 149.50 +.20 149.30 2020 ---- ---- ---- ---- 152.10 +.20 151.90 2025 ---- ---- ---- ---- 154.70 +.10 154.60 2030 ---- ---- ---- ---- 157.40 +.20 157.20 2035 ---- ---- ---- ---- 160.20 +.20 160.00 2040 ---- ---- ---- ---- 163.00 +.20 162.80 2045 ---- ---- ---- ---- 165.80 +.20 165.60 2050 ---- ---- ---- ---- 168.60 +.20 168.40 2055 ---- ---- ---- ---- 171.50 +.20 171.30 2060 ---- ---- ---- ---- 174.50 +.30 174.20 2065 ---- ---- ---- ---- 177.40 +.20 177.20 2070 ---- ---- ---- ---- 180.40 +.20 180.20 2075 ---- ---- ---- ---- 183.50 +.30 183.20 2080 ---- ---- ---- ---- 186.50 +.20 186.30 2085 ---- ---- ---- ---- 189.60 +.20 189.40 2090 ---- ---- ---- ---- 192.70 +.20 192.50 2095 ---- ---- ---- ---- 195.90 +.30 195.60 2100 ---- ---- ---- ---- 199.00 +.30 198.70 2105 ---- ---- ---- ---- 202.20 +.30 201.90 2110 ---- ---- ---- ---- 205.40 +.30 205.10 2115 ---- ---- ---- ---- 208.60 +.30 208.30 2120 ---- ---- ---- ---- 211.80 +.30 211.50 2125 ---- ---- ---- ---- 215.10 +.30 214.80 2130 ---- ---- ---- ---- 218.40 +.30 218.10 2135 ---- ---- ---- ---- 221.70 +.30 221.40 2140 ---- ---- ---- ---- 225.00 +.30 224.70 2145 ---- ---- ---- ---- 228.40 +.40 228.00 2150 ---- ---- ---- ---- 231.70 +.30 231.40 2155 ---- ---- ---- ---- 235.10 +.30 234.80 2160 ---- ---- ---- ---- 238.50 +.30 238.20 2165 ---- ---- ---- ---- 241.90 +.30 241.60 2170 ---- ---- ---- ---- 245.40 +.40 245.00 2175 ---- ---- ---- ---- 248.80 +.30 248.50 2180 ---- ---- ---- ---- 252.30 +.40 251.90 2185 ---- ---- ---- ---- 255.80 +.40 255.40 2190 ---- ---- ---- ---- 259.30 +.40 258.90 2195 ---- ---- ---- ---- 262.90 +.40 262.50 2200 ---- ---- ---- ---- 266.40 +.40 266.00 2205 ---- ---- ---- ---- 270.00 +.40 269.60 2210 ---- ---- ---- ---- 273.60 +.40 273.20 2215 ---- ---- ---- ---- 277.20 ---- ---- 2220 ---- ---- ---- ---- 280.80 +.40 280.40 2230 ---- ---- ---- ---- 288.10 +.40 287.70 2240 ---- ---- ---- ---- 295.50 +.50 295.00 2250 ---- ---- ---- ---- 302.90 +.40 302.50 2260 ---- ---- ---- ---- 310.40 +.50 309.90 2270 ---- ---- ---- ---- 318.00 +.50 317.50 2280 ---- ---- ---- ---- 325.60 +.50 325.10 2290 ---- ---- ---- ---- 333.30 +.50 332.80 2300 ---- ---- ---- ---- 341.10 +.60 340.50 2310 ---- ---- ---- ---- 348.90 +.60 348.30 2320 ---- ---- ---- ---- 356.70 ---- ---- 2325 ---- ---- ---- ---- 360.70 +.60 360.10 2350 ---- ---- ---- ---- 380.70 +.60 380.10 2375 ---- ---- ---- ---- 401.00 +.60 400.40 2400 ---- ---- ---- ---- 421.60 +.60 421.00 2425 ---- ---- ---- ---- 442.50 +.70 441.80 2450 ---- ---- ---- ---- 463.70 +.70 463.00 2475 ---- ---- ---- ---- 485.20 +.70 484.50 2500 ---- ---- ---- ---- 506.90 +.70 506.20 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 UNCH .80 1025 ---- ---- ---- ---- .90 -.10 1.00 1050 ---- ---- ---- ---- 1.20 -.10 1.30 1075 ---- ---- ---- ---- 1.40 -.10 1.50 1100 ---- ---- ---- ---- 1.70 -.20 1.90 1125 ---- ---- ---- ---- 2.10 -.10 2.20 1130 ---- ---- ---- ---- 2.20 -.10 2.30 1140 ---- ---- ---- ---- 2.30 -.20 2.50 1150 ---- ---- ---- ---- 2.50 -.20 2.70 1160 ---- ---- ---- ---- 2.70 -.20 2.90 1170 ---- ---- ---- ---- 2.90 -.20 3.10 1175 ---- ---- ---- ---- 3.00 -.20 3.20 1180 ---- ---- ---- ---- 3.10 -.20 3.30 1190 ---- ---- ---- ---- 3.30 -.20 3.50 1200 ---- ---- ---- ---- 3.60 -.20 3.80 1210 ---- ---- ---- ---- 3.80 -.20 4.00 1220 ---- ---- ---- ---- 4.10 -.20 4.30 1225 ---- ---- ---- ---- 4.30 -.10 4.40 1230 ---- ---- ---- ---- 4.40 -.20 4.60 1235 ---- ---- ---- ---- 4.50 -.20 4.70 1240 ---- ---- ---- ---- 4.70 -.20 4.90 1245 ---- ---- ---- ---- 4.90 -.10 5.00 1250 ---- ---- 5.00A 5.00A 5.00 -.20 5.20 45 1255 ---- ---- ---- ---- 5.20 -.20 5.40 1260 ---- ---- ---- ---- 5.40 -.10 5.50 1265 ---- ---- ---- ---- 5.50 -.20 5.70 1270 ---- ---- ---- ---- 5.70 -.20 5.90 1275 ---- ---- ---- ---- 5.90 -.20 6.10 1280 ---- ---- ---- ---- 6.10 -.10 6.20 1285 ---- ---- ---- ---- 6.30 -.10 6.40 1290 ---- ---- ---- ---- 6.50 -.10 6.60 1295 ---- ---- ---- ---- 6.70 -.10 6.80 1300 ---- ---- ---- ---- 6.90 -.10 7.00 1305 ---- ---- ---- ---- 7.10 -.20 7.30 1310 ---- ---- ---- ---- 7.30 -.20 7.50 1315 ---- ---- ---- ---- 7.50 -.20 7.70 1320 ---- ---- ---- ---- 7.80 -.10 7.90 1325 ---- ---- ---- ---- 8.00 -.20 8.20 1330 ---- ---- ---- ---- 8.20 -.20 8.40 1335 ---- ---- ---- ---- 8.50 -.20 8.70 1340 ---- ---- ---- ---- 8.80 -.10 8.90 1345 ---- ---- ---- ---- 9.00 -.20 9.20 1350 ---- ---- ---- ---- 9.30 -.10 9.40 1355 ---- ---- ---- ---- 9.50 -.20 9.70 1360 ---- ---- ---- ---- 9.80 -.20 10.00 1365 ---- ---- ---- ---- 10.10 -.10 10.20 1370 ---- ---- ---- ---- 10.40 -.10 10.50 1375 ---- ---- ---- ---- 10.70 -.10 10.80 1380 ---- ---- ---- ---- 11.00 -.10 11.10 1385 ---- ---- ---- ---- 11.30 -.10 11.40 1390 ---- ---- ---- ---- 11.60 -.20 11.80 1395 ---- ---- ---- ---- 12.00 -.10 12.10 1400 ---- ---- ---- ---- 12.30 -.10 12.40 1405 ---- ---- ---- ---- 12.60 -.10 12.70 1410 ---- ---- ---- ---- 13.00 -.10 13.10 1415 ---- ---- ---- ---- 13.30 -.10 13.40 1420 ---- ---- ---- ---- 13.70 -.10 13.80 1425 ---- ---- ---- ---- 14.10 -.10 14.20 1430 ---- ---- ---- ---- 14.40 -.10 14.50 1435 ---- ---- ---- ---- 14.80 -.10 14.90 1440 ---- ---- ---- ---- 15.20 -.10 15.30 1445 ---- ---- ---- ---- 15.60 -.10 15.70 1450 ---- ---- ---- ---- 16.00 -.10 16.10 1455 ---- ---- ---- ---- 16.40 -.10 16.50 1460 ---- ---- ---- ---- 16.90 UNCH 16.90 1465 ---- ---- ---- ---- 17.30 -.10 17.40 1470 ---- ---- ---- ---- 17.80 UNCH 17.80 1475 ---- ---- ---- ---- 18.20 -.10 18.30 1480 ---- ---- ---- ---- 18.70 UNCH 18.70 1485 ---- ---- ---- ---- 19.10 -.10 19.20 1490 ---- ---- ---- ---- 19.60 -.10 19.70 1495 ---- ---- ---- ---- 20.10 UNCH 20.10 1500 ---- ---- ---- ---- 20.60 UNCH 20.60 1505 ---- ---- ---- ---- 21.10 UNCH 21.10 1510 ---- ---- ---- ---- 21.60 -.10 21.70 1515 ---- ---- ---- ---- 22.10 -.10 22.20 1520 ---- ---- ---- ---- 22.70 UNCH 22.70 1525 ---- ---- ---- ---- 23.20 -.10 23.30 1530 ---- ---- ---- ---- 23.80 UNCH 23.80 1535 ---- ---- ---- ---- 24.30 -.10 24.40 1540 ---- ---- ---- ---- 24.90 UNCH 24.90 1545 ---- ---- ---- ---- 25.50 UNCH 25.50 1550 ---- ---- ---- ---- 26.10 UNCH 26.10 1555 ---- ---- ---- ---- 26.70 UNCH 26.70 1560 ---- ---- ---- ---- 27.30 UNCH 27.30 1565 ---- ---- ---- ---- 27.90 UNCH 27.90 1570 ---- ---- ---- ---- 28.50 UNCH 28.50 1575 ---- ---- ---- ---- 29.10 -.10 29.20 1580 ---- ---- ---- ---- 29.80 UNCH 29.80 1585 ---- ---- ---- ---- 30.40 -.10 30.50 1590 ---- ---- ---- ---- 31.10 -.10 31.20 1595 ---- ---- ---- ---- 31.80 UNCH 31.80 1600 ---- ---- ---- ---- 32.50 UNCH 32.50 1605 ---- ---- ---- ---- 33.20 UNCH 33.20 1610 ---- ---- ---- ---- 33.90 UNCH 33.90 1615 ---- ---- ---- ---- 34.60 UNCH 34.60 1620 ---- ---- ---- ---- 35.30 -.10 35.40 1625 ---- ---- ---- ---- 36.00 -.10 36.10 1630 ---- ---- ---- ---- 36.80 UNCH 36.80 1635 ---- ---- ---- ---- 37.50 -.10 37.60 1640 ---- ---- ---- ---- 38.30 -.10 38.40 1645 ---- ---- ---- ---- 39.10 UNCH 39.10 1650 ---- ---- ---- ---- 39.90 UNCH 39.90 1655 ---- ---- ---- ---- 40.70 UNCH 40.70 1660 ---- ---- ---- ---- 41.50 UNCH 41.50 1665 ---- ---- ---- ---- 42.30 UNCH 42.30 1670 ---- ---- ---- ---- 43.10 -.10 43.20 1675 ---- ---- ---- ---- 43.90 -.10 44.00 1680 ---- ---- ---- ---- 44.80 UNCH 44.80 1685 ---- ---- ---- ---- 45.60 -.10 45.70 1690 ---- ---- ---- ---- 46.50 -.10 46.60 1695 ---- ---- ---- ---- 47.40 UNCH 47.40 1700 ---- ---- ---- ---- 48.30 UNCH 48.30 100 1705 ---- ---- ---- ---- 49.20 UNCH 49.20 1710 ---- ---- ---- ---- 50.10 UNCH 50.10 1715 ---- ---- ---- ---- 51.00 UNCH 51.00 1720 ---- ---- ---- ---- 51.90 -.10 52.00 1725 ---- ---- ---- ---- 52.90 UNCH 52.90 1730 ---- ---- ---- ---- 53.90 UNCH 53.90 1735 ---- ---- ---- ---- 54.80 -.10 54.90 1740 ---- ---- ---- ---- 55.80 -.10 55.90 1745 ---- ---- ---- ---- 56.90 UNCH 56.90 1750 ---- ---- ---- ---- 57.90 UNCH 57.90 1755 ---- ---- ---- ---- 58.90 -.10 59.00 1760 ---- ---- ---- ---- 60.00 UNCH 60.00 1765 ---- ---- ---- ---- 61.10 UNCH 61.10 1770 ---- ---- ---- ---- 62.20 UNCH 62.20 1775 ---- ---- ---- ---- 63.30 -.10 63.40 1780 ---- ---- ---- ---- 64.50 UNCH 64.50 1785 ---- ---- ---- ---- 65.70 UNCH 65.70 1790 ---- ---- ---- ---- 66.90 UNCH 66.90 1795 ---- ---- ---- ---- 68.10 UNCH 68.10 1800 ---- ---- ---- ---- 69.30 UNCH 69.30 1805 ---- ---- ---- ---- 70.60 UNCH 70.60 1810 ---- ---- ---- ---- 71.90 UNCH 71.90 1815 ---- ---- ---- ---- 73.20 UNCH 73.20 1820 ---- ---- ---- ---- 74.60 UNCH 74.60 1825 ---- ---- ---- ---- 75.90 UNCH 75.90 1830 ---- ---- ---- ---- 77.40 +.10 77.30 1835 ---- ---- ---- ---- 78.80 UNCH 78.80 1840 ---- ---- ---- ---- 80.30 +.10 80.20 1845 ---- ---- ---- ---- 81.80 +.10 81.70 1850 ---- ---- ---- ---- 83.30 UNCH 83.30 1855 ---- ---- ---- ---- 84.90 +.10 84.80 1860 ---- ---- ---- ---- 86.50 +.10 86.40 1865 ---- ---- ---- ---- 88.10 UNCH 88.10 1870 ---- ---- ---- ---- 89.80 UNCH 89.80 1875 ---- ---- ---- ---- 91.50 UNCH 91.50 1880 ---- ---- ---- ---- 93.30 +.10 93.20 1885 ---- ---- ---- ---- 95.10 +.10 95.00 1890 ---- ---- ---- ---- 96.90 +.10 96.80 1895 ---- ---- ---- ---- 98.80 +.10 98.70 1900 ---- ---- ---- ---- 100.70 +.10 100.60 1905 ---- ---- ---- ---- 102.60 +.10 102.50 1910 ---- ---- ---- ---- 104.60 +.10 104.50 1915 ---- ---- ---- ---- 106.60 +.10 106.50 1920 ---- ---- ---- ---- 108.60 +.10 108.50 1925 ---- ---- ---- ---- 110.70 +.10 110.60 1930 ---- ---- ---- ---- 112.80 +.10 112.70 1935 ---- ---- ---- ---- 114.90 +.10 114.80 1940 ---- ---- ---- ---- 117.10 +.10 117.00 1945 ---- ---- ---- ---- 119.30 +.10 119.20 1950 ---- ---- ---- ---- 121.50 +.10 121.40 1955 ---- ---- ---- ---- 123.70 +.10 123.60 1960 ---- ---- ---- ---- 126.00 +.10 125.90 1965 ---- ---- ---- ---- 128.30 +.10 128.20 1970 ---- ---- ---- ---- 130.60 +.10 130.50 1975 ---- ---- ---- ---- 133.00 +.20 132.80 1980 ---- ---- ---- ---- 135.40 +.20 135.20 1985 ---- ---- ---- ---- 137.70 +.10 137.60 1990 ---- ---- ---- ---- 140.20 +.20 140.00 1995 ---- ---- ---- ---- 142.60 +.20 142.40 2000 ---- ---- ---- ---- 145.10 +.20 144.90 2005 ---- ---- ---- ---- 147.60 +.20 147.40 2010 ---- ---- ---- ---- 150.10 +.20 149.90 2015 ---- ---- ---- ---- 152.70 +.20 152.50 2020 ---- ---- ---- ---- 155.30 +.20 155.10 2025 ---- ---- ---- ---- 157.90 +.20 157.70 2030 ---- ---- ---- ---- 160.60 +.20 160.40 2035 ---- ---- ---- ---- 163.40 +.30 163.10 2040 ---- ---- ---- ---- 166.10 +.20 165.90 2045 ---- ---- ---- ---- 168.90 +.20 168.70 2050 ---- ---- ---- ---- 171.80 +.20 171.60 2055 ---- ---- ---- ---- 174.70 +.30 174.40 2060 ---- ---- ---- ---- 177.60 +.20 177.40 2065 ---- ---- ---- ---- 180.60 +.30 180.30 2070 ---- ---- ---- ---- 183.60 +.30 183.30 2075 ---- ---- ---- ---- 186.60 +.30 186.30 2080 ---- ---- ---- ---- 189.70 +.30 189.40 2085 ---- ---- ---- ---- 192.80 +.30 192.50 2090 ---- ---- ---- ---- 195.90 +.30 195.60 2095 ---- ---- ---- ---- 199.10 +.30 198.80 2100 ---- ---- ---- ---- 202.30 +.30 202.00 2105 ---- ---- ---- ---- 205.50 +.30 205.20 2110 ---- ---- ---- ---- 208.80 +.30 208.50 2115 ---- ---- ---- ---- 212.10 +.30 211.80 2120 ---- ---- ---- ---- 215.40 +.30 215.10 2125 ---- ---- ---- ---- 218.80 +.40 218.40 2130 ---- ---- ---- ---- 222.10 +.30 221.80 2135 ---- ---- ---- ---- 225.60 +.40 225.20 2140 ---- ---- ---- ---- 229.00 +.30 228.70 2145 ---- ---- ---- ---- 232.40 +.30 232.10 2150 ---- ---- ---- ---- 235.90 +.30 235.60 2155 ---- ---- ---- ---- 239.40 +.30 239.10 2160 ---- ---- ---- ---- 243.00 +.40 242.60 2165 ---- ---- ---- ---- 246.50 +.30 246.20 2170 ---- ---- ---- ---- 250.10 +.40 249.70 2175 ---- ---- ---- ---- 253.70 +.40 253.30 2180 ---- ---- ---- ---- 257.40 +.40 257.00 2185 ---- ---- ---- ---- 261.00 +.40 260.60 2190 ---- ---- ---- ---- 264.70 +.40 264.30 2195 ---- ---- ---- ---- 268.40 +.40 268.00 2200 ---- ---- ---- ---- 272.10 +.40 271.70 2205 ---- ---- ---- ---- 275.80 +.40 275.40 2210 ---- ---- ---- ---- 279.50 +.40 279.10 2215 ---- ---- ---- ---- 283.30 +.40 282.90 2220 ---- ---- ---- ---- 287.10 +.40 286.70 2225 ---- ---- ---- ---- 290.90 +.40 290.50 2230 ---- ---- ---- ---- 294.70 +.40 294.30 2235 ---- ---- ---- ---- 298.50 +.40 298.10 2240 ---- ---- ---- ---- 302.40 +.50 301.90 2245 ---- ---- ---- ---- 306.20 +.40 305.80 2250 ---- ---- ---- ---- 310.10 +.40 309.70 2255 ---- ---- ---- ---- 314.00 +.50 313.50 2260 ---- ---- ---- ---- 317.90 +.50 317.40 2265 ---- ---- ---- ---- 321.80 +.50 321.30 2270 ---- ---- ---- ---- 325.70 +.40 325.30 2275 ---- ---- ---- ---- 329.70 +.50 329.20 2280 ---- ---- ---- ---- 333.60 +.50 333.10 2285 ---- ---- ---- ---- 337.60 +.50 337.10 2290 ---- ---- ---- ---- 341.60 +.50 341.10 2295 ---- ---- ---- ---- 345.50 +.50 345.00 2300 ---- ---- ---- ---- 349.50 +.50 349.00 2305 ---- ---- ---- ---- 353.50 +.50 353.00 2310 ---- ---- ---- ---- 357.60 +.60 357.00 2315 ---- ---- ---- ---- 361.60 +.50 361.10 2320 ---- ---- ---- ---- 365.60 +.50 365.10 2325 ---- ---- ---- ---- 369.70 +.60 369.10 2330 ---- ---- ---- ---- 373.70 +.50 373.20 2335 ---- ---- ---- ---- 377.80 +.60 377.20 2340 ---- ---- ---- ---- 381.90 +.60 381.30 2345 ---- ---- ---- ---- 385.90 +.50 385.40 2350 ---- ---- ---- ---- 390.00 +.50 389.50 2355 ---- ---- ---- ---- 394.10 +.50 393.60 2360 ---- ---- ---- ---- 398.20 +.50 397.70 2365 ---- ---- ---- ---- 402.40 +.60 401.80 2370 ---- ---- ---- ---- 406.50 +.60 405.90 2375 ---- ---- ---- ---- 410.60 +.50 410.10 2380 ---- ---- ---- ---- 414.80 +.60 414.20 2390 ---- ---- ---- ---- 423.10 +.60 422.50 2400 ---- ---- ---- ---- 431.50 +.60 430.90 2410 ---- ---- ---- ---- 439.90 +.70 439.20 2420 ---- ---- ---- ---- 448.30 +.60 447.70 2425 ---- ---- ---- ---- 452.50 +.60 451.90 2430 ---- ---- ---- ---- 456.80 +.70 456.10 2440 ---- ---- ---- ---- 465.30 +.70 464.60 2450 ---- ---- ---- ---- 473.80 +.70 473.10 2460 ---- ---- ---- ---- 482.30 +.60 481.70 2470 ---- ---- ---- ---- 490.90 +.60 490.30 2475 ---- ---- ---- ---- 495.20 +.60 494.60 2500 ---- ---- ---- ---- 516.90 +.70 516.20 2525 ---- ---- ---- ---- 538.70 +.70 538.00 2550 ---- ---- ---- ---- 560.70 +.70 560.00 2575 ---- ---- ---- ---- 582.90 +.80 582.10 2600 ---- ---- ---- ---- 605.20 +.80 604.40 2625 ---- ---- ---- ---- 627.70 +.80 626.90 2650 ---- ---- ---- ---- 650.40 +.80 649.60 3000 ---- ---- ---- ---- 982.00 +1.00 981.00 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 -.10 .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.40 UNCH 2.40 1050 ---- ---- ---- ---- 2.80 -.10 2.90 1075 ---- ---- ---- ---- 3.30 -.10 3.40 1100 ---- ---- ---- ---- 3.90 UNCH 3.90 1125 ---- ---- ---- ---- 4.50 -.10 4.60 1150 ---- ---- ---- ---- 5.30 UNCH 5.30 1175 ---- ---- ---- ---- 6.10 UNCH 6.10 1200 ---- ---- ---- ---- 7.00 UNCH 7.00 1220 ---- ---- ---- ---- 7.80 UNCH 7.80 1225 ---- ---- ---- ---- 8.00 UNCH 8.00 1230 ---- ---- ---- ---- 8.20 UNCH 8.20 1240 ---- ---- ---- ---- 8.60 -.10 8.70 1250 ---- ---- ---- ---- 9.10 UNCH 9.10 1260 ---- ---- ---- ---- 9.60 UNCH 9.60 1270 ---- ---- ---- ---- 10.10 UNCH 10.10 1275 ---- ---- ---- ---- 10.30 -.10 10.40 1280 ---- ---- ---- ---- 10.60 UNCH 10.60 1290 ---- ---- ---- ---- 11.10 -.10 11.20 1300 ---- ---- ---- ---- 11.70 UNCH 11.70 1310 ---- ---- ---- ---- 12.30 UNCH 12.30 1315 ---- ---- ---- ---- 12.60 UNCH 12.60 1320 ---- ---- ---- ---- 12.90 UNCH 12.90 1325 ---- ---- ---- ---- 13.20 -.10 13.30 1330 ---- ---- ---- ---- 13.50 -.10 13.60 1335 ---- ---- ---- ---- 13.90 UNCH 13.90 1340 ---- ---- ---- ---- 14.20 UNCH 14.20 1345 ---- ---- ---- ---- 14.50 -.10 14.60 1350 ---- ---- ---- ---- 14.90 UNCH 14.90 1355 ---- ---- ---- ---- 15.20 -.10 15.30 1360 ---- ---- ---- ---- 15.60 UNCH 15.60 1365 ---- ---- ---- ---- 15.90 -.10 16.00 1370 ---- ---- ---- ---- 16.30 -.10 16.40 1375 ---- ---- ---- ---- 16.70 UNCH 16.70 1380 ---- ---- ---- ---- 17.10 UNCH 17.10 1385 ---- ---- ---- ---- 17.50 UNCH 17.50 1390 ---- ---- ---- ---- 17.90 UNCH 17.90 1395 ---- ---- ---- ---- 18.30 UNCH 18.30 1400 ---- ---- ---- ---- 18.70 UNCH 18.70 1405 ---- ---- ---- ---- 19.10 -.10 19.20 1410 ---- ---- ---- ---- 19.50 -.10 19.60 1415 ---- ---- ---- ---- 20.00 UNCH 20.00 1420 ---- ---- ---- ---- 20.40 -.10 20.50 1425 ---- ---- ---- ---- 20.90 UNCH 20.90 1430 ---- ---- ---- ---- 21.30 -.10 21.40 1435 ---- ---- ---- ---- 21.80 UNCH 21.80 1440 ---- ---- ---- ---- 22.30 UNCH 22.30 1445 ---- ---- ---- ---- 22.70 -.10 22.80 1450 ---- ---- ---- ---- 23.20 -.10 23.30 1455 ---- ---- ---- ---- 23.70 -.10 23.80 1460 ---- ---- ---- ---- 24.20 -.10 24.30 1465 ---- ---- ---- ---- 24.70 -.10 24.80 1470 ---- ---- ---- ---- 25.30 UNCH 25.30 1475 ---- ---- ---- ---- 25.80 UNCH 25.80 1480 ---- ---- ---- ---- 26.30 -.10 26.40 1485 ---- ---- ---- ---- 26.90 UNCH 26.90 1490 ---- ---- ---- ---- 27.40 -.10 27.50 1495 ---- ---- ---- ---- 28.00 UNCH 28.00 1500 ---- ---- ---- ---- 28.60 UNCH 28.60 1505 ---- ---- ---- ---- 29.20 UNCH 29.20 1510 ---- ---- ---- ---- 29.70 -.10 29.80 1515 ---- ---- ---- ---- 30.30 -.10 30.40 1520 ---- ---- ---- ---- 31.00 UNCH 31.00 1525 ---- ---- ---- ---- 31.60 UNCH 31.60 1530 ---- ---- ---- ---- 32.20 -.10 32.30 1535 ---- ---- ---- ---- 32.80 -.10 32.90 1540 ---- ---- ---- ---- 33.50 UNCH 33.50 1545 ---- ---- ---- ---- 34.10 -.10 34.20 1550 ---- ---- ---- ---- 34.80 -.10 34.90 1555 ---- ---- ---- ---- 35.50 UNCH 35.50 1560 ---- ---- ---- ---- 36.20 UNCH 36.20 1565 ---- ---- ---- ---- 36.90 UNCH 36.90 1570 ---- ---- ---- ---- 37.60 UNCH 37.60 1575 ---- ---- ---- ---- 38.30 UNCH 38.30 1580 ---- ---- ---- ---- 39.00 UNCH 39.00 1585 ---- ---- ---- ---- 39.70 -.10 39.80 1590 ---- ---- ---- ---- 40.50 UNCH 40.50 1595 ---- ---- ---- ---- 41.20 UNCH 41.20 1600 ---- ---- ---- ---- 42.00 UNCH 42.00 1605 ---- ---- ---- ---- 42.70 -.10 42.80 1610 ---- ---- ---- ---- 43.50 UNCH 43.50 1615 ---- ---- ---- ---- 44.30 UNCH 44.30 1620 ---- ---- ---- ---- 45.10 UNCH 45.10 1625 ---- ---- ---- ---- 45.90 UNCH 45.90 1630 ---- ---- ---- ---- 46.70 UNCH 46.70 1635 ---- ---- ---- ---- 47.50 UNCH 47.50 1640 ---- ---- ---- ---- 48.30 -.10 48.40 1645 ---- ---- ---- ---- 49.20 UNCH 49.20 1650 ---- ---- ---- ---- 50.00 UNCH 50.00 1655 ---- ---- ---- ---- 50.90 UNCH 50.90 1660 ---- ---- ---- ---- 51.70 -.10 51.80 1665 ---- ---- ---- ---- 52.60 UNCH 52.60 1670 ---- ---- ---- ---- 53.50 UNCH 53.50 1675 ---- ---- ---- ---- 54.40 UNCH 54.40 1680 ---- ---- ---- ---- 55.30 UNCH 55.30 1685 ---- ---- ---- ---- 56.20 UNCH 56.20 1690 ---- ---- ---- ---- 57.10 UNCH 57.10 1695 ---- ---- ---- ---- 58.00 UNCH 58.00 1700 ---- ---- ---- ---- 58.90 UNCH 58.90 1705 ---- ---- ---- ---- 59.90 UNCH 59.90 1710 ---- ---- ---- ---- 60.80 UNCH 60.80 1715 ---- ---- ---- ---- 61.80 UNCH 61.80 1720 ---- ---- ---- ---- 62.70 UNCH 62.70 1725 ---- ---- ---- ---- 63.70 UNCH 63.70 1730 ---- ---- ---- ---- 64.70 UNCH 64.70 1735 ---- ---- ---- ---- 65.70 +.10 65.60 1740 ---- ---- ---- ---- 66.70 +.10 66.60 1745 ---- ---- ---- ---- 67.70 +.10 67.60 1750 ---- ---- ---- ---- 68.70 UNCH 68.70 1755 ---- ---- ---- ---- 69.70 UNCH 69.70 1760 ---- ---- ---- ---- 70.80 +.10 70.70 1765 ---- ---- ---- ---- 71.80 UNCH 71.80 1770 ---- ---- ---- ---- 72.90 UNCH 72.90 1775 ---- ---- ---- ---- 74.00 +.10 73.90 1780 ---- ---- ---- ---- 75.10 +.10 75.00 1785 ---- ---- ---- ---- 76.20 UNCH 76.20 1790 ---- ---- ---- ---- 77.30 UNCH 77.30 1795 ---- ---- ---- ---- 78.50 +.10 78.40 1800 ---- ---- ---- ---- 79.60 UNCH 79.60 1805 ---- ---- ---- ---- 80.80 UNCH 80.80 1810 ---- ---- ---- ---- 82.00 UNCH 82.00 1815 ---- ---- ---- ---- 83.30 +.10 83.20 1820 ---- ---- ---- ---- 84.50 UNCH 84.50 1825 ---- ---- ---- ---- 85.80 +.10 85.70 1830 ---- ---- ---- ---- 87.10 +.10 87.00 1835 ---- ---- ---- ---- 88.40 +.10 88.30 1840 ---- ---- ---- ---- 89.70 UNCH 89.70 1845 ---- ---- ---- ---- 91.10 +.10 91.00 1850 ---- ---- ---- ---- 92.50 +.10 92.40 1855 ---- ---- ---- ---- 93.90 +.10 93.80 1860 ---- ---- ---- ---- 95.40 +.10 95.30 1865 ---- ---- ---- ---- 96.80 UNCH 96.80 1870 ---- ---- ---- ---- 98.40 +.10 98.30 1875 ---- ---- ---- ---- 99.90 +.10 99.80 1880 ---- ---- ---- ---- 101.50 +.10 101.40 1885 ---- ---- ---- ---- 103.10 +.10 103.00 1890 ---- ---- ---- ---- 104.70 +.10 104.60 1895 ---- ---- ---- ---- 106.40 +.20 106.20 1900 ---- ---- ---- ---- 108.10 +.20 107.90 1905 ---- ---- ---- ---- 109.80 +.10 109.70 1910 ---- ---- ---- ---- 111.60 +.10 111.50 1915 ---- ---- ---- ---- 113.40 +.10 113.30 1920 ---- ---- ---- ---- 115.30 +.20 115.10 1925 ---- ---- ---- ---- 117.20 +.20 117.00 1930 ---- ---- ---- ---- 119.10 +.20 118.90 1935 ---- ---- ---- ---- 121.00 +.10 120.90 1940 ---- ---- ---- ---- 123.00 +.10 122.90 1945 ---- ---- ---- ---- 125.10 +.20 124.90 1950 ---- ---- ---- ---- 127.10 +.20 126.90 1955 ---- ---- ---- ---- 129.20 +.20 129.00 1960 ---- ---- ---- ---- 131.30 +.10 131.20 1965 ---- ---- ---- ---- 133.50 +.20 133.30 1970 ---- ---- ---- ---- 135.70 +.20 135.50 1975 ---- ---- ---- ---- 137.90 +.20 137.70 1980 ---- ---- ---- ---- 140.10 +.20 139.90 1985 ---- ---- ---- ---- 142.40 +.20 142.20 1990 ---- ---- ---- ---- 144.60 +.20 144.40 1995 ---- ---- ---- ---- 147.00 +.30 146.70 2000 ---- ---- ---- ---- 149.30 +.20 149.10 2005 ---- ---- ---- ---- 151.60 +.20 151.40 2010 ---- ---- ---- ---- 154.00 +.20 153.80 2015 ---- ---- ---- ---- 156.40 +.30 156.10 2020 ---- ---- ---- ---- 158.80 +.30 158.50 2025 ---- ---- ---- ---- 161.20 +.20 161.00 2030 ---- ---- ---- ---- 163.70 +.30 163.40 2035 ---- ---- ---- ---- 166.20 +.30 165.90 2040 ---- ---- ---- ---- 168.70 +.30 168.40 2045 ---- ---- ---- ---- 171.20 +.30 170.90 2050 ---- ---- ---- ---- 173.80 +.30 173.50 2055 ---- ---- ---- ---- 176.40 +.30 176.10 2060 ---- ---- ---- ---- 179.00 +.30 178.70 2065 ---- ---- ---- ---- 181.70 +.30 181.40 2070 ---- ---- ---- ---- 184.40 +.30 184.10 2075 ---- ---- ---- ---- 187.20 +.30 186.90 2080 ---- ---- ---- ---- 190.00 +.30 189.70 2085 ---- ---- ---- ---- 192.90 +.30 192.60 2090 ---- ---- ---- ---- 195.80 +.40 195.40 2095 ---- ---- ---- ---- 198.70 +.30 198.40 2100 ---- ---- ---- ---- 201.60 +.30 201.30 2105 ---- ---- ---- ---- 204.60 +.30 204.30 2110 ---- ---- ---- ---- 207.70 +.40 207.30 2115 ---- ---- ---- ---- 210.70 +.30 210.40 2120 ---- ---- ---- ---- 213.80 +.30 213.50 2125 ---- ---- ---- ---- 216.90 +.30 216.60 2130 ---- ---- ---- ---- 220.10 +.40 219.70 2135 ---- ---- ---- ---- 223.30 +.40 222.90 2140 ---- ---- ---- ---- 226.50 +.40 226.10 2145 ---- ---- ---- ---- 229.70 +.40 229.30 2150 ---- ---- ---- ---- 233.00 +.40 232.60 2155 ---- ---- ---- ---- 236.30 +.40 235.90 2160 ---- ---- ---- ---- 239.60 +.40 239.20 2165 ---- ---- ---- ---- 243.00 +.40 242.60 2170 ---- ---- ---- ---- 246.30 +.40 245.90 2175 ---- ---- ---- ---- 249.70 +.40 249.30 2180 ---- ---- ---- ---- 253.20 +.50 252.70 2185 ---- ---- ---- ---- 256.60 +.40 256.20 2190 ---- ---- ---- ---- 260.10 +.40 259.70 2195 ---- ---- ---- ---- 263.60 +.40 263.20 2200 ---- ---- ---- ---- 267.10 +.40 266.70 2205 ---- ---- ---- ---- 270.70 +.50 270.20 2210 ---- ---- ---- ---- 274.20 +.40 273.80 2215 ---- ---- ---- ---- 277.80 +.40 277.40 2220 ---- ---- ---- ---- 281.40 +.40 281.00 2225 ---- ---- ---- ---- 285.10 +.50 284.60 2230 ---- ---- ---- ---- 288.70 +.50 288.20 2235 ---- ---- ---- ---- 292.40 +.50 291.90 2240 ---- ---- ---- ---- 296.10 +.50 295.60 2245 ---- ---- ---- ---- 299.80 +.50 299.30 2250 ---- ---- ---- ---- 303.50 +.50 303.00 2255 ---- ---- ---- ---- 307.30 +.60 306.70 2260 ---- ---- ---- ---- 311.00 +.50 310.50 2265 ---- ---- ---- ---- 314.80 +.50 314.30 2270 ---- ---- ---- ---- 318.60 +.50 318.10 2275 ---- ---- ---- ---- 322.40 +.50 321.90 2280 ---- ---- ---- ---- 326.20 +.50 325.70 2285 ---- ---- ---- ---- 330.10 +.60 329.50 2290 ---- ---- ---- ---- 333.90 +.50 333.40 2295 ---- ---- ---- ---- 337.80 +.60 337.20 2300 ---- ---- ---- ---- 341.70 +.60 341.10 2305 ---- ---- ---- ---- 345.60 +.60 345.00 2310 ---- ---- ---- ---- 349.50 +.60 348.90 2315 ---- ---- ---- ---- 353.40 +.60 352.80 2320 ---- ---- ---- ---- 357.30 +.50 356.80 2325 ---- ---- ---- ---- 361.30 +.60 360.70 2330 ---- ---- ---- ---- 365.20 +.50 364.70 2335 ---- ---- ---- ---- 369.20 +.60 368.60 2340 ---- ---- ---- ---- 373.20 +.60 372.60 2345 ---- ---- ---- ---- 377.20 +.60 376.60 2350 ---- ---- ---- ---- 381.20 +.60 380.60 2355 ---- ---- ---- ---- 385.20 +.60 384.60 2360 ---- ---- ---- ---- 389.20 +.60 388.60 2365 ---- ---- ---- ---- 393.30 +.70 392.60 2370 ---- ---- ---- ---- 397.30 +.60 396.70 2375 ---- ---- ---- ---- 401.40 +.70 400.70 2380 ---- ---- ---- ---- 405.40 +.60 404.80 2390 ---- ---- ---- ---- 413.60 +.60 413.00 2400 ---- ---- ---- ---- 421.80 +.60 421.20 2410 ---- ---- ---- ---- 430.10 +.70 429.40 2420 ---- ---- ---- ---- 438.40 +.70 437.70 2425 ---- ---- ---- ---- 442.50 +.70 441.80 2430 ---- ---- ---- ---- 446.70 +.70 446.00 2440 ---- ---- ---- ---- 455.00 +.60 454.40 2450 ---- ---- ---- ---- 463.40 +.60 462.80 2460 ---- ---- ---- ---- 471.90 +.70 471.20 2470 ---- ---- ---- ---- 480.30 +.70 479.60 2475 ---- ---- ---- ---- 484.60 +.70 483.90 2480 ---- ---- ---- ---- 488.80 +.70 488.10 2500 ---- ---- ---- ---- 505.90 +.70 505.20 2525 ---- ---- ---- ---- 527.50 +.80 526.70 2550 ---- ---- ---- ---- 549.20 +.80 548.40 2575 ---- ---- ---- ---- 571.10 +.80 570.30 2600 ---- ---- ---- ---- 593.20 +.80 592.40 2625 ---- ---- ---- ---- 615.40 +.80 614.60 2650 ---- ---- ---- ---- 637.80 +.90 636.90 2675 ---- ---- ---- ---- 660.30 +.90 659.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.90 UNCH 5.90 1100 ---- ---- ---- ---- 6.70 UNCH 6.70 1125 ---- ---- ---- ---- 7.60 -.10 7.70 1150 ---- ---- ---- ---- 8.60 -.10 8.70 1175 ---- ---- ---- ---- 9.80 UNCH 9.80 1200 ---- ---- ---- ---- 11.00 UNCH 11.00 1225 ---- ---- ---- ---- 12.30 -.10 12.40 1250 ---- ---- ---- ---- 13.80 -.10 13.90 1270 ---- ---- ---- ---- 15.10 UNCH 15.10 1275 ---- ---- ---- ---- 15.40 -.10 15.50 1280 ---- ---- ---- ---- 15.80 UNCH 15.80 1290 ---- ---- ---- ---- 16.50 UNCH 16.50 1300 ---- ---- ---- ---- 17.20 UNCH 17.20 1310 ---- ---- ---- ---- 17.90 UNCH 17.90 1320 ---- ---- ---- ---- 18.70 UNCH 18.70 1325 ---- ---- ---- ---- 19.10 UNCH 19.10 1330 ---- ---- ---- ---- 19.50 UNCH 19.50 1340 ---- ---- ---- ---- 20.30 UNCH 20.30 1350 ---- ---- ---- ---- 21.10 UNCH 21.10 1360 ---- ---- ---- ---- 22.00 UNCH 22.00 1370 ---- ---- ---- ---- 22.80 -.10 22.90 1375 ---- ---- ---- ---- 23.30 UNCH 23.30 1380 ---- ---- ---- ---- 23.80 UNCH 23.80 1385 ---- ---- ---- ---- 24.20 -.10 24.30 1390 ---- ---- ---- ---- 24.70 UNCH 24.70 1395 ---- ---- ---- ---- 25.20 UNCH 25.20 1400 ---- ---- ---- ---- 25.70 UNCH 25.70 1405 ---- ---- ---- ---- 26.20 UNCH 26.20 1410 ---- ---- ---- ---- 26.70 UNCH 26.70 1415 ---- ---- ---- ---- 27.20 UNCH 27.20 1420 ---- ---- ---- ---- 27.70 UNCH 27.70 1425 ---- ---- ---- ---- 28.20 -.10 28.30 1430 ---- ---- ---- ---- 28.80 UNCH 28.80 1435 ---- ---- ---- ---- 29.30 UNCH 29.30 1440 ---- ---- ---- ---- 29.90 UNCH 29.90 1445 ---- ---- ---- ---- 30.40 UNCH 30.40 1450 ---- ---- ---- ---- 31.00 UNCH 31.00 1455 ---- ---- ---- ---- 31.50 -.10 31.60 1460 ---- ---- ---- ---- 32.10 -.10 32.20 1465 ---- ---- ---- ---- 32.70 UNCH 32.70 1470 ---- ---- ---- ---- 33.30 UNCH 33.30 1475 ---- ---- ---- ---- 33.90 UNCH 33.90 1480 ---- ---- ---- ---- 34.50 -.10 34.60 1485 ---- ---- ---- ---- 35.10 -.10 35.20 1490 ---- ---- ---- ---- 35.80 UNCH 35.80 1495 ---- ---- ---- ---- 36.40 UNCH 36.40 1500 ---- ---- ---- ---- 37.10 UNCH 37.10 1505 ---- ---- ---- ---- 37.70 UNCH 37.70 1510 ---- ---- ---- ---- 38.40 UNCH 38.40 1515 ---- ---- ---- ---- 39.00 -.10 39.10 1520 ---- ---- ---- ---- 39.70 UNCH 39.70 1525 ---- ---- ---- ---- 40.40 UNCH 40.40 1530 ---- ---- ---- ---- 41.10 UNCH 41.10 1535 ---- ---- ---- ---- 41.80 UNCH 41.80 1540 ---- ---- ---- ---- 42.50 -.10 42.60 1545 ---- ---- ---- ---- 43.30 UNCH 43.30 1550 ---- ---- ---- ---- 44.00 UNCH 44.00 1555 ---- ---- ---- ---- 44.70 -.10 44.80 1560 ---- ---- ---- ---- 45.50 UNCH 45.50 1565 ---- ---- ---- ---- 46.30 UNCH 46.30 1570 ---- ---- ---- ---- 47.00 UNCH 47.00 1575 ---- ---- ---- ---- 47.80 UNCH 47.80 1580 ---- ---- ---- ---- 48.60 UNCH 48.60 1585 ---- ---- ---- ---- 49.40 UNCH 49.40 1590 ---- ---- ---- ---- 50.20 UNCH 50.20 1595 ---- ---- ---- ---- 51.00 UNCH 51.00 1600 ---- ---- ---- ---- 51.80 UNCH 51.80 1605 ---- ---- ---- ---- 52.70 +.10 52.60 1610 ---- ---- ---- ---- 53.50 UNCH 53.50 1615 ---- ---- ---- ---- 54.30 UNCH 54.30 1620 ---- ---- ---- ---- 55.20 UNCH 55.20 1625 ---- ---- ---- ---- 56.10 +.10 56.00 1630 ---- ---- ---- ---- 56.90 UNCH 56.90 1635 ---- ---- ---- ---- 57.80 UNCH 57.80 1640 ---- ---- ---- ---- 58.70 UNCH 58.70 1645 ---- ---- ---- ---- 59.60 UNCH 59.60 1650 ---- ---- ---- ---- 60.50 UNCH 60.50 1655 ---- ---- ---- ---- 61.40 UNCH 61.40 1660 ---- ---- ---- ---- 62.30 UNCH 62.30 1665 ---- ---- ---- ---- 63.30 +.10 63.20 1670 ---- ---- ---- ---- 64.20 UNCH 64.20 1675 ---- ---- ---- ---- 65.10 UNCH 65.10 1680 ---- ---- ---- ---- 66.10 UNCH 66.10 1685 ---- ---- ---- ---- 67.00 UNCH 67.00 1690 ---- ---- ---- ---- 68.00 UNCH 68.00 1695 ---- ---- ---- ---- 69.00 +.10 68.90 1700 ---- ---- ---- ---- 70.00 +.10 69.90 1705 ---- ---- ---- ---- 70.90 UNCH 70.90 1710 ---- ---- ---- ---- 71.90 UNCH 71.90 1715 ---- ---- ---- ---- 72.90 UNCH 72.90 1720 ---- ---- ---- ---- 73.90 UNCH 73.90 1725 ---- ---- ---- ---- 74.90 UNCH 74.90 1730 ---- ---- ---- ---- 76.00 +.10 75.90 1735 ---- ---- ---- ---- 77.00 +.10 76.90 1740 ---- ---- ---- ---- 78.00 UNCH 78.00 1745 ---- ---- ---- ---- 79.10 +.10 79.00 1750 ---- ---- ---- ---- 80.10 +.10 80.00 1755 ---- ---- ---- ---- 81.20 +.10 81.10 1760 ---- ---- ---- ---- 82.20 +.10 82.10 1765 ---- ---- ---- ---- 83.30 +.10 83.20 1770 ---- ---- ---- ---- 84.40 +.10 84.30 1775 ---- ---- ---- ---- 85.40 UNCH 85.40 1780 ---- ---- ---- ---- 86.50 +.10 86.40 1785 ---- ---- ---- ---- 87.60 UNCH 87.60 1790 ---- ---- ---- ---- 88.80 +.10 88.70 1795 ---- ---- ---- ---- 89.90 +.10 89.80 1800 ---- ---- ---- ---- 91.00 +.10 90.90 1805 ---- ---- ---- ---- 92.20 +.10 92.10 1810 ---- ---- ---- ---- 93.40 +.20 93.20 1815 ---- ---- ---- ---- 94.50 +.10 94.40 1820 ---- ---- ---- ---- 95.70 +.10 95.60 1825 ---- ---- ---- ---- 97.00 +.20 96.80 1830 ---- ---- ---- ---- 98.20 +.10 98.10 1835 ---- ---- ---- ---- 99.40 +.10 99.30 1840 ---- ---- ---- ---- 100.70 +.10 100.60 1845 ---- ---- ---- ---- 102.00 +.10 101.90 1850 ---- ---- ---- ---- 103.30 +.10 103.20 1855 ---- ---- ---- ---- 104.70 +.20 104.50 1860 ---- ---- ---- ---- 106.00 +.10 105.90 1865 ---- ---- ---- ---- 107.40 +.20 107.20 1870 ---- ---- ---- ---- 108.80 +.20 108.60 1875 ---- ---- ---- ---- 110.20 +.10 110.10 1880 ---- ---- ---- ---- 111.70 +.20 111.50 1885 ---- ---- ---- ---- 113.20 +.20 113.00 1890 ---- ---- ---- ---- 114.70 +.20 114.50 1895 ---- ---- ---- ---- 116.20 +.20 116.00 1900 ---- ---- ---- ---- 117.80 +.20 117.60 1905 ---- ---- ---- ---- 119.40 +.20 119.20 1910 ---- ---- ---- ---- 121.00 +.20 120.80 1915 ---- ---- ---- ---- 122.70 +.20 122.50 1920 ---- ---- ---- ---- 124.30 +.10 124.20 1925 ---- ---- ---- ---- 126.10 +.20 125.90 1930 ---- ---- ---- ---- 127.80 +.20 127.60 1935 ---- ---- ---- ---- 129.60 +.20 129.40 1940 ---- ---- ---- ---- 131.50 +.20 131.30 1945 ---- ---- ---- ---- 133.40 +.30 133.10 1950 ---- ---- ---- ---- 135.30 +.20 135.10 1955 ---- ---- ---- ---- 137.20 +.20 137.00 1960 ---- ---- ---- ---- 139.20 +.20 139.00 1965 ---- ---- ---- ---- 141.20 +.20 141.00 1970 ---- ---- ---- ---- 143.30 +.30 143.00 1975 ---- ---- ---- ---- 145.40 +.30 145.10 1980 ---- ---- ---- ---- 147.50 +.30 147.20 1985 ---- ---- ---- ---- 149.60 +.20 149.40 1990 ---- ---- ---- ---- 151.80 +.20 151.60 1995 ---- ---- ---- ---- 154.00 +.20 153.80 2000 ---- ---- ---- ---- 156.30 +.30 156.00 2005 ---- ---- ---- ---- 158.50 +.30 158.20 2010 ---- ---- ---- ---- 160.80 +.30 160.50 2015 ---- ---- ---- ---- 163.10 +.30 162.80 2020 ---- ---- ---- ---- 165.40 +.30 165.10 2025 ---- ---- ---- ---- 167.80 +.30 167.50 2030 ---- ---- ---- ---- 170.20 +.30 169.90 2035 ---- ---- ---- ---- 172.50 +.30 172.20 2040 ---- ---- ---- ---- 175.00 +.40 174.60 2045 ---- ---- ---- ---- 177.40 +.30 177.10 2050 ---- ---- ---- ---- 179.80 +.30 179.50 2055 ---- ---- ---- ---- 182.30 +.40 181.90 2060 ---- ---- ---- ---- 184.80 +.40 184.40 2065 ---- ---- ---- ---- 187.30 +.40 186.90 2070 ---- ---- ---- ---- 189.80 +.30 189.50 2075 ---- ---- ---- ---- 192.40 +.40 192.00 2080 ---- ---- ---- ---- 195.00 +.40 194.60 2085 ---- ---- ---- ---- 197.60 +.40 197.20 2090 ---- ---- ---- ---- 200.30 +.40 199.90 2095 ---- ---- ---- ---- 203.00 +.40 202.60 2100 ---- ---- ---- ---- 205.70 +.40 205.30 2105 ---- ---- ---- ---- 208.50 +.40 208.10 2110 ---- ---- ---- ---- 211.30 +.30 211.00 2115 ---- ---- ---- ---- 214.20 +.40 213.80 2120 ---- ---- ---- ---- 217.10 +.40 216.70 2125 ---- ---- ---- ---- 220.10 +.40 219.70 2130 ---- ---- ---- ---- 223.10 +.50 222.60 2135 ---- ---- ---- ---- 226.10 +.50 225.60 2140 ---- ---- ---- ---- 229.10 +.40 228.70 2145 ---- ---- ---- ---- 232.20 +.40 231.80 2150 ---- ---- ---- ---- 235.30 +.40 234.90 2155 ---- ---- ---- ---- 238.50 +.50 238.00 2160 ---- ---- ---- ---- 241.60 +.40 241.20 2165 ---- ---- ---- ---- 244.80 +.40 244.40 2170 ---- ---- ---- ---- 248.10 +.50 247.60 2175 ---- ---- ---- ---- 251.30 +.50 250.80 2180 ---- ---- ---- ---- 254.60 +.50 254.10 2185 ---- ---- ---- ---- 257.90 +.50 257.40 2190 ---- ---- ---- ---- 261.20 +.40 260.80 2195 ---- ---- ---- ---- 264.60 +.50 264.10 2200 ---- ---- ---- ---- 268.00 +.50 267.50 2205 ---- ---- ---- ---- 271.40 +.50 270.90 2210 ---- ---- ---- ---- 274.90 +.60 274.30 2215 ---- ---- ---- ---- 278.30 +.50 277.80 2220 ---- ---- ---- ---- 281.80 +.50 281.30 2225 ---- ---- ---- ---- 285.30 +.50 284.80 2230 ---- ---- ---- ---- 288.80 +.50 288.30 2235 ---- ---- ---- ---- 292.40 +.50 291.90 2240 ---- ---- ---- ---- 296.00 +.60 295.40 2245 ---- ---- ---- ---- 299.60 +.60 299.00 2250 ---- ---- ---- ---- 303.20 +.60 302.60 2255 ---- ---- ---- ---- 306.80 +.60 306.20 2260 ---- ---- ---- ---- 310.50 +.60 309.90 2265 ---- ---- ---- ---- 314.10 +.50 313.60 2270 ---- ---- ---- ---- 317.80 +.50 317.30 2275 ---- ---- ---- ---- 321.50 +.50 321.00 2280 ---- ---- ---- ---- 325.30 +.60 324.70 2285 ---- ---- ---- ---- 329.00 +.60 328.40 2290 ---- ---- ---- ---- 332.80 +.60 332.20 2295 ---- ---- ---- ---- 336.50 +.60 335.90 2300 ---- ---- ---- ---- 340.30 +.60 339.70 2305 ---- ---- ---- ---- 344.10 +.60 343.50 2310 ---- ---- ---- ---- 348.00 +.70 347.30 2315 ---- ---- ---- ---- 351.80 +.60 351.20 2320 ---- ---- ---- ---- 355.60 +.60 355.00 2325 ---- ---- ---- ---- 359.50 +.60 358.90 2330 ---- ---- ---- ---- 363.40 +.70 362.70 2335 ---- ---- ---- ---- 367.30 +.70 366.60 2340 ---- ---- ---- ---- 371.20 +.70 370.50 2345 ---- ---- ---- ---- 375.10 +.70 374.40 2350 ---- ---- ---- ---- 379.00 +.70 378.30 2355 ---- ---- ---- ---- 382.90 +.60 382.30 2360 ---- ---- ---- ---- 386.90 +.70 386.20 2365 ---- ---- ---- ---- 390.80 +.60 390.20 2370 ---- ---- ---- ---- 394.80 +.70 394.10 2375 ---- ---- ---- ---- 398.80 +.70 398.10 2380 ---- ---- ---- ---- 402.80 +.70 402.10 2385 ---- ---- ---- ---- 406.80 +.70 406.10 2390 ---- ---- ---- ---- 410.80 +.70 410.10 2400 ---- ---- ---- ---- 418.80 +.70 418.10 2410 ---- ---- ---- ---- 426.90 +.70 426.20 2420 ---- ---- ---- ---- 435.00 +.70 434.30 2425 ---- ---- ---- ---- 439.10 +.70 438.40 2430 ---- ---- ---- ---- 443.20 +.70 442.50 2440 ---- ---- ---- ---- 451.40 +.80 450.60 2450 ---- ---- ---- ---- 459.60 +.70 458.90 2460 ---- ---- ---- ---- 467.90 +.80 467.10 2470 ---- ---- ---- ---- 476.20 +.80 475.40 2475 ---- ---- ---- ---- 480.40 +.80 479.60 2480 ---- ---- ---- ---- 484.50 +.70 483.80 2500 ---- ---- ---- ---- 501.30 +.80 500.50 2525 ---- ---- ---- ---- 522.50 +.80 521.70 2550 ---- ---- ---- ---- 543.80 +.80 543.00 2575 ---- ---- ---- ---- 565.30 +.80 564.50 2600 ---- ---- ---- ---- 587.00 +.90 586.10 2625 ---- ---- ---- ---- 608.80 +.90 607.90 2650 ---- ---- ---- ---- 630.80 +.90 629.90 2675 ---- ---- ---- ---- 652.90 +.90 652.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 25.50 -.10 25.60 1350 ---- ---- ---- ---- 27.90 -.10 28.00 1375 ---- ---- ---- ---- 30.50 UNCH 30.50 1400 ---- ---- ---- ---- 33.30 UNCH 33.30 1425 ---- ---- ---- ---- 36.20 UNCH 36.20 1450 ---- ---- ---- ---- 39.30 UNCH 39.30 1475 ---- ---- ---- ---- 42.60 UNCH 42.60 1500 ---- ---- ---- ---- 46.10 +.10 46.00 1520 ---- ---- ---- ---- 49.00 UNCH 49.00 1525 ---- ---- ---- ---- 49.70 UNCH 49.70 1530 ---- ---- ---- ---- 50.50 UNCH 50.50 1540 ---- ---- ---- ---- 52.10 +.10 52.00 1550 ---- ---- ---- ---- 53.60 UNCH 53.60 1560 ---- ---- ---- ---- 55.30 +.10 55.20 1570 ---- ---- ---- ---- 56.90 UNCH 56.90 1575 ---- ---- ---- ---- 57.80 +.10 57.70 1580 ---- ---- ---- ---- 58.60 UNCH 58.60 1590 ---- ---- ---- ---- 60.30 UNCH 60.30 1600 ---- ---- ---- ---- 62.10 UNCH 62.10 1610 ---- ---- ---- ---- 63.90 +.10 63.80 1615 ---- ---- ---- ---- 64.80 +.10 64.70 1620 ---- ---- ---- ---- 65.70 UNCH 65.70 1625 ---- ---- ---- ---- 66.60 UNCH 66.60 1630 ---- ---- ---- ---- 67.60 +.10 67.50 1635 ---- ---- ---- ---- 68.50 +.10 68.40 1640 ---- ---- ---- ---- 69.40 UNCH 69.40 1645 ---- ---- ---- ---- 70.40 +.10 70.30 1650 ---- ---- ---- ---- 71.30 UNCH 71.30 1655 ---- ---- ---- ---- 72.30 +.10 72.20 1660 ---- ---- ---- ---- 73.30 +.10 73.20 1665 ---- ---- ---- ---- 74.30 +.10 74.20 1670 ---- ---- ---- ---- 75.20 UNCH 75.20 1675 ---- ---- ---- ---- 76.20 UNCH 76.20 1680 ---- ---- ---- ---- 77.20 UNCH 77.20 1685 ---- ---- ---- ---- 78.20 UNCH 78.20 1690 ---- ---- ---- ---- 79.30 +.10 79.20 1695 ---- ---- ---- ---- 80.30 +.10 80.20 1700 ---- ---- ---- ---- 81.30 +.10 81.20 1705 ---- ---- ---- ---- 82.30 +.10 82.20 1710 ---- ---- ---- ---- 83.40 +.10 83.30 1715 ---- ---- ---- ---- 84.40 +.10 84.30 1720 ---- ---- ---- ---- 85.50 +.10 85.40 1725 ---- ---- ---- ---- 86.50 +.10 86.40 1730 ---- ---- ---- ---- 87.60 +.10 87.50 1735 ---- ---- ---- ---- 88.60 +.10 88.50 1740 ---- ---- ---- ---- 89.70 +.10 89.60 1745 ---- ---- ---- ---- 90.80 +.10 90.70 1750 ---- ---- ---- ---- 91.90 +.10 91.80 1755 ---- ---- ---- ---- 93.00 +.20 92.80 1760 ---- ---- ---- ---- 94.00 +.10 93.90 1765 ---- ---- ---- ---- 95.10 +.10 95.00 1770 ---- ---- ---- ---- 96.20 +.10 96.10 1775 ---- ---- ---- ---- 97.30 +.10 97.20 1780 ---- ---- ---- ---- 98.50 +.20 98.30 1785 ---- ---- ---- ---- 99.60 +.20 99.40 1790 ---- ---- ---- ---- 100.70 +.10 100.60 1795 ---- ---- ---- ---- 101.80 +.10 101.70 1800 ---- ---- ---- ---- 103.00 +.20 102.80 1805 ---- ---- ---- ---- 104.10 +.10 104.00 1810 ---- ---- ---- ---- 105.30 +.10 105.20 1815 ---- ---- ---- ---- 106.50 +.20 106.30 1820 ---- ---- ---- ---- 107.70 +.20 107.50 1825 ---- ---- ---- ---- 108.90 +.20 108.70 1830 ---- ---- ---- ---- 110.10 +.20 109.90 1835 ---- ---- ---- ---- 111.40 +.20 111.20 1840 ---- ---- ---- ---- 112.60 +.20 112.40 1845 ---- ---- ---- ---- 113.90 +.20 113.70 1850 ---- ---- ---- ---- 115.20 +.20 115.00 1855 ---- ---- ---- ---- 116.50 +.20 116.30 1860 ---- ---- ---- ---- 117.80 +.20 117.60 1865 ---- ---- ---- ---- 119.10 +.20 118.90 1870 ---- ---- ---- ---- 120.50 +.20 120.30 1875 ---- ---- ---- ---- 121.90 +.20 121.70 1880 ---- ---- ---- ---- 123.30 +.20 123.10 1885 ---- ---- ---- ---- 124.70 +.20 124.50 1890 ---- ---- ---- ---- 126.20 +.20 126.00 1895 ---- ---- ---- ---- 127.70 +.20 127.50 1900 ---- ---- ---- ---- 129.20 +.20 129.00 1905 ---- ---- ---- ---- 130.70 +.20 130.50 1910 ---- ---- ---- ---- 132.30 +.20 132.10 1915 ---- ---- ---- ---- 133.90 +.20 133.70 1920 ---- ---- ---- ---- 135.50 +.20 135.30 1925 ---- ---- ---- ---- 137.20 +.30 136.90 1930 ---- ---- ---- ---- 138.90 +.30 138.60 1935 ---- ---- ---- ---- 140.60 +.30 140.30 1940 ---- ---- ---- ---- 142.40 +.30 142.10 1945 ---- ---- ---- ---- 144.20 +.30 143.90 1950 ---- ---- ---- ---- 146.00 +.30 145.70 1955 ---- ---- ---- ---- 147.90 +.30 147.60 1960 ---- ---- ---- ---- 149.80 +.30 149.50 1965 ---- ---- ---- ---- 151.70 +.30 151.40 1970 ---- ---- ---- ---- 153.70 +.30 153.40 1975 ---- ---- ---- ---- 155.70 +.30 155.40 1980 ---- ---- ---- ---- 157.80 +.30 157.50 1985 ---- ---- ---- ---- 159.90 +.40 159.50 1990 ---- ---- ---- ---- 162.00 +.30 161.70 1995 ---- ---- ---- ---- 164.10 +.30 163.80 2000 ---- ---- ---- ---- 166.30 +.30 166.00 2005 ---- ---- ---- ---- 168.50 +.30 168.20 2010 ---- ---- ---- ---- 170.80 +.40 170.40 2015 ---- ---- ---- ---- 173.00 +.30 172.70 2020 ---- ---- ---- ---- 175.30 +.30 175.00 2025 ---- ---- ---- ---- 177.60 +.30 177.30 2030 ---- ---- ---- ---- 179.90 +.30 179.60 2035 ---- ---- ---- ---- 182.30 +.40 181.90 2040 ---- ---- ---- ---- 184.70 +.40 184.30 2045 ---- ---- ---- ---- 187.10 +.40 186.70 2050 ---- ---- ---- ---- 189.50 +.40 189.10 2055 ---- ---- ---- ---- 191.90 +.40 191.50 2060 ---- ---- ---- ---- 194.30 +.40 193.90 2065 ---- ---- ---- ---- 196.80 +.40 196.40 2070 ---- ---- ---- ---- 199.30 +.40 198.90 2075 ---- ---- ---- ---- 201.80 +.50 201.30 2080 ---- ---- ---- ---- 204.30 +.40 203.90 2085 ---- ---- ---- ---- 206.80 +.40 206.40 2090 ---- ---- ---- ---- 209.40 +.40 209.00 2095 ---- ---- ---- ---- 212.00 +.40 211.60 2100 ---- ---- ---- ---- 214.60 +.40 214.20 2105 ---- ---- ---- ---- 217.30 +.40 216.90 2110 ---- ---- ---- ---- 220.00 +.40 219.60 2115 ---- ---- ---- ---- 222.80 +.50 222.30 2120 ---- ---- ---- ---- 225.60 +.50 225.10 2125 ---- ---- ---- ---- 228.40 +.40 228.00 2130 ---- ---- ---- ---- 231.30 +.50 230.80 2135 ---- ---- ---- ---- 234.20 +.40 233.80 2140 ---- ---- ---- ---- 237.20 +.50 236.70 2145 ---- ---- ---- ---- 240.20 +.50 239.70 2150 ---- ---- ---- ---- 243.20 +.50 242.70 2155 ---- ---- ---- ---- 246.30 +.50 245.80 2160 ---- ---- ---- ---- 249.40 +.60 248.80 2165 ---- ---- ---- ---- 252.50 +.50 252.00 2170 ---- ---- ---- ---- 255.60 +.50 255.10 2175 ---- ---- ---- ---- 258.80 +.50 258.30 2180 ---- ---- ---- ---- 262.00 +.50 261.50 2185 ---- ---- ---- ---- 265.30 +.60 264.70 2190 ---- ---- ---- ---- 268.50 +.50 268.00 2195 ---- ---- ---- ---- 271.80 +.50 271.30 2200 ---- ---- ---- ---- 275.10 +.50 274.60 2205 ---- ---- ---- ---- 278.50 +.60 277.90 2210 ---- ---- ---- ---- 281.90 +.60 281.30 2215 ---- ---- ---- ---- 285.30 +.60 284.70 2220 ---- ---- ---- ---- 288.70 +.60 288.10 2225 ---- ---- ---- ---- 292.10 +.60 291.50 2230 ---- ---- ---- ---- 295.60 +.60 295.00 2235 ---- ---- ---- ---- 299.10 +.60 298.50 2240 ---- ---- ---- ---- 302.60 +.60 302.00 2245 ---- ---- ---- ---- 306.10 +.60 305.50 2250 ---- ---- ---- ---- 309.70 +.60 309.10 2255 ---- ---- ---- ---- 313.30 +.70 312.60 2260 ---- ---- ---- ---- 316.90 +.70 316.20 2265 ---- ---- ---- ---- 320.50 +.70 319.80 2270 ---- ---- ---- ---- 324.10 +.60 323.50 2275 ---- ---- ---- ---- 327.80 +.70 327.10 2280 ---- ---- ---- ---- 331.40 +.60 330.80 2285 ---- ---- ---- ---- 335.10 +.60 334.50 2290 ---- ---- ---- ---- 338.80 +.60 338.20 2295 ---- ---- ---- ---- 342.60 +.70 341.90 2300 ---- ---- ---- ---- 346.30 +.70 345.60 2305 ---- ---- ---- ---- 350.10 +.70 349.40 2310 ---- ---- ---- ---- 353.80 +.60 353.20 2315 ---- ---- ---- ---- 357.60 +.60 357.00 2320 ---- ---- ---- ---- 361.40 +.60 360.80 2325 ---- ---- ---- ---- 365.30 +.70 364.60 2330 ---- ---- ---- ---- 369.10 +.70 368.40 2335 ---- ---- ---- ---- 372.90 +.70 372.20 2340 ---- ---- ---- ---- 376.80 +.70 376.10 2345 ---- ---- ---- ---- 380.70 +.80 379.90 2350 ---- ---- ---- ---- 384.50 +.70 383.80 2355 ---- ---- ---- ---- 388.40 +.70 387.70 2360 ---- ---- ---- ---- 392.30 +.70 391.60 2365 ---- ---- ---- ---- 396.30 +.80 395.50 2370 ---- ---- ---- ---- 400.20 +.80 399.40 2375 ---- ---- ---- ---- 404.10 +.70 403.40 2380 ---- ---- ---- ---- 408.10 +.80 407.30 2385 ---- ---- ---- ---- 412.00 +.70 411.30 2390 ---- ---- ---- ---- 416.00 +.80 415.20 2395 ---- ---- ---- ---- 419.90 +.70 419.20 2400 ---- ---- ---- ---- 423.90 +.70 423.20 2410 ---- ---- ---- ---- 431.90 +.80 431.10 2420 ---- ---- ---- ---- 440.00 +.80 439.20 2425 ---- ---- ---- ---- 444.00 +.80 443.20 2430 ---- ---- ---- ---- 448.00 +.80 447.20 2440 ---- ---- ---- ---- 456.10 +.80 455.30 2450 ---- ---- ---- ---- 464.30 +.80 463.50 2460 ---- ---- ---- ---- 472.50 +.90 471.60 2470 ---- ---- ---- ---- 480.70 +.90 479.80 2475 ---- ---- ---- ---- 484.80 +.80 484.00 2480 ---- ---- ---- ---- 488.90 +.80 488.10 2490 ---- ---- ---- ---- 497.20 +.90 496.30 2500 ---- ---- ---- ---- 505.50 +.80 504.70 2525 ---- ---- ---- ---- 526.40 +.90 525.50 2550 ---- ---- ---- ---- 547.50 +.90 546.60 2575 ---- ---- ---- ---- 568.80 +.90 567.90 2600 ---- ---- ---- ---- 590.20 +.90 589.30 2625 ---- ---- ---- ---- 611.80 +.90 610.90 2650 ---- ---- ---- ---- 633.60 +1.00 632.60 2675 ---- ---- ---- ---- 655.50 +1.00 654.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 34.30 UNCH 34.30 1375 ---- ---- ---- ---- 37.10 UNCH 37.10 1400 ---- ---- ---- ---- 40.10 UNCH 40.10 1425 ---- ---- ---- ---- 43.20 UNCH 43.20 1450 ---- ---- ---- ---- 46.60 UNCH 46.60 1475 ---- ---- ---- ---- 50.10 UNCH 50.10 1500 ---- ---- ---- ---- 53.80 UNCH 53.80 1525 ---- ---- ---- ---- 57.70 +.10 57.60 1530 ---- ---- ---- ---- 58.50 +.10 58.40 1540 ---- ---- ---- ---- 60.10 UNCH 60.10 1550 ---- ---- ---- ---- 61.80 +.10 61.70 1560 ---- ---- ---- ---- 63.50 +.10 63.40 1570 ---- ---- ---- ---- 65.20 +.10 65.10 1575 ---- ---- ---- ---- 66.10 +.10 66.00 1580 ---- ---- ---- ---- 67.00 +.10 66.90 1590 ---- ---- ---- ---- 68.70 UNCH 68.70 1600 ---- ---- ---- ---- 70.60 +.10 70.50 1610 ---- ---- ---- ---- 72.40 +.10 72.30 1620 ---- ---- ---- ---- 74.30 +.10 74.20 1625 ---- ---- ---- ---- 75.30 +.10 75.20 1630 ---- ---- ---- ---- 76.20 +.10 76.10 1635 ---- ---- ---- ---- 77.20 +.10 77.10 1640 ---- ---- ---- ---- 78.20 +.10 78.10 1645 ---- ---- ---- ---- 79.10 +.10 79.00 1650 ---- ---- ---- ---- 80.10 +.10 80.00 1655 ---- ---- ---- ---- 81.10 +.10 81.00 1660 ---- ---- ---- ---- 82.10 +.10 82.00 1665 ---- ---- ---- ---- 83.10 +.10 83.00 1670 ---- ---- ---- ---- 84.10 +.10 84.00 1675 ---- ---- ---- ---- 85.20 +.20 85.00 1680 ---- ---- ---- ---- 86.20 +.10 86.10 1685 ---- ---- ---- ---- 87.20 +.10 87.10 1690 ---- ---- ---- ---- 88.20 +.10 88.10 1695 ---- ---- ---- ---- 89.30 +.10 89.20 1700 ---- ---- ---- ---- 90.30 +.10 90.20 1705 ---- ---- ---- ---- 91.40 +.10 91.30 1710 ---- ---- ---- ---- 92.40 +.10 92.30 1715 ---- ---- ---- ---- 93.50 +.10 93.40 1720 ---- ---- ---- ---- 94.60 +.20 94.40 1725 ---- ---- ---- ---- 95.70 +.20 95.50 1730 ---- ---- ---- ---- 96.70 +.10 96.60 1735 ---- ---- ---- ---- 97.80 +.10 97.70 1740 ---- ---- ---- ---- 98.90 +.10 98.80 1745 ---- ---- ---- ---- 100.00 +.20 99.80 1750 ---- ---- ---- ---- 101.10 +.20 100.90 1755 ---- ---- ---- ---- 102.20 +.20 102.00 1760 ---- ---- ---- ---- 103.30 +.20 103.10 1765 ---- ---- ---- ---- 104.40 +.20 104.20 1770 ---- ---- ---- ---- 105.50 +.20 105.30 1775 ---- ---- ---- ---- 106.60 +.10 106.50 1780 ---- ---- ---- ---- 107.70 +.10 107.60 1785 ---- ---- ---- ---- 108.90 +.20 108.70 1790 ---- ---- ---- ---- 110.00 +.20 109.80 1795 ---- ---- ---- ---- 111.10 +.20 110.90 1800 ---- ---- ---- ---- 112.30 +.20 112.10 1805 ---- ---- ---- ---- 113.40 +.20 113.20 1810 ---- ---- ---- ---- 114.50 +.20 114.30 1815 ---- ---- ---- ---- 115.70 +.20 115.50 1820 ---- ---- ---- ---- 116.90 +.20 116.70 1825 ---- ---- ---- ---- 118.00 +.20 117.80 1830 ---- ---- ---- ---- 119.20 +.20 119.00 1835 ---- ---- ---- ---- 120.40 +.20 120.20 1840 ---- ---- ---- ---- 121.60 +.20 121.40 1845 ---- ---- ---- ---- 122.90 +.30 122.60 1850 ---- ---- ---- ---- 124.10 +.20 123.90 1855 ---- ---- ---- ---- 125.30 +.20 125.10 1860 ---- ---- ---- ---- 126.60 +.20 126.40 1865 ---- ---- ---- ---- 127.90 +.30 127.60 1870 ---- ---- ---- ---- 129.20 +.30 128.90 1875 ---- ---- ---- ---- 130.50 +.30 130.20 1880 ---- ---- ---- ---- 131.80 +.20 131.60 1885 ---- ---- ---- ---- 133.20 +.30 132.90 1890 ---- ---- ---- ---- 134.60 +.30 134.30 1895 ---- ---- ---- ---- 135.90 +.20 135.70 1900 ---- ---- ---- ---- 137.40 +.30 137.10 1905 ---- ---- ---- ---- 138.80 +.30 138.50 1910 ---- ---- ---- ---- 140.30 +.30 140.00 1915 ---- ---- ---- ---- 141.80 +.30 141.50 1920 ---- ---- ---- ---- 143.30 +.30 143.00 1925 ---- ---- ---- ---- 144.80 +.30 144.50 1930 ---- ---- ---- ---- 146.40 +.30 146.10 1935 ---- ---- ---- ---- 148.00 +.30 147.70 1940 ---- ---- ---- ---- 149.70 +.40 149.30 1945 ---- ---- ---- ---- 151.30 +.30 151.00 1950 ---- ---- ---- ---- 153.00 +.30 152.70 1955 ---- ---- ---- ---- 154.80 +.40 154.40 1960 ---- ---- ---- ---- 156.50 +.30 156.20 1965 ---- ---- ---- ---- 158.30 +.30 158.00 1970 ---- ---- ---- ---- 160.20 +.40 159.80 1975 ---- ---- ---- ---- 162.00 +.30 161.70 1980 ---- ---- ---- ---- 164.00 +.40 163.60 1985 ---- ---- ---- ---- 165.90 +.30 165.60 1990 ---- ---- ---- ---- 167.90 +.30 167.60 1995 ---- ---- ---- ---- 170.00 +.40 169.60 2000 ---- ---- ---- ---- 172.00 +.40 171.60 2005 ---- ---- ---- ---- 174.10 +.40 173.70 2010 ---- ---- ---- ---- 176.20 +.30 175.90 2015 ---- ---- ---- ---- 178.40 +.40 178.00 2020 ---- ---- ---- ---- 180.60 +.40 180.20 2025 ---- ---- ---- ---- 182.80 +.40 182.40 2030 ---- ---- ---- ---- 185.10 +.40 184.70 2035 ---- ---- ---- ---- 187.30 +.40 186.90 2040 ---- ---- ---- ---- 189.60 +.40 189.20 2045 ---- ---- ---- ---- 191.90 +.40 191.50 2050 ---- ---- ---- ---- 194.30 +.40 193.90 2055 ---- ---- ---- ---- 196.60 +.40 196.20 2060 ---- ---- ---- ---- 199.00 +.40 198.60 2065 ---- ---- ---- ---- 201.40 +.40 201.00 2070 ---- ---- ---- ---- 203.80 +.40 203.40 2075 ---- ---- ---- ---- 206.20 +.40 205.80 2080 ---- ---- ---- ---- 208.70 +.50 208.20 2085 ---- ---- ---- ---- 211.10 +.40 210.70 2090 ---- ---- ---- ---- 213.60 +.50 213.10 2095 ---- ---- ---- ---- 216.10 +.50 215.60 2100 ---- ---- ---- ---- 218.60 +.50 218.10 2105 ---- ---- ---- ---- 221.10 +.50 220.60 2110 ---- ---- ---- ---- 223.70 +.50 223.20 2115 ---- ---- ---- ---- 226.30 +.50 225.80 2120 ---- ---- ---- ---- 228.90 +.50 228.40 2125 ---- ---- ---- ---- 231.60 +.50 231.10 2130 ---- ---- ---- ---- 234.30 +.50 233.80 2135 ---- ---- ---- ---- 237.10 +.50 236.60 2140 ---- ---- ---- ---- 239.90 +.60 239.30 2145 ---- ---- ---- ---- 242.70 +.50 242.20 2150 ---- ---- ---- ---- 245.60 +.60 245.00 2155 ---- ---- ---- ---- 248.50 +.60 247.90 2160 ---- ---- ---- ---- 251.40 +.50 250.90 2165 ---- ---- ---- ---- 254.40 +.50 253.90 2170 ---- ---- ---- ---- 257.50 +.60 256.90 2175 ---- ---- ---- ---- 260.50 +.60 259.90 2180 ---- ---- ---- ---- 263.60 +.60 263.00 2185 ---- ---- ---- ---- 266.70 +.60 266.10 2190 ---- ---- ---- ---- 269.90 +.60 269.30 2195 ---- ---- ---- ---- 273.10 +.60 272.50 2200 ---- ---- ---- ---- 276.30 +.60 275.70 2205 ---- ---- ---- ---- 279.50 +.60 278.90 2210 ---- ---- ---- ---- 282.80 +.60 282.20 2215 ---- ---- ---- ---- 286.10 +.70 285.40 2220 ---- ---- ---- ---- 289.40 +.60 288.80 2225 ---- ---- ---- ---- 292.70 +.60 292.10 2230 ---- ---- ---- ---- 296.10 +.60 295.50 2235 ---- ---- ---- ---- 299.50 +.70 298.80 2240 ---- ---- ---- ---- 302.90 +.60 302.30 2245 ---- ---- ---- ---- 306.30 +.60 305.70 2250 ---- ---- ---- ---- 309.80 +.70 309.10 2255 ---- ---- ---- ---- 313.30 +.70 312.60 2260 ---- ---- ---- ---- 316.80 +.70 316.10 2265 ---- ---- ---- ---- 320.30 +.60 319.70 2270 ---- ---- ---- ---- 323.90 +.70 323.20 2275 ---- ---- ---- ---- 327.50 +.70 326.80 2280 ---- ---- ---- ---- 331.10 +.70 330.40 2285 ---- ---- ---- ---- 334.70 +.70 334.00 2290 ---- ---- ---- ---- 338.30 +.70 337.60 2295 ---- ---- ---- ---- 342.00 +.80 341.20 2300 ---- ---- ---- ---- 345.60 +.70 344.90 2305 ---- ---- ---- ---- 349.30 +.70 348.60 2310 ---- ---- ---- ---- 353.00 +.70 352.30 2315 ---- ---- ---- ---- 356.70 +.70 356.00 2320 ---- ---- ---- ---- 360.50 +.80 359.70 2325 ---- ---- ---- ---- 364.20 +.70 363.50 2330 ---- ---- ---- ---- 368.00 +.70 367.30 2335 ---- ---- ---- ---- 371.80 +.80 371.00 2340 ---- ---- ---- ---- 375.60 +.80 374.80 2345 ---- ---- ---- ---- 379.40 +.80 378.60 2350 ---- ---- ---- ---- 383.20 +.70 382.50 2355 ---- ---- ---- ---- 387.10 +.80 386.30 2360 ---- ---- ---- ---- 390.90 +.80 390.10 2365 ---- ---- ---- ---- 394.80 +.80 394.00 2370 ---- ---- ---- ---- 398.60 +.70 397.90 2375 ---- ---- ---- ---- 402.50 +.80 401.70 2380 ---- ---- ---- ---- 406.40 +.80 405.60 2385 ---- ---- ---- ---- 410.30 +.80 409.50 2390 ---- ---- ---- ---- 414.20 +.80 413.40 2400 ---- ---- ---- ---- 422.10 +.80 421.30 2410 ---- ---- ---- ---- 430.00 +.80 429.20 2420 ---- ---- ---- ---- 437.90 +.80 437.10 2425 ---- ---- ---- ---- 441.90 +.80 441.10 2430 ---- ---- ---- ---- 445.90 +.90 445.00 2440 ---- ---- ---- ---- 453.90 +.90 453.00 2450 ---- ---- ---- ---- 461.90 +.80 461.10 2460 ---- ---- ---- ---- 470.00 +.90 469.10 2470 ---- ---- ---- ---- 478.10 +.90 477.20 2475 ---- ---- ---- ---- 482.20 +.90 481.30 2480 ---- ---- ---- ---- 486.30 +.90 485.40 2500 ---- ---- ---- ---- 502.70 +1.00 501.70 2525 ---- ---- ---- ---- 523.30 +.90 522.40 2550 ---- ---- ---- ---- 544.20 +1.00 543.20 2575 ---- ---- ---- ---- 565.20 +1.00 564.20 2600 ---- ---- ---- ---- 586.40 +1.00 585.40 2625 ---- ---- ---- ---- 607.80 +1.10 606.70 2650 ---- ---- ---- ---- 629.30 +1.10 628.20 2675 ---- ---- ---- ---- 650.90 +1.00 649.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 41.10 +.10 41.00 1375 ---- ---- ---- ---- 44.20 +.10 44.10 1400 ---- ---- ---- ---- 47.40 UNCH 47.40 1425 ---- ---- ---- ---- 50.80 UNCH 50.80 1450 ---- ---- ---- ---- 54.40 UNCH 54.40 1475 ---- ---- ---- ---- 58.20 +.10 58.10 1500 ---- ---- ---- ---- 62.10 +.10 62.00 1525 ---- ---- ---- ---- 66.20 +.10 66.10 1550 ---- ---- ---- ---- 70.50 +.10 70.40 1560 ---- ---- ---- ---- 72.30 +.10 72.20 1570 ---- ---- ---- ---- 74.10 +.10 74.00 1575 ---- ---- ---- ---- 75.00 +.10 74.90 1580 ---- ---- ---- ---- 75.90 +.10 75.80 1590 ---- ---- ---- ---- 77.80 +.10 77.70 1600 ---- ---- ---- ---- 79.70 +.10 79.60 1610 ---- ---- ---- ---- 81.60 +.10 81.50 1620 ---- ---- ---- ---- 83.60 +.10 83.50 1625 ---- ---- ---- ---- 84.60 +.20 84.40 1630 ---- ---- ---- ---- 85.60 +.20 85.40 1640 ---- ---- ---- ---- 87.60 +.20 87.40 1650 ---- ---- ---- ---- 89.60 +.10 89.50 1655 ---- ---- ---- ---- 90.60 +.10 90.50 1660 ---- ---- ---- ---- 91.70 +.20 91.50 1665 ---- ---- ---- ---- 92.70 +.10 92.60 1670 ---- ---- ---- ---- 93.80 +.20 93.60 1675 ---- ---- ---- ---- 94.80 +.20 94.60 1680 ---- ---- ---- ---- 95.90 +.20 95.70 1685 ---- ---- ---- ---- 96.90 +.10 96.80 1690 ---- ---- ---- ---- 98.00 +.20 97.80 1695 ---- ---- ---- ---- 99.10 +.20 98.90 1700 ---- ---- ---- ---- 100.10 +.10 100.00 1705 ---- ---- ---- ---- 101.20 +.10 101.10 1710 ---- ---- ---- ---- 102.30 +.20 102.10 1715 ---- ---- ---- ---- 103.40 +.20 103.20 1720 ---- ---- ---- ---- 104.50 +.20 104.30 1725 ---- ---- ---- ---- 105.60 +.20 105.40 1730 ---- ---- ---- ---- 106.70 +.20 106.50 1735 ---- ---- ---- ---- 107.80 +.20 107.60 1740 ---- ---- ---- ---- 108.90 +.20 108.70 1745 ---- ---- ---- ---- 110.10 +.20 109.90 1750 ---- ---- ---- ---- 111.20 +.20 111.00 1755 ---- ---- ---- ---- 112.30 +.20 112.10 1760 ---- ---- ---- ---- 113.40 +.20 113.20 1765 ---- ---- ---- ---- 114.60 +.30 114.30 1770 ---- ---- ---- ---- 115.70 +.20 115.50 1775 ---- ---- ---- ---- 116.80 +.20 116.60 1780 ---- ---- ---- ---- 118.00 +.30 117.70 1785 ---- ---- ---- ---- 119.10 +.20 118.90 1790 ---- ---- ---- ---- 120.20 +.20 120.00 1795 ---- ---- ---- ---- 121.40 +.20 121.20 1800 ---- ---- ---- ---- 122.50 +.20 122.30 1805 ---- ---- ---- ---- 123.70 +.30 123.40 1810 ---- ---- ---- ---- 124.80 +.20 124.60 1815 ---- ---- ---- ---- 126.00 +.20 125.80 1820 ---- ---- ---- ---- 127.20 +.30 126.90 1825 ---- ---- ---- ---- 128.30 +.20 128.10 1830 ---- ---- ---- ---- 129.50 +.20 129.30 1835 ---- ---- ---- ---- 130.70 +.30 130.40 1840 ---- ---- ---- ---- 131.90 +.30 131.60 1845 ---- ---- ---- ---- 133.10 +.30 132.80 1850 ---- ---- ---- ---- 134.30 +.30 134.00 1855 ---- ---- ---- ---- 135.50 +.20 135.30 1860 ---- ---- ---- ---- 136.80 +.30 136.50 1865 ---- ---- ---- ---- 138.00 +.30 137.70 1870 ---- ---- ---- ---- 139.30 +.30 139.00 1875 ---- ---- ---- ---- 140.60 +.30 140.30 1880 ---- ---- ---- ---- 141.90 +.30 141.60 1885 ---- ---- ---- ---- 143.20 +.30 142.90 1890 ---- ---- ---- ---- 144.50 +.30 144.20 1895 ---- ---- ---- ---- 145.90 +.40 145.50 1900 ---- ---- ---- ---- 147.20 +.30 146.90 1905 ---- ---- ---- ---- 148.60 +.30 148.30 1910 ---- ---- ---- ---- 150.00 +.30 149.70 1915 ---- ---- ---- ---- 151.50 +.40 151.10 1920 ---- ---- ---- ---- 152.90 +.30 152.60 1925 ---- ---- ---- ---- 154.40 +.40 154.00 1930 ---- ---- ---- ---- 155.90 +.40 155.50 1935 ---- ---- ---- ---- 157.40 +.30 157.10 1940 ---- ---- ---- ---- 159.00 +.40 158.60 1945 ---- ---- ---- ---- 160.60 +.40 160.20 1950 ---- ---- ---- ---- 162.20 +.40 161.80 1955 ---- ---- ---- ---- 163.80 +.30 163.50 1960 ---- ---- ---- ---- 165.50 +.30 165.20 1965 ---- ---- ---- ---- 167.20 +.30 166.90 1970 ---- ---- ---- ---- 169.00 +.40 168.60 1975 ---- ---- ---- ---- 170.80 +.40 170.40 1980 ---- ---- ---- ---- 172.60 +.40 172.20 1985 ---- ---- ---- ---- 174.50 +.40 174.10 1990 ---- ---- ---- ---- 176.40 +.40 176.00 1995 ---- ---- ---- ---- 178.30 +.40 177.90 2000 ---- ---- ---- ---- 180.30 +.40 179.90 2005 ---- ---- ---- ---- 182.30 +.40 181.90 2010 ---- ---- ---- ---- 184.30 +.40 183.90 2015 ---- ---- ---- ---- 186.40 +.40 186.00 2020 ---- ---- ---- ---- 188.50 +.40 188.10 2025 ---- ---- ---- ---- 190.70 +.50 190.20 2030 ---- ---- ---- ---- 192.90 +.50 192.40 2035 ---- ---- ---- ---- 195.10 +.50 194.60 2040 ---- ---- ---- ---- 197.30 +.40 196.90 2045 ---- ---- ---- ---- 199.60 +.50 199.10 2050 ---- ---- ---- ---- 201.90 +.50 201.40 2055 ---- ---- ---- ---- 204.20 +.50 203.70 2060 ---- ---- ---- ---- 206.50 +.50 206.00 2065 ---- ---- ---- ---- 208.90 +.50 208.40 2070 ---- ---- ---- ---- 211.30 +.50 210.80 2075 ---- ---- ---- ---- 213.60 +.50 213.10 2080 ---- ---- ---- ---- 216.10 +.60 215.50 2085 ---- ---- ---- ---- 218.50 +.50 218.00 2090 ---- ---- ---- ---- 220.90 +.50 220.40 2095 ---- ---- ---- ---- 223.40 +.60 222.80 2100 ---- ---- ---- ---- 225.80 +.50 225.30 2105 ---- ---- ---- ---- 228.30 +.50 227.80 2110 ---- ---- ---- ---- 230.80 +.60 230.20 2115 ---- ---- ---- ---- 233.30 +.50 232.80 2120 ---- ---- ---- ---- 235.90 +.60 235.30 2125 ---- ---- ---- ---- 238.40 +.50 237.90 2130 ---- ---- ---- ---- 241.00 +.50 240.50 2135 ---- ---- ---- ---- 243.70 +.60 243.10 2140 ---- ---- ---- ---- 246.40 +.60 245.80 2145 ---- ---- ---- ---- 249.10 +.60 248.50 2150 ---- ---- ---- ---- 251.80 +.60 251.20 2155 ---- ---- ---- ---- 254.60 +.60 254.00 2160 ---- ---- ---- ---- 257.50 +.60 256.90 2165 ---- ---- ---- ---- 260.40 +.60 259.80 2170 ---- ---- ---- ---- 263.30 +.60 262.70 2175 ---- ---- ---- ---- 266.30 +.70 265.60 2180 ---- ---- ---- ---- 269.30 +.70 268.60 2185 ---- ---- ---- ---- 272.30 +.60 271.70 2190 ---- ---- ---- ---- 275.40 +.70 274.70 2195 ---- ---- ---- ---- 278.50 +.70 277.80 2200 ---- ---- ---- ---- 281.60 +.60 281.00 2205 ---- ---- ---- ---- 284.80 +.70 284.10 2210 ---- ---- ---- ---- 288.00 +.70 287.30 2215 ---- ---- ---- ---- 291.20 +.70 290.50 2220 ---- ---- ---- ---- 294.40 +.60 293.80 2225 ---- ---- ---- ---- 297.70 +.70 297.00 2230 ---- ---- ---- ---- 301.00 +.70 300.30 2235 ---- ---- ---- ---- 304.40 +.70 303.70 2240 ---- ---- ---- ---- 307.70 +.70 307.00 2245 ---- ---- ---- ---- 311.10 +.70 310.40 2250 ---- ---- ---- ---- 314.50 +.70 313.80 2255 ---- ---- ---- ---- 317.90 +.70 317.20 2260 ---- ---- ---- ---- 321.40 +.80 320.60 2265 ---- ---- ---- ---- 324.90 +.80 324.10 2270 ---- ---- ---- ---- 328.40 +.80 327.60 2275 ---- ---- ---- ---- 331.90 +.80 331.10 2280 ---- ---- ---- ---- 335.40 +.70 334.70 2285 ---- ---- ---- ---- 339.00 +.80 338.20 2290 ---- ---- ---- ---- 342.60 +.80 341.80 2295 ---- ---- ---- ---- 346.20 +.80 345.40 2300 ---- ---- ---- ---- 349.80 +.80 349.00 2305 ---- ---- ---- ---- 353.40 +.70 352.70 2310 ---- ---- ---- ---- 357.10 +.80 356.30 2315 ---- ---- ---- ---- 360.80 +.80 360.00 2320 ---- ---- ---- ---- 364.50 +.80 363.70 2325 ---- ---- ---- ---- 368.20 +.80 367.40 2330 ---- ---- ---- ---- 371.90 +.80 371.10 2335 ---- ---- ---- ---- 375.70 +.80 374.90 2340 ---- ---- ---- ---- 379.50 +.90 378.60 2345 ---- ---- ---- ---- 383.20 +.80 382.40 2350 ---- ---- ---- ---- 387.00 +.80 386.20 2355 ---- ---- ---- ---- 390.80 +.80 390.00 2360 ---- ---- ---- ---- 394.70 +.90 393.80 2365 ---- ---- ---- ---- 398.50 +.90 397.60 2370 ---- ---- ---- ---- 402.30 +.80 401.50 2375 ---- ---- ---- ---- 406.20 +.90 405.30 2380 ---- ---- ---- ---- 410.10 +.90 409.20 2385 ---- ---- ---- ---- 413.90 +.80 413.10 2390 ---- ---- ---- ---- 417.80 +.80 417.00 2395 ---- ---- ---- ---- 421.70 +.80 420.90 2400 ---- ---- ---- ---- 425.60 +.80 424.80 2410 ---- ---- ---- ---- 433.50 +.90 432.60 2420 ---- ---- ---- ---- 441.40 +.90 440.50 2425 ---- ---- ---- ---- 445.30 +.90 444.40 2430 ---- ---- ---- ---- 449.30 +.90 448.40 2440 ---- ---- ---- ---- 457.30 +1.00 456.30 2450 ---- ---- ---- ---- 465.30 +1.00 464.30 2460 ---- ---- ---- ---- 473.30 +1.00 472.30 2470 ---- ---- ---- ---- 481.40 +1.00 480.40 2475 ---- ---- ---- ---- 485.40 +1.00 484.40 2480 ---- ---- ---- ---- 489.50 +1.00 488.50 2490 ---- ---- ---- ---- 497.60 +1.00 496.60 2500 ---- ---- ---- ---- 505.80 +1.00 504.80 2525 ---- ---- ---- ---- 526.30 +1.00 525.30 2550 ---- ---- ---- ---- 547.10 +1.10 546.00 2575 ---- ---- ---- ---- 568.00 +1.10 566.90 2600 ---- ---- ---- ---- 589.10 +1.10 588.00 2625 ---- ---- ---- ---- 610.30 +1.10 609.20 2650 ---- ---- ---- ---- 631.70 +1.10 630.60 2675 ---- ---- ---- ---- 653.30 +1.20 652.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 50.90 +.10 50.80 1400 ---- ---- ---- ---- 54.30 UNCH 54.30 1425 ---- ---- ---- ---- 57.90 UNCH 57.90 1450 ---- ---- ---- ---- 61.70 +.10 61.60 1475 ---- ---- ---- ---- 65.60 +.10 65.50 1500 ---- ---- ---- ---- 69.70 +.10 69.60 1525 ---- ---- ---- ---- 74.00 +.10 73.90 1550 ---- ---- ---- ---- 78.40 +.10 78.30 1570 ---- ---- ---- ---- 82.10 +.10 82.00 1575 ---- ---- ---- ---- 83.00 +.10 82.90 1580 ---- ---- ---- ---- 84.00 +.20 83.80 1590 ---- ---- ---- ---- 85.90 +.20 85.70 1600 ---- ---- ---- ---- 87.80 +.10 87.70 1610 ---- ---- ---- ---- 89.80 +.20 89.60 1620 ---- ---- ---- ---- 91.80 +.20 91.60 1625 ---- ---- ---- ---- 92.80 +.20 92.60 1630 ---- ---- ---- ---- 93.80 +.20 93.60 1640 ---- ---- ---- ---- 95.90 +.20 95.70 1650 ---- ---- ---- ---- 98.00 +.20 97.80 1660 ---- ---- ---- ---- 100.10 +.20 99.90 1670 ---- ---- ---- ---- 102.20 +.20 102.00 1675 ---- ---- ---- ---- 103.30 +.20 103.10 1680 ---- ---- ---- ---- 104.30 +.20 104.10 1685 ---- ---- ---- ---- 105.40 +.20 105.20 1690 ---- ---- ---- ---- 106.50 +.20 106.30 1695 ---- ---- ---- ---- 107.60 +.20 107.40 1700 ---- ---- ---- ---- 108.70 +.20 108.50 1705 ---- ---- ---- ---- 109.80 +.20 109.60 1710 ---- ---- ---- ---- 110.90 +.20 110.70 1715 ---- ---- ---- ---- 112.00 +.20 111.80 1720 ---- ---- ---- ---- 113.10 +.20 112.90 1725 ---- ---- ---- ---- 114.30 +.30 114.00 1730 ---- ---- ---- ---- 115.40 +.20 115.20 1735 ---- ---- ---- ---- 116.50 +.20 116.30 1740 ---- ---- ---- ---- 117.70 +.30 117.40 1745 ---- ---- ---- ---- 118.80 +.20 118.60 1750 ---- ---- ---- ---- 119.90 +.20 119.70 1755 ---- ---- ---- ---- 121.10 +.30 120.80 1760 ---- ---- ---- ---- 122.20 +.20 122.00 1765 ---- ---- ---- ---- 123.40 +.30 123.10 1770 ---- ---- ---- ---- 124.50 +.20 124.30 1775 ---- ---- ---- ---- 125.70 +.30 125.40 1780 ---- ---- ---- ---- 126.90 +.30 126.60 1785 ---- ---- ---- ---- 128.00 +.30 127.70 1790 ---- ---- ---- ---- 129.20 +.30 128.90 1795 ---- ---- ---- ---- 130.30 +.20 130.10 1800 ---- ---- ---- ---- 131.50 +.30 131.20 1805 ---- ---- ---- ---- 132.70 +.30 132.40 1810 ---- ---- ---- ---- 133.80 +.30 133.50 1815 ---- ---- ---- ---- 135.00 +.30 134.70 1820 ---- ---- ---- ---- 136.20 +.30 135.90 1825 ---- ---- ---- ---- 137.30 +.30 137.00 1830 ---- ---- ---- ---- 138.50 +.30 138.20 1835 ---- ---- ---- ---- 139.70 +.30 139.40 1840 ---- ---- ---- ---- 140.90 +.30 140.60 1845 ---- ---- ---- ---- 142.10 +.40 141.70 1850 ---- ---- ---- ---- 143.30 +.40 142.90 1855 ---- ---- ---- ---- 144.40 +.30 144.10 1860 ---- ---- ---- ---- 145.70 +.40 145.30 1865 ---- ---- ---- ---- 146.90 +.40 146.50 1870 ---- ---- ---- ---- 148.10 +.40 147.70 1875 ---- ---- ---- ---- 149.30 +.30 149.00 1880 ---- ---- ---- ---- 150.60 +.40 150.20 1885 ---- ---- ---- ---- 151.80 +.40 151.40 1890 ---- ---- ---- ---- 153.10 +.40 152.70 1895 ---- ---- ---- ---- 154.40 +.40 154.00 1900 ---- ---- ---- ---- 155.60 +.30 155.30 1905 ---- ---- ---- ---- 157.00 +.40 156.60 1910 ---- ---- ---- ---- 158.30 +.40 157.90 1915 ---- ---- ---- ---- 159.60 +.40 159.20 1920 ---- ---- ---- ---- 161.00 +.40 160.60 1925 ---- ---- ---- ---- 162.40 +.40 162.00 1930 ---- ---- ---- ---- 163.80 +.40 163.40 1935 ---- ---- ---- ---- 165.20 +.40 164.80 1940 ---- ---- ---- ---- 166.60 +.40 166.20 1945 ---- ---- ---- ---- 168.10 +.40 167.70 1950 ---- ---- ---- ---- 169.60 +.40 169.20 1955 ---- ---- ---- ---- 171.10 +.40 170.70 1960 ---- ---- ---- ---- 172.70 +.50 172.20 1965 ---- ---- ---- ---- 174.20 +.40 173.80 1970 ---- ---- ---- ---- 175.80 +.40 175.40 1975 ---- ---- ---- ---- 177.50 +.50 177.00 1980 ---- ---- ---- ---- 179.10 +.40 178.70 1985 ---- ---- ---- ---- 180.80 +.40 180.40 1990 ---- ---- ---- ---- 182.60 +.50 182.10 1995 ---- ---- ---- ---- 184.30 +.40 183.90 2000 ---- ---- ---- ---- 186.10 +.40 185.70 2005 ---- ---- ---- ---- 188.00 +.50 187.50 2010 ---- ---- ---- ---- 189.80 +.40 189.40 2015 ---- ---- ---- ---- 191.80 +.50 191.30 2020 ---- ---- ---- ---- 193.70 +.50 193.20 2025 ---- ---- ---- ---- 195.70 +.50 195.20 2030 ---- ---- ---- ---- 197.80 +.50 197.30 2035 ---- ---- ---- ---- 199.80 +.50 199.30 2040 ---- ---- ---- ---- 201.90 +.50 201.40 2045 ---- ---- ---- ---- 204.10 +.50 203.60 2050 ---- ---- ---- ---- 206.20 +.50 205.70 2055 ---- ---- ---- ---- 208.50 +.60 207.90 2060 ---- ---- ---- ---- 210.70 +.60 210.10 2065 ---- ---- ---- ---- 212.90 +.50 212.40 2070 ---- ---- ---- ---- 215.20 +.50 214.70 2075 ---- ---- ---- ---- 217.50 +.50 217.00 2080 ---- ---- ---- ---- 219.90 +.60 219.30 2085 ---- ---- ---- ---- 222.20 +.50 221.70 2090 ---- ---- ---- ---- 224.60 +.60 224.00 2095 ---- ---- ---- ---- 227.00 +.60 226.40 2100 ---- ---- ---- ---- 229.40 +.60 228.80 2105 ---- ---- ---- ---- 231.80 +.50 231.30 2110 ---- ---- ---- ---- 234.30 +.60 233.70 2115 ---- ---- ---- ---- 236.70 +.60 236.10 2120 ---- ---- ---- ---- 239.20 +.60 238.60 2125 ---- ---- ---- ---- 241.70 +.60 241.10 2130 ---- ---- ---- ---- 244.20 +.70 243.50 2135 ---- ---- ---- ---- 246.70 +.70 246.00 2140 ---- ---- ---- ---- 249.20 +.60 248.60 2145 ---- ---- ---- ---- 251.80 +.70 251.10 2150 ---- ---- ---- ---- 254.30 +.60 253.70 2155 ---- ---- ---- ---- 257.00 +.70 256.30 2160 ---- ---- ---- ---- 259.60 +.60 259.00 2165 ---- ---- ---- ---- 262.30 +.70 261.60 2170 ---- ---- ---- ---- 265.00 +.60 264.40 2175 ---- ---- ---- ---- 267.80 +.70 267.10 2180 ---- ---- ---- ---- 270.60 +.60 270.00 2185 ---- ---- ---- ---- 273.50 +.70 272.80 2190 ---- ---- ---- ---- 276.40 +.70 275.70 2195 ---- ---- ---- ---- 279.30 +.70 278.60 2200 ---- ---- ---- ---- 282.30 +.70 281.60 2205 ---- ---- ---- ---- 285.30 +.70 284.60 2210 ---- ---- ---- ---- 288.40 +.70 287.70 2215 ---- ---- ---- ---- 291.50 +.70 290.80 2220 ---- ---- ---- ---- 294.60 +.70 293.90 2225 ---- ---- ---- ---- 297.80 +.80 297.00 2230 ---- ---- ---- ---- 300.90 +.70 300.20 2235 ---- ---- ---- ---- 304.20 +.80 303.40 2240 ---- ---- ---- ---- 307.40 +.80 306.60 2245 ---- ---- ---- ---- 310.70 +.80 309.90 2250 ---- ---- ---- ---- 314.00 +.80 313.20 2255 ---- ---- ---- ---- 317.30 +.80 316.50 2260 ---- ---- ---- ---- 320.60 +.70 319.90 2265 ---- ---- ---- ---- 324.00 +.80 323.20 2270 ---- ---- ---- ---- 327.40 +.80 326.60 2275 ---- ---- ---- ---- 330.80 +.80 330.00 2280 ---- ---- ---- ---- 334.30 +.80 333.50 2285 ---- ---- ---- ---- 337.80 +.90 336.90 2290 ---- ---- ---- ---- 341.30 +.90 340.40 2295 ---- ---- ---- ---- 344.80 +.80 344.00 2300 ---- ---- ---- ---- 348.30 +.80 347.50 2305 ---- ---- ---- ---- 351.90 +.90 351.00 2310 ---- ---- ---- ---- 355.50 +.90 354.60 2315 ---- ---- ---- ---- 359.10 +.90 358.20 2320 ---- ---- ---- ---- 362.70 +.90 361.80 2325 ---- ---- ---- ---- 366.30 +.80 365.50 2330 ---- ---- ---- ---- 370.00 +.90 369.10 2335 ---- ---- ---- ---- 373.70 +.90 372.80 2340 ---- ---- ---- ---- 377.40 +.90 376.50 2345 ---- ---- ---- ---- 381.10 +.90 380.20 2350 ---- ---- ---- ---- 384.80 +.90 383.90 2355 ---- ---- ---- ---- 388.60 +.90 387.70 2360 ---- ---- ---- ---- 392.40 +.90 391.50 2365 ---- ---- ---- ---- 396.10 +.90 395.20 2370 ---- ---- ---- ---- 399.90 +.90 399.00 2375 ---- ---- ---- ---- 403.80 +1.00 402.80 2380 ---- ---- ---- ---- 407.60 +1.00 406.60 2385 ---- ---- ---- ---- 411.40 +.90 410.50 2390 ---- ---- ---- ---- 415.30 +1.00 414.30 2395 ---- ---- ---- ---- 419.10 +.90 418.20 2400 ---- ---- ---- ---- 423.00 +1.00 422.00 2405 ---- ---- ---- ---- 426.90 +1.00 425.90 2410 ---- ---- ---- ---- 430.80 +1.00 429.80 2415 ---- ---- ---- ---- 434.70 +1.00 433.70 2420 ---- ---- ---- ---- 438.60 +1.00 437.60 2425 ---- ---- ---- ---- 442.50 +1.00 441.50 2430 ---- ---- ---- ---- 446.50 +1.00 445.50 2440 ---- ---- ---- ---- 454.40 +1.10 453.30 2450 ---- ---- ---- ---- 462.30 +1.00 461.30 2460 ---- ---- ---- ---- 470.30 +1.10 469.20 2470 ---- ---- ---- ---- 478.30 +1.10 477.20 2475 ---- ---- ---- ---- 482.30 +1.10 481.20 2480 ---- ---- ---- ---- 486.30 +1.10 485.20 2490 ---- ---- ---- ---- 494.40 +1.10 493.30 2500 ---- ---- ---- ---- 502.50 +1.10 501.40 2510 ---- ---- ---- ---- 510.60 +1.10 509.50 2525 ---- ---- ---- ---- 522.80 +1.10 521.70 2550 ---- ---- ---- ---- 543.40 +1.10 542.30 2575 ---- ---- ---- ---- 564.20 +1.20 563.00 2600 ---- ---- ---- ---- 585.10 +1.20 583.90 2625 ---- ---- ---- ---- 606.20 +1.20 605.00 2650 ---- ---- ---- ---- 627.50 +1.30 626.20 2675 ---- ---- ---- ---- 648.90 +1.30 647.60 2700 ---- ---- ---- ---- 670.40 +1.30 669.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 61.50 +.10 61.40 1425 ---- ---- ---- ---- 65.30 +.10 65.20 1450 ---- ---- ---- ---- 69.20 +.10 69.10 1475 ---- ---- ---- ---- 73.40 +.20 73.20 1500 ---- ---- ---- ---- 77.60 +.10 77.50 1525 ---- ---- ---- ---- 82.00 +.10 81.90 1550 ---- ---- ---- ---- 86.60 +.10 86.50 1575 ---- ---- ---- ---- 91.40 +.20 91.20 1580 ---- ---- ---- ---- 92.40 +.20 92.20 1590 ---- ---- ---- ---- 94.30 +.20 94.10 1600 ---- ---- ---- ---- 96.30 +.20 96.10 1610 ---- ---- ---- ---- 98.30 +.20 98.10 1620 ---- ---- ---- ---- 100.40 +.20 100.20 1625 ---- ---- ---- ---- 101.40 +.20 101.20 1630 ---- ---- ---- ---- 102.50 +.30 102.20 1640 ---- ---- ---- ---- 104.60 +.30 104.30 1650 ---- ---- ---- ---- 106.70 +.20 106.50 1660 ---- ---- ---- ---- 108.80 +.20 108.60 1670 ---- ---- ---- ---- 111.00 +.20 110.80 1675 ---- ---- ---- ---- 112.10 +.20 111.90 1680 ---- ---- ---- ---- 113.20 +.30 112.90 1685 ---- ---- ---- ---- 114.30 +.20 114.10 1690 ---- ---- ---- ---- 115.40 +.20 115.20 1695 ---- ---- ---- ---- 116.50 +.20 116.30 1700 ---- ---- ---- ---- 117.70 +.30 117.40 1705 ---- ---- ---- ---- 118.80 +.30 118.50 1710 ---- ---- ---- ---- 119.90 +.30 119.60 1715 ---- ---- ---- ---- 121.00 +.20 120.80 1720 ---- ---- ---- ---- 122.20 +.30 121.90 1725 ---- ---- ---- ---- 123.30 +.30 123.00 1730 ---- ---- ---- ---- 124.50 +.30 124.20 1735 ---- ---- ---- ---- 125.60 +.30 125.30 1740 ---- ---- ---- ---- 126.80 +.30 126.50 1745 ---- ---- ---- ---- 127.90 +.30 127.60 1750 ---- ---- ---- ---- 129.10 +.30 128.80 1755 ---- ---- ---- ---- 130.20 +.30 129.90 1760 ---- ---- ---- ---- 131.40 +.30 131.10 1765 ---- ---- ---- ---- 132.60 +.30 132.30 1770 ---- ---- ---- ---- 133.70 +.30 133.40 1775 ---- ---- ---- ---- 134.90 +.30 134.60 1780 ---- ---- ---- ---- 136.10 +.40 135.70 1785 ---- ---- ---- ---- 137.30 +.40 136.90 1790 ---- ---- ---- ---- 138.40 +.30 138.10 1795 ---- ---- ---- ---- 139.60 +.30 139.30 1800 ---- ---- ---- ---- 140.80 +.40 140.40 1805 ---- ---- ---- ---- 142.00 +.40 141.60 1810 ---- ---- ---- ---- 143.10 +.30 142.80 1815 ---- ---- ---- ---- 144.30 +.30 144.00 1820 ---- ---- ---- ---- 145.50 +.40 145.10 1825 ---- ---- ---- ---- 146.70 +.40 146.30 1830 ---- ---- ---- ---- 147.90 +.40 147.50 1835 ---- ---- ---- ---- 149.00 +.30 148.70 1840 ---- ---- ---- ---- 150.20 +.40 149.80 1845 ---- ---- ---- ---- 151.40 +.40 151.00 1850 ---- ---- ---- ---- 152.60 +.40 152.20 1855 ---- ---- ---- ---- 153.80 +.40 153.40 1860 ---- ---- ---- ---- 155.00 +.40 154.60 1865 ---- ---- ---- ---- 156.20 +.40 155.80 1870 ---- ---- ---- ---- 157.40 +.40 157.00 1875 ---- ---- ---- ---- 158.60 +.40 158.20 1880 ---- ---- ---- ---- 159.80 +.40 159.40 1885 ---- ---- ---- ---- 161.00 +.40 160.60 1890 ---- ---- ---- ---- 162.30 +.40 161.90 1895 ---- ---- ---- ---- 163.50 +.40 163.10 1900 ---- ---- ---- ---- 164.80 +.40 164.40 1905 ---- ---- ---- ---- 166.10 +.50 165.60 1910 ---- ---- ---- ---- 167.40 +.50 166.90 1915 ---- ---- ---- ---- 168.70 +.50 168.20 1920 ---- ---- ---- ---- 170.00 +.40 169.60 1925 ---- ---- ---- ---- 171.40 +.50 170.90 1930 ---- ---- ---- ---- 172.70 +.40 172.30 1935 ---- ---- ---- ---- 174.10 +.50 173.60 1940 ---- ---- ---- ---- 175.50 +.50 175.00 1945 ---- ---- ---- ---- 176.90 +.50 176.40 1950 ---- ---- ---- ---- 178.40 +.50 177.90 1955 ---- ---- ---- ---- 179.80 +.50 179.30 1960 ---- ---- ---- ---- 181.30 +.50 180.80 1965 ---- ---- ---- ---- 182.80 +.50 182.30 1970 ---- ---- ---- ---- 184.40 +.50 183.90 1975 ---- ---- ---- ---- 186.00 +.60 185.40 1980 ---- ---- ---- ---- 187.60 +.60 187.00 1985 ---- ---- ---- ---- 189.20 +.50 188.70 1990 ---- ---- ---- ---- 190.90 +.60 190.30 1995 ---- ---- ---- ---- 192.60 +.60 192.00 2000 ---- ---- ---- ---- 194.30 +.50 193.80 2005 ---- ---- ---- ---- 196.10 +.60 195.50 2010 ---- ---- ---- ---- 197.90 +.60 197.30 2015 ---- ---- ---- ---- 199.70 +.50 199.20 2020 ---- ---- ---- ---- 201.60 +.60 201.00 2025 ---- ---- ---- ---- 203.50 +.60 202.90 2030 ---- ---- ---- ---- 205.50 +.60 204.90 2035 ---- ---- ---- ---- 207.50 +.60 206.90 2040 ---- ---- ---- ---- 209.50 +.60 208.90 2045 ---- ---- ---- ---- 211.60 +.60 211.00 2050 ---- ---- ---- ---- 213.70 +.60 213.10 2055 ---- ---- ---- ---- 215.80 +.60 215.20 2060 ---- ---- ---- ---- 218.00 +.60 217.40 2065 ---- ---- ---- ---- 220.20 +.60 219.60 2070 ---- ---- ---- ---- 222.50 +.60 221.90 2075 ---- ---- ---- ---- 224.70 +.60 224.10 2080 ---- ---- ---- ---- 227.00 +.60 226.40 2085 ---- ---- ---- ---- 229.40 +.70 228.70 2090 ---- ---- ---- ---- 231.70 +.60 231.10 2095 ---- ---- ---- ---- 234.10 +.70 233.40 2100 ---- ---- ---- ---- 236.40 +.60 235.80 2105 ---- ---- ---- ---- 238.80 +.60 238.20 2110 ---- ---- ---- ---- 241.30 +.70 240.60 2115 ---- ---- ---- ---- 243.70 +.70 243.00 2120 ---- ---- ---- ---- 246.10 +.70 245.40 2125 ---- ---- ---- ---- 248.60 +.70 247.90 2130 ---- ---- ---- ---- 251.00 +.70 250.30 2135 ---- ---- ---- ---- 253.50 +.70 252.80 2140 ---- ---- ---- ---- 256.00 +.70 255.30 2145 ---- ---- ---- ---- 258.50 +.70 257.80 2150 ---- ---- ---- ---- 261.00 +.70 260.30 2155 ---- ---- ---- ---- 263.60 +.70 262.90 2160 ---- ---- ---- ---- 266.20 +.70 265.50 2165 ---- ---- ---- ---- 268.80 +.70 268.10 2170 ---- ---- ---- ---- 271.50 +.80 270.70 2175 ---- ---- ---- ---- 274.20 +.80 273.40 2180 ---- ---- ---- ---- 276.90 +.80 276.10 2185 ---- ---- ---- ---- 279.70 +.80 278.90 2190 ---- ---- ---- ---- 282.50 +.80 281.70 2195 ---- ---- ---- ---- 285.40 +.80 284.60 2200 ---- ---- ---- ---- 288.30 +.80 287.50 2205 ---- ---- ---- ---- 291.20 +.80 290.40 2210 ---- ---- ---- ---- 294.20 +.80 293.40 2215 ---- ---- ---- ---- 297.20 +.80 296.40 2220 ---- ---- ---- ---- 300.30 +.80 299.50 2225 ---- ---- ---- ---- 303.40 +.90 302.50 2230 ---- ---- ---- ---- 306.50 +.80 305.70 2235 ---- ---- ---- ---- 309.70 +.90 308.80 2240 ---- ---- ---- ---- 312.80 +.80 312.00 2245 ---- ---- ---- ---- 316.10 +.90 315.20 2250 ---- ---- ---- ---- 319.30 +.80 318.50 2255 ---- ---- ---- ---- 322.60 +.90 321.70 2260 ---- ---- ---- ---- 325.90 +.90 325.00 2265 ---- ---- ---- ---- 329.20 +.80 328.40 2270 ---- ---- ---- ---- 332.60 +.90 331.70 2275 ---- ---- ---- ---- 336.00 +.90 335.10 2280 ---- ---- ---- ---- 339.40 +.90 338.50 2285 ---- ---- ---- ---- 342.80 +.90 341.90 2290 ---- ---- ---- ---- 346.30 +.90 345.40 2295 ---- ---- ---- ---- 349.80 +1.00 348.80 2300 ---- ---- ---- ---- 353.30 +1.00 352.30 2305 ---- ---- ---- ---- 356.80 +.90 355.90 2310 ---- ---- ---- ---- 360.30 +.90 359.40 2315 ---- ---- ---- ---- 363.90 +.90 363.00 2320 ---- ---- ---- ---- 367.50 +.90 366.60 2325 ---- ---- ---- ---- 371.10 +.90 370.20 2330 ---- ---- ---- ---- 374.80 +1.00 373.80 2335 ---- ---- ---- ---- 378.40 +1.00 377.40 2340 ---- ---- ---- ---- 382.10 +1.00 381.10 2345 ---- ---- ---- ---- 385.80 +1.00 384.80 2350 ---- ---- ---- ---- 389.50 +1.00 388.50 2355 ---- ---- ---- ---- 393.20 +1.00 392.20 2360 ---- ---- ---- ---- 397.00 +1.00 396.00 2365 ---- ---- ---- ---- 400.70 +1.00 399.70 2370 ---- ---- ---- ---- 404.50 +1.00 403.50 2375 ---- ---- ---- ---- 408.30 +1.00 407.30 2380 ---- ---- ---- ---- 412.10 +1.00 411.10 2385 ---- ---- ---- ---- 415.90 +1.00 414.90 2390 ---- ---- ---- ---- 419.70 +1.00 418.70 2395 ---- ---- ---- ---- 423.60 +1.10 422.50 2400 ---- ---- ---- ---- 427.40 +1.00 426.40 2405 ---- ---- ---- ---- 431.30 +1.10 430.20 2410 ---- ---- ---- ---- 435.20 +1.10 434.10 2415 ---- ---- ---- ---- 439.10 +1.10 438.00 2420 ---- ---- ---- ---- 443.00 +1.10 441.90 2425 ---- ---- ---- ---- 446.90 +1.10 445.80 2430 ---- ---- ---- ---- 450.80 +1.10 449.70 2440 ---- ---- ---- ---- 458.70 +1.10 457.60 2450 ---- ---- ---- ---- 466.60 +1.10 465.50 2460 ---- ---- ---- ---- 474.50 +1.10 473.40 2470 ---- ---- ---- ---- 482.50 +1.20 481.30 2475 ---- ---- ---- ---- 486.50 +1.20 485.30 2480 ---- ---- ---- ---- 490.50 +1.20 489.30 2490 ---- ---- ---- ---- 498.50 +1.10 497.40 2500 ---- ---- ---- ---- 506.60 +1.20 505.40 2510 ---- ---- ---- ---- 514.70 +1.20 513.50 2520 ---- ---- ---- ---- 522.80 +1.20 521.60 2525 ---- ---- ---- ---- 526.90 +1.20 525.70 2550 ---- ---- ---- ---- 547.40 +1.20 546.20 2575 ---- ---- ---- ---- 568.10 +1.30 566.80 2600 ---- ---- ---- ---- 588.90 +1.30 587.60 2625 ---- ---- ---- ---- 609.90 +1.30 608.60 2650 ---- ---- ---- ---- 631.10 +1.40 629.70 2675 ---- ---- ---- ---- 652.40 +1.40 651.00 2700 ---- ---- ---- ---- 673.90 +1.40 672.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 110.70 +.30 110.40 1650 ---- ---- ---- ---- 115.40 +.30 115.10 1675 ---- ---- ---- ---- 120.20 +.40 119.80 1700 ---- ---- ---- ---- 125.10 +.40 124.70 1725 ---- ---- ---- ---- 130.10 +.30 129.80 1750 ---- ---- ---- ---- 135.30 +.30 135.00 1775 ---- ---- ---- ---- 140.70 +.40 140.30 1800 ---- ---- ---- ---- 146.20 +.40 145.80 1820 ---- ---- ---- ---- 150.70 +.40 150.30 1825 ---- ---- ---- ---- 151.80 +.40 151.40 1830 ---- ---- ---- ---- 153.00 +.50 152.50 1840 ---- ---- ---- ---- 155.30 +.40 154.90 1850 ---- ---- ---- ---- 157.70 +.50 157.20 1860 ---- ---- ---- ---- 160.00 +.40 159.60 1870 ---- ---- ---- ---- 162.50 +.50 162.00 1875 ---- ---- ---- ---- 163.70 +.50 163.20 1880 ---- ---- ---- ---- 165.00 +.50 164.50 1890 ---- ---- ---- ---- 167.50 +.50 167.00 1900 ---- ---- ---- ---- 170.10 +.50 169.60 1910 ---- ---- ---- ---- 172.70 +.50 172.20 1915 ---- ---- ---- ---- 174.10 +.50 173.60 1920 ---- ---- ---- ---- 175.40 +.50 174.90 1925 ---- ---- ---- ---- 176.80 +.50 176.30 1930 ---- ---- ---- ---- 178.20 +.50 177.70 1935 ---- ---- ---- ---- 179.60 +.50 179.10 1940 ---- ---- ---- ---- 181.10 +.60 180.50 1945 ---- ---- ---- ---- 182.50 +.50 182.00 1950 ---- ---- ---- ---- 184.00 +.60 183.40 1955 ---- ---- ---- ---- 185.50 +.60 184.90 1960 ---- ---- ---- ---- 187.00 +.50 186.50 1965 ---- ---- ---- ---- 188.50 +.50 188.00 1970 ---- ---- ---- ---- 190.10 +.60 189.50 1975 ---- ---- ---- ---- 191.70 +.60 191.10 1980 ---- ---- ---- ---- 193.30 +.60 192.70 1985 ---- ---- ---- ---- 194.90 +.50 194.40 1990 ---- ---- ---- ---- 196.60 +.60 196.00 1995 ---- ---- ---- ---- 198.30 +.60 197.70 2000 ---- ---- ---- ---- 200.00 +.60 199.40 2005 ---- ---- ---- ---- 201.70 +.60 201.10 2010 ---- ---- ---- ---- 203.50 +.60 202.90 2015 ---- ---- ---- ---- 205.30 +.60 204.70 2020 ---- ---- ---- ---- 207.10 +.60 206.50 2025 ---- ---- ---- ---- 209.00 +.70 208.30 2030 ---- ---- ---- ---- 210.90 +.70 210.20 2035 ---- ---- ---- ---- 212.80 +.70 212.10 2040 ---- ---- ---- ---- 214.70 +.60 214.10 2045 ---- ---- ---- ---- 216.70 +.60 216.10 2050 ---- ---- ---- ---- 218.70 +.60 218.10 2055 ---- ---- ---- ---- 220.80 +.70 220.10 2060 ---- ---- ---- ---- 222.90 +.70 222.20 2065 ---- ---- ---- ---- 225.00 +.70 224.30 2070 ---- ---- ---- ---- 227.10 +.70 226.40 2075 ---- ---- ---- ---- 229.30 +.70 228.60 2080 ---- ---- ---- ---- 231.50 +.70 230.80 2085 ---- ---- ---- ---- 233.70 +.70 233.00 2090 ---- ---- ---- ---- 235.90 +.70 235.20 2095 ---- ---- ---- ---- 238.20 +.70 237.50 2100 ---- ---- ---- ---- 240.50 +.70 239.80 2105 ---- ---- ---- ---- 242.80 +.70 242.10 2110 ---- ---- ---- ---- 245.20 +.80 244.40 2115 ---- ---- ---- ---- 247.50 +.70 246.80 2120 ---- ---- ---- ---- 249.90 +.80 249.10 2125 ---- ---- ---- ---- 252.30 +.80 251.50 2130 ---- ---- ---- ---- 254.70 +.80 253.90 2135 ---- ---- ---- ---- 257.10 +.80 256.30 2140 ---- ---- ---- ---- 259.50 +.70 258.80 2145 ---- ---- ---- ---- 262.00 +.80 261.20 2150 ---- ---- ---- ---- 264.40 +.70 263.70 2155 ---- ---- ---- ---- 266.90 +.80 266.10 2160 ---- ---- ---- ---- 269.40 +.80 268.60 2165 ---- ---- ---- ---- 271.90 +.80 271.10 2170 ---- ---- ---- ---- 274.50 +.90 273.60 2175 ---- ---- ---- ---- 277.00 +.80 276.20 2180 ---- ---- ---- ---- 279.60 +.80 278.80 2185 ---- ---- ---- ---- 282.20 +.80 281.40 2190 ---- ---- ---- ---- 284.90 +.80 284.10 2195 ---- ---- ---- ---- 287.60 +.80 286.80 2200 ---- ---- ---- ---- 290.30 +.80 289.50 2205 ---- ---- ---- ---- 293.10 +.80 292.30 2210 ---- ---- ---- ---- 296.00 +.90 295.10 2215 ---- ---- ---- ---- 298.80 +.80 298.00 2220 ---- ---- ---- ---- 301.80 +.90 300.90 2225 ---- ---- ---- ---- 304.70 +.90 303.80 2230 ---- ---- ---- ---- 307.70 +.90 306.80 2235 ---- ---- ---- ---- 310.80 +1.00 309.80 2240 ---- ---- ---- ---- 313.80 +.90 312.90 2245 ---- ---- ---- ---- 316.90 +.90 316.00 2250 ---- ---- ---- ---- 320.10 +1.00 319.10 2255 ---- ---- ---- ---- 323.20 +.90 322.30 2260 ---- ---- ---- ---- 326.40 +.90 325.50 2265 ---- ---- ---- ---- 329.70 +1.00 328.70 2270 ---- ---- ---- ---- 332.90 +.90 332.00 2275 ---- ---- ---- ---- 336.20 +1.00 335.20 2280 ---- ---- ---- ---- 339.50 +.90 338.60 2285 ---- ---- ---- ---- 342.90 +1.00 341.90 2290 ---- ---- ---- ---- 346.20 +1.00 345.20 2295 ---- ---- ---- ---- 349.60 +1.00 348.60 2300 ---- ---- ---- ---- 353.10 +1.10 352.00 2305 ---- ---- ---- ---- 356.50 +1.00 355.50 2310 ---- ---- ---- ---- 360.00 +1.10 358.90 2315 ---- ---- ---- ---- 363.50 +1.10 362.40 2320 ---- ---- ---- ---- 367.00 +1.10 365.90 2325 ---- ---- ---- ---- 370.50 +1.00 369.50 2330 ---- ---- ---- ---- 374.10 +1.10 373.00 2335 ---- ---- ---- ---- 377.70 +1.10 376.60 2340 ---- ---- ---- ---- 381.30 +1.10 380.20 2345 ---- ---- ---- ---- 384.90 +1.10 383.80 2350 ---- ---- ---- ---- 388.60 +1.10 387.50 2355 ---- ---- ---- ---- 392.20 +1.00 391.20 2360 ---- ---- ---- ---- 395.90 +1.10 394.80 2365 ---- ---- ---- ---- 399.60 +1.10 398.50 2370 ---- ---- ---- ---- 403.40 +1.10 402.30 2375 ---- ---- ---- ---- 407.10 +1.10 406.00 2380 ---- ---- ---- ---- 410.90 +1.10 409.80 2385 ---- ---- ---- ---- 414.70 +1.10 413.60 2390 ---- ---- ---- ---- 418.50 +1.10 417.40 2395 ---- ---- ---- ---- 422.30 +1.10 421.20 2400 ---- ---- ---- ---- 426.20 +1.20 425.00 2405 ---- ---- ---- ---- 430.00 +1.10 428.90 2410 ---- ---- ---- ---- 433.90 +1.20 432.70 2415 ---- ---- ---- ---- 437.80 +1.20 436.60 2420 ---- ---- ---- ---- 441.70 +1.20 440.50 2425 ---- ---- ---- ---- 445.60 +1.20 444.40 2430 ---- ---- ---- ---- 449.50 +1.20 448.30 2435 ---- ---- ---- ---- 453.50 +1.20 452.30 2440 ---- ---- ---- ---- 457.40 +1.20 456.20 2450 ---- ---- ---- ---- 465.40 +1.20 464.20 2460 ---- ---- ---- ---- 473.40 +1.30 472.10 2470 ---- ---- ---- ---- 481.40 +1.20 480.20 2475 ---- ---- ---- ---- 485.40 +1.20 484.20 2480 ---- ---- ---- ---- 489.50 +1.30 488.20 2490 ---- ---- ---- ---- 497.60 +1.30 496.30 2500 ---- ---- ---- ---- 505.70 +1.20 504.50 2510 ---- ---- ---- ---- 513.90 +1.30 512.60 2520 ---- ---- ---- ---- 522.10 +1.30 520.80 2525 ---- ---- ---- ---- 526.20 +1.30 524.90 2530 ---- ---- ---- ---- 530.40 +1.40 529.00 2540 ---- ---- ---- ---- 538.60 +1.30 537.30 2550 ---- ---- ---- ---- 546.90 +1.30 545.60 2575 ---- ---- ---- ---- 567.80 +1.40 566.40 2600 ---- ---- ---- ---- 588.80 +1.40 587.40 2625 ---- ---- ---- ---- 610.00 +1.40 608.60 2650 ---- ---- ---- ---- 631.40 +1.50 629.90 2675 ---- ---- ---- ---- 652.90 +1.50 651.40 2700 ---- ---- ---- ---- 674.50 +1.50 673.00 2725 ---- ---- ---- ---- 696.30 +1.50 694.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20221 13546 237090 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1615 ---- 247.30B 236.60A 246.90B 239.60 UNCH 239.60 1620 ---- 242.30B 231.60A 241.90B 234.60 UNCH 234.60 1625 ---- 237.40B 226.60A 237.10B 229.60 UNCH 229.60 1630 ---- 232.30B 221.60A 231.90B 224.60 UNCH 224.60 1635 ---- 227.30B 216.60A 226.90B 219.60 UNCH 219.60 1640 ---- 222.30B 211.60A 221.90B 214.60 UNCH 214.60 1645 ---- 217.30B 206.60A 216.90B 209.60 UNCH 209.60 1650 ---- 212.80B 201.40A 212.80B 204.70 +.10 204.60 1655 ---- 207.30B 196.60A 206.90B 199.70 +.10 199.60 1660 ---- 202.30B 191.60A 201.90B 194.70 +.10 194.60 1665 ---- 197.30B 186.60A 196.90B 189.70 +.10 189.60 1670 ---- 192.40B 181.60A 192.00B 184.70 +.10 184.60 1675 ---- 187.40B 176.60A 187.20B 179.70 +.10 179.60 1680 ---- 182.30B 171.60A 181.90B 174.70 +.10 174.60 1685 ---- 177.30B 166.60A 176.40B 169.70 +.10 169.60 1690 ---- 172.30B 161.60A 171.80B 164.70 +.10 164.60 1695 ---- 167.40B 156.60A 167.00B 159.70 +.10 159.60 1700 ---- 162.80B 151.40A 162.80B 154.70 +.10 154.60 1705 ---- 157.40B 146.60A 157.10B 149.70 +.10 149.60 1710 ---- 152.40B 141.60A 152.10B 144.70 +.10 144.60 1715 ---- 147.30B 136.60A 146.40B 139.70 +.10 139.60 1720 ---- 142.40B 131.60A 142.10B 134.70 +.10 134.60 1725 ---- 138.70B 126.00A 138.70B 129.70 +.10 129.60 1730 ---- 132.50B 121.60A 132.50B 124.70 +.10 124.60 1735 ---- 127.40B 116.60A 127.00B 119.70 +.10 119.60 1740 ---- 122.40B 111.60A 122.30B 114.70 UNCH 114.70 1745 ---- 117.40B 106.60A 117.00B 109.70 UNCH 109.70 1750 ---- 113.70B 101.00A 113.70B 104.70 UNCH 104.70 1755 ---- 107.40B 96.70A 107.00B 99.70 UNCH 99.70 1760 ---- 102.40B 91.60A 102.00B 94.70 UNCH 94.70 1765 ---- 97.50B 86.60A 97.30B 89.70 UNCH 89.70 1770 ---- 92.40B 81.60A 92.00B 84.70 UNCH 84.70 1775 ---- 88.80B 76.20A 88.80B 79.80 UNCH 79.80 1780 ---- 82.60B 71.70A 82.60B 74.80 UNCH 74.80 3 1785 ---- 77.70B 66.80A 77.60B 69.90 UNCH 69.90 1790 ---- 72.60B 61.90A 72.50B 65.00 UNCH 65.00 1795 ---- 67.80B 57.00A 67.70B 60.10 -.10 60.20 1 1800 ---- 64.00B 51.80A 64.00B 55.20 -.10 55.30 2 2 1805 ---- 58.00B 47.00A 57.90B 50.40 -.20 50.60 1810 ---- 53.40B 42.30A 53.40B 45.70 -.20 45.90 2 1815 ---- 49.50B 37.80A 49.50B 41.10 -.20 41.30 2 1820 ---- 44.70B 33.30A 44.70B 36.60 -.30 36.90 4 10 1825 ---- 40.10B 29.10A 40.10B 32.20 -.40 32.60 18 50 1830 ---- 35.60B 25.10A 35.60B 28.00 -.50 6 28.50 22 1835 ---- 31.30B 21.40A 31.30B 24.10 -.60 24.70 7 1840 24.30 27.20B 18.00A 18.00A 20.40 -.70 7 21.10 32 41 1845 17.70 23.30B 14.90A 14.90A 17.10 -.70 2 17.80 3 34 1850 17.20 19.80B 12.20A 13.00B 14.10 -.70 46 14.80 524 274 1855 13.20 16.50B 9.80A 9.90A 11.50 -.70 23 12.20 42 56 1860 11.80 13.60B 7.80A 7.90A 9.10 -.80 53 9.90 303 226 1865 9.40 11.10B 6.00A 6.50B 7.20 -.70 358 7.90 500 333 1870 7.60 8.80B 4.60A 5.00B 5.50 -.70 176 6.20 185 439 1875 5.40 6.90B 3.50 3.70B 4.20 -.50 367 4.70 82 96 1880 4.40 5.30B 2.60A 2.60A 3.10 -.50 55 3.60 8 253 1885 2.30 4.00B 2.00A 2.80B 2.30 -.40 20 2.70 2 27 1890 2.90 3.00B 1.50A 1.50A 1.70 -.30 23 2.00 12 116 1895 ---- 2.20B 1.10A 2.20B 1.20 -.30 6 1.50 684 556 1900 1.70 1.70 .90 .90A .90 -.30 42 1.20 153 781 1905 ---- 1.30B .70A 1.30B .70 -.20 1 .90 16 85 1910 .60 .90B .50A .50A .50 -.20 128 .70 91 146 1915 ---- .70B .40A .70B .40 -.10 .50 18 99 1920 .30 .50B .30 .30 .30 -.10 5 .40 58 77 1925 .20 .40B .20 .20 .20 -.10 14 .30 134 134 1930 .20 .30B .20 .20 .20 UNCH 31 .20 20 35 1935 ---- ---- ---- ---- .20 UNCH 1 .20 35 41 1940 .20 .20 .20 .20 .10 -.10 6 .20 46 83 1945 ---- ---- ---- ---- .10 UNCH .10 10 20 1950 ---- ---- ---- ---- .10 UNCH .10 20 112 1955 ---- ---- ---- ---- .10 UNCH .10 20 47 1960 ---- ---- ---- ---- .10 UNCH .10 35 1965 ---- ---- ---- ---- .10 UNCH .10 2 4 1970 ---- ---- ---- ---- .10 UNCH .10 10 56 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 65 1985 ---- ---- ---- ---- .10 UNCH .10 1 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 1 3 2000 ---- ---- ---- ---- .10 UNCH .10 180 180 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 495 495 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 1370 3710 5051 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 12 1710 ---- ---- ---- ---- .10 UNCH .10 15 29 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 27 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 30 1735 ---- ---- ---- ---- .10 UNCH .10 11 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 ---- ---- ---- ---- .10 UNCH .10 1 40 1750 .10 .10 .10 .10 .10 UNCH 1 .10 23 112 1755 ---- ---- ---- ---- .10 UNCH .10 10 55 1760 .10 .10 .10 .10 .10 UNCH 5 .10 66 73 1765 .10 .10 .10 .10 .10 UNCH 5 .10 20 51 1770 .20 .20 .10A .20 .20 UNCH 20 .20 84 1775 .20 .20 .10A .20 .20 UNCH 78 .20 41 259 1780 .20 .20 .20 .20 .20 -.10 2 .30 44 61 1785 .20 .30 .20 .30 .30 UNCH 26 .30 44 86 1790 .30 .40B .30 .40B .40 -.10 5 .50 167 219 1795 .30 .60 .30 .40A .50 -.10 53 .60 106 117 1800 .40 .70 .40 .50A .60 -.20 1062 .80 618 861 1805 .80 1.00B .50A 1.00B .90 -.10 2 1.00 4 39 1810 1.20 1.30B .70A 1.30B 1.10 -.20 144 1.30 10 272 1815 1.20 1.70B .90A 1.70B 1.50 -.30 4 1.80 42 60 1820 1.70 2.30B 1.20A 2.30B 2.00 -.30 22 2.30 51 49 1825 2.50 3.00 1.60A 2.90A 2.60 -.40 29 3.00 177 233 1830 2.80 4.00B 2.10A 3.80A 3.40 -.50 44 3.90 91 435 1835 3.90 5.30B 2.70A 3.70A 4.50 -.60 9 5.10 459 231 1840 4.60 6.90B 3.70A 6.60B 5.80 -.70 141 6.50 216 406 1845 6.20 8.90B 4.80A 8.90B 7.50 -.70 44 8.20 172 244 1850 8.10 11.10B 6.30A 11.10B 9.50 -.80 266 10.30 455 280 1855 10.30 13.60B 8.10A 13.60B 11.90 -.70 27 12.60 32 37 1860 12.60 16.60B 10.20A 16.20B 14.50 -.80 10 15.30 11 30 1865 15.80 19.80B 12.60A 19.80B 17.60 -.60 87 18.20 104 107 1870 20.60 23.50B 15.50A 22.40A 20.90 -.60 7 21.50 10 1875 ---- 27.30B 18.50A 18.50A 24.60 -.50 25.10 10 1880 ---- 31.50B 21.90A 21.90A 28.50 -.50 29.00 12 1885 ---- 35.80B 25.60A 25.60A 32.70 -.40 33.10 3 1890 ---- 40.30B 29.60A 29.60A 37.10 -.30 37.40 3 7 1895 ---- 45.00B 33.80A 33.80A 41.60 -.30 41.90 1900 ---- 49.80B 38.20A 38.20A 46.30 -.20 46.50 1905 ---- 54.10B 42.70A 42.70A 51.10 -.10 51.20 1910 ---- 59.00B 47.40A 47.40A 55.90 -.10 56.00 5 1915 ---- 63.90B 52.10A 52.10A 60.80 -.10 60.90 1 1920 ---- 68.80B 58.00A 58.00A 65.70 -.10 65.80 3 1925 ---- 74.20B 61.80A 61.80A 70.60 -.10 70.70 1930 ---- 78.70B 67.90A 67.90A 75.60 UNCH 75.60 1935 ---- 83.70B 72.70A 72.70A 80.50 -.10 80.60 1940 ---- 88.60B 77.80A 77.80A 85.50 UNCH 85.50 1 1945 ---- 93.50B 82.70A 82.70A 90.50 UNCH 90.50 1950 ---- 99.10B 86.50A 86.50A 95.50 UNCH 95.50 1 1955 ---- 103.50B 92.70A 92.70A 100.50 UNCH 100.50 1960 ---- 108.50B 97.80A 97.80A 105.50 UNCH 105.50 1 1965 ---- 113.50B 102.70A 102.70A 110.50 UNCH 110.50 1970 ---- 118.50B 107.70A 107.70A 115.50 UNCH 115.50 1975 ---- 124.10B 111.40A 111.40A 120.50 +.10 120.40 1980 ---- 128.40B 117.60A 117.60A 125.50 +.10 125.40 1985 ---- 133.40B 122.70A 122.70A 130.50 +.10 130.40 1990 ---- 138.40B 127.70A 127.70A 135.50 +.10 135.40 1995 ---- 143.40B 132.70A 132.70A 140.50 +.10 140.40 2000 ---- 149.10B 136.40A 136.40A 145.50 +.10 145.40 2005 ---- 153.40B 142.70A 142.70A 150.50 +.10 150.40 2010 ---- 158.40B 147.70A 147.70A 155.50 +.10 155.40 2015 ---- 163.40B 152.70A 152.70A 160.50 +.10 160.40 2020 ---- 168.40B 157.70A 157.70A 165.50 +.10 165.40 2025 ---- 174.10B 161.30A 161.30A 170.50 +.10 170.40 2030 ---- 178.40B 167.70A 167.70A 175.50 +.10 175.40 2035 ---- 183.40B 172.70A 172.70A 180.50 +.10 180.40 2040 ---- 188.40B 177.70A 177.70A 185.50 +.10 185.40 2045 ---- 193.40B 182.70A 182.70A 190.50 +.10 190.40 2050 ---- 198.60B 186.30A 186.30A 195.50 +.10 195.40 2055 ---- 203.40B 192.60A 192.60A 200.50 +.10 200.40 2060 ---- 208.40B 197.60A 197.60A 205.50 +.10 205.40 2065 ---- 213.40B 202.60A 202.60A 210.40 UNCH 210.40 2070 ---- 218.40B 207.60A 207.60A 215.40 UNCH 215.40 2075 ---- 223.40B 211.30A 211.30A 220.40 UNCH 220.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2093 2982 4722 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 247.40B 236.60A 247.00B 239.60 UNCH 239.60 1620 ---- 242.30B 231.60A 241.90B 234.60 UNCH 234.60 1625 ---- 237.40B 226.60A 237.00B 229.60 UNCH 229.60 1630 ---- 232.30B 221.60A 231.90B 224.60 UNCH 224.60 1635 ---- 227.40B 216.60A 227.00B 219.60 UNCH 219.60 1640 ---- 222.40B 211.60A 222.00B 214.60 UNCH 214.60 1645 ---- 217.40B 206.60A 217.20B 209.60 UNCH 209.60 1650 ---- 212.80B 201.40A 212.80B 204.60 UNCH 204.60 1655 ---- 207.30B 196.60A 206.90B 199.60 UNCH 199.60 1660 ---- 202.30B 191.60A 201.90B 194.60 UNCH 194.60 1665 ---- 197.30B 186.60A 196.90B 189.60 UNCH 189.60 1670 ---- 192.30B 181.60A 192.20B 184.60 UNCH 184.60 1675 ---- 188.70B 176.00A 188.70B 179.60 UNCH 179.60 1680 ---- 182.30B 171.60A 181.90B 174.60 UNCH 174.60 1685 ---- 177.30B 166.60A 177.20B 169.60 UNCH 169.60 1690 ---- 172.30B 161.60A 172.10B 164.60 UNCH 164.60 1695 ---- 167.30B 156.60A 167.20B 159.60 UNCH 159.60 1700 ---- 163.70B 151.10A 163.70B 154.60 UNCH 154.60 1705 ---- 157.30B 146.60A 157.20B 149.60 -.10 149.70 1710 ---- 152.30B 141.70A 151.90B 144.60 -.10 144.70 1715 ---- 147.30B 136.60A 147.20B 139.70 UNCH 139.70 1720 ---- 142.30B 131.60A 141.90B 134.70 UNCH 134.70 1725 ---- 138.80B 126.20A 138.80B 129.70 -.10 129.80 1730 ---- 132.40B 121.70A 132.00B 124.80 UNCH 124.80 1735 ---- 127.50B 116.70A 127.20B 119.80 UNCH 119.80 1740 ---- 122.50B 111.80A 122.30B 114.90 UNCH 114.90 1745 ---- 117.60B 106.90A 117.50B 109.90 UNCH 109.90 1750 ---- 113.90B 101.50A 113.90B 105.00 UNCH 105.00 1755 ---- 107.70B 97.00A 107.40B 100.10 UNCH 100.10 1760 ---- 102.70B 92.10A 102.50B 95.20 UNCH 95.20 1765 ---- 97.80B 87.40A 97.70B 90.40 +.10 90.30 1770 ---- 93.00B 82.10A 92.90B 85.50 UNCH 85.50 1775 ---- 89.40B 77.30A 89.40B 80.70 UNCH 80.70 4 4 1780 ---- 83.10B 72.50A 83.10B 75.90 UNCH 75.90 1785 ---- 79.70B 67.90A 79.70B 71.20 UNCH 71.20 1790 ---- 74.90B 63.20A 74.90B 66.50 -.10 66.60 1795 ---- 70.20B 58.70A 70.20B 61.90 -.10 62.00 2 1800 60.30 65.60B 54.30A 61.40B 57.40 -.20 3 57.60 4 1805 ---- 61.00B 49.90A 61.00B 53.00 -.20 53.20 4 1810 53.20 56.50B 45.70A 45.70A 48.60 -.40 3 49.00 2 1815 ---- 52.10B 41.60A 52.10B 44.50 -.30 44.80 77 1820 ---- 47.80B 37.70A 47.80B 40.40 -.50 40.90 7 1825 ---- 43.60B 33.90A 43.60B 36.60 -.50 37.10 8 131 1830 ---- 39.60B 30.40A 39.60B 32.90 -.60 33.50 5 2 1835 ---- 35.70B 27.10A 35.70B 29.40 -.60 30.00 21 1840 ---- 32.10B 24.00A 32.10B 26.20 -.60 1 26.80 14 21 1845 ---- 28.60B 21.10A 28.60B 23.10 -.60 23.70 18 1850 ---- 25.40B 18.50A 25.40B 20.30 -.60 20.90 33 232 1855 ---- 22.40B 16.00A 22.40B 17.70 -.60 18.30 21 20 1860 ---- 19.60B 13.90A 19.60B 15.30 -.70 16.00 18 35 1865 15.60 17.20B 11.90A 12.00A 13.20 -.60 154 13.80 255 1870 ---- 14.90B 10.10A 14.90B 11.20 -.70 85 11.90 4 18 1875 ---- 12.80B 8.60A 12.80B 9.50 -.70 1 10.20 20 61 1880 10.00 10.90B 7.20A 7.20A 8.10 -.60 16 8.70 10 26 1885 ---- 9.30B 6.00A 9.30B 6.80 -.60 1 7.40 8 9 1890 ---- 7.80B 5.00A 7.80B 5.70 -.60 6.30 26 21 1895 6.30 6.60B 4.20A 5.20B 4.70 -.60 62 5.30 23 46 1900 5.40 5.50B 3.50 3.50 3.90 -.60 646 4.50 522 554 1905 4.50 4.70B 2.90A 2.90A 3.30 -.50 8 3.80 14 1910 ---- 4.00B 2.50A 3.90B 2.70 -.50 3.20 168 163 1915 ---- 3.40B 2.10A 3.20B 2.30 -.40 2.70 66 64 1920 2.20 2.90B 1.70A 1.70A 1.90 -.40 1 2.30 18 20 1925 2.30 2.40B 1.50A 1.70B 1.60 -.30 1028 1.90 1073 1018 1930 1.40 2.00B 1.20A 1.20A 1.30 -.30 22 1.60 78 54 1935 ---- 1.70B 1.10A 1.60B 1.10 -.30 1.40 15 16 1940 ---- 1.40B .90A 1.40B 1.00 -.20 1.20 31 32 1945 1.10 1.20B .80A .80A .80 -.20 1 1.00 101 99 1950 ---- 1.00B .70A 1.00B .70 -.20 5 .90 117 78 1955 ---- .90B .60A .80B .60 -.10 .70 20 20 1960 ---- .70B .50A .70B .50 -.10 .60 1965 ---- .60B ---- .60B .50 UNCH .50 14 17 1970 .50 .50 .40A .40A .40 -.10 27 .50 23 24 1975 .30 .50B .30 .30 .40 UNCH 3 .40 139 126 1980 .30 .40B .30 .30 .30 UNCH 1 .30 1 1 1985 ---- .40B ---- .40B .30 UNCH .30 59 59 1990 ---- ---- ---- ---- .20 -.10 .30 1995 ---- .30B ---- .30B .20 UNCH .20 2000 ---- .30B ---- .30B .20 UNCH .20 10 20 2005 ---- ---- ---- ---- .20 UNCH .20 4 2010 .30 .30 .20A .20A .10 UNCH 1 .10 4 2015 ---- .20B ---- .20B .10 UNCH .10 3 3 2020 ---- ---- ---- ---- .10 UNCH .10 20 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 70 2035 ---- ---- ---- ---- .10 UNCH .10 1 13 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 27 21 2055 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2069 2680 3530 OG3 MAR23 Gold Weekly Friday Option - Week 3 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1 2 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1 5 1670 ---- ---- ---- ---- .10 UNCH .10 11 1675 ---- ---- ---- ---- .10 UNCH .10 10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 22 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 -.10 .20 6 1705 ---- ---- .10A .10A .10 -.10 .20 2 1710 ---- ---- ---- ---- .10 -.10 .20 4 1715 ---- ---- ---- ---- .10 -.10 .20 1 3 1720 ---- ---- ---- ---- .20 UNCH .20 1725 ---- ---- .20A .20A .20 -.10 .30 1 3 1730 ---- ---- .20A .20A .20 -.10 .30 9 10 1735 .30 .30 .30 .30 .30 -.10 2 .40 5 5 1740 .30 .30 .30 .30 .40 UNCH 3 .40 12 17 1745 .40 .40 .30A .40 .40 -.10 1 .50 20 20 1750 .30 .50 .30 .50 .50 UNCH 29 .50 129 131 1755 ---- ---- .50A .50A .60 UNCH .60 12 13 1760 ---- ---- .50A .50A .70 UNCH .70 10 8 1765 .70 .80B .60A .60A .80 UNCH 3 .80 24 1770 .90 1.00 .80A 1.00 1.00 UNCH 5 1.00 7 13 1775 1.00 1.20B .90A .90A 1.20 UNCH 18 1.20 63 208 1780 ---- 1.50B 1.10A 1.10A 1.40 UNCH 1.40 5 9 1785 ---- 1.80B 1.20A 1.20A 1.70 UNCH 1.70 1 91 1790 2.00 2.20 1.50A 2.20 2.00 -.10 11 2.10 3 15 1795 ---- 2.60B 1.80A 1.80A 2.40 -.10 2.50 7 7 1800 ---- 3.20B 2.10A 2.10A 2.90 -.10 100 3.00 46 329 1805 ---- 3.90B 2.50A 2.50A 3.40 -.30 3.70 10 1810 3.80 4.60B 3.00A 4.60B 4.10 -.30 19 4.40 10 21 1815 4.20 5.60B 3.60A 5.60B 4.90 -.40 32 5.30 22 24 1820 5.10 6.60B 4.30A 4.80A 5.90 -.40 5 6.30 24 24 1825 ---- 7.90B 5.10A 5.10A 7.00 -.50 7.50 6 119 1830 6.70 9.30B 6.10A 9.30B 8.30 -.60 10 8.90 42 40 1835 10.90 11.00B 7.30A 11.00B 9.90 -.50 1 10.40 47 24 1840 10.70 12.90B 8.70A 9.70A 11.60 -.60 6 12.20 2 125 1845 ---- 15.00B 10.30A 10.30A 13.50 -.70 14.20 2 9 1850 14.00 17.40B 12.10A 13.50A 15.70 -.60 4 16.30 11 14 1855 ---- 19.90B 14.10A 14.10A 18.10 -.60 85 18.70 1860 ---- 22.60B 16.40A 16.40A 20.70 -.60 21.30 10 42 1865 19.90 25.60B 18.90A 25.60B 23.60 -.60 1 24.20 4 4 1870 ---- 28.90B 21.60A 21.60A 26.60 -.70 27.30 2 2 1875 ---- 32.30B 24.60A 24.60A 29.90 -.70 30.60 1 1 1880 ---- 35.90B 27.70A 27.70A 33.40 -.70 34.10 1885 ---- 39.80B 31.00A 31.00A 37.10 -.70 37.80 1890 ---- 43.80B 34.50A 34.50A 41.00 -.60 41.60 1895 ---- 48.00B 38.30A 38.30A 45.10 -.60 45.70 1900 ---- 52.30B 42.20A 42.20A 49.30 -.50 49.80 1905 ---- 56.70B 46.20A 46.20A 53.60 -.50 54.10 6 1910 55.00 61.20B 50.40A 61.20B 58.10 -.40 3 58.50 1 1915 ---- 65.80B 54.80A 54.80A 62.60 -.40 63.00 1920 62.00 70.50B 59.20A 70.50B 67.20 -.40 3 67.60 1925 ---- 75.20B 63.80A 63.80A 71.90 -.40 72.30 1930 ---- 80.00B 68.40A 68.40A 76.70 -.20 76.90 1935 ---- 84.40B 73.10A 73.10A 81.50 -.20 81.70 1940 ---- 89.30B 77.80A 77.80A 86.30 -.20 86.50 1945 ---- 94.20B 82.60A 82.60A 91.10 -.20 91.30 1950 ---- 99.50B 87.40A 87.40A 96.00 -.10 96.10 1955 ---- 104.00B 93.30A 93.30A 100.90 -.10 101.00 1960 ---- 108.90B 98.20A 98.20A 105.80 -.10 105.90 1965 ---- 113.90B 103.10A 103.10A 110.80 UNCH 110.80 1970 ---- 118.80B 108.10A 108.10A 115.70 UNCH 115.70 1975 ---- 124.30B 111.80A 111.80A 120.70 UNCH 120.70 1980 ---- 128.80B 117.90A 117.90A 125.60 UNCH 125.60 1985 ---- 133.70B 122.90A 122.90A 130.60 UNCH 130.60 1990 ---- 138.70B 127.90A 127.90A 135.50 UNCH 135.50 1995 ---- 143.70B 132.70A 132.70A 140.50 UNCH 140.50 2000 ---- 149.10B 136.60A 136.60A 145.50 UNCH 145.50 2005 ---- 153.50B 142.80A 142.80A 150.50 UNCH 150.50 2010 ---- 158.50B 147.80A 147.80A 155.50 +.10 155.40 2015 ---- 163.50B 152.70A 152.70A 160.40 UNCH 160.40 2020 ---- 168.50B 157.70A 157.70A 165.40 UNCH 165.40 2025 ---- 174.10B 161.40A 161.40A 170.40 UNCH 170.40 2030 ---- 178.50B 167.70A 167.70A 175.40 UNCH 175.40 2035 ---- 183.50B 172.80A 172.80A 180.40 UNCH 180.40 2040 ---- 188.50B 177.80A 177.80A 185.40 UNCH 185.40 2045 ---- 193.50B 182.80A 182.80A 190.40 UNCH 190.40 2050 ---- 199.10B 186.40A 186.40A 195.40 UNCH 195.40 2055 ---- ---- ---- 192.80A 200.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 341 516 1435 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 247.30B 236.60A 246.90B 239.60 UNCH 239.60 1620 ---- 242.30B 231.60A 241.90B 234.60 UNCH 234.60 1625 ---- 237.40B 226.60A 237.30B 229.60 UNCH 229.60 1630 ---- 232.30B 221.60A 232.10B 224.60 UNCH 224.60 1635 ---- 227.40B 216.60A 227.00B 219.60 UNCH 219.60 1640 ---- 222.40B 211.60A 222.00B 214.60 UNCH 214.60 1645 ---- 217.30B 206.60A 217.10B 209.60 UNCH 209.60 1650 ---- 212.80B 201.40A 212.80B 204.60 UNCH 204.60 1655 ---- 207.30B 196.60A 207.20B 199.60 UNCH 199.60 1660 ---- 202.30B 191.60A 201.90B 194.60 UNCH 194.60 1665 ---- 197.30B 186.60A 197.20B 189.60 UNCH 189.60 1670 ---- 192.30B 181.60A 191.90B 184.60 UNCH 184.60 1675 ---- 187.40B 176.10A 187.20B 179.70 UNCH 179.70 1680 ---- 182.30B 171.60A 181.90B 174.70 UNCH 174.70 1685 ---- 177.30B 166.70A 176.40B 169.70 UNCH 169.70 1690 ---- 172.40B 161.60A 172.00B 164.70 UNCH 164.70 1695 ---- 167.50B 156.80A 167.10B 159.80 UNCH 159.80 1700 ---- 163.80B 151.30A 163.80B 154.80 UNCH 154.80 1705 ---- 157.50B 146.80A 157.40B 149.90 +.10 149.80 1710 ---- 152.60B 141.80A 152.40B 144.90 UNCH 144.90 1715 ---- 147.60B 136.90A 147.40B 140.00 UNCH 140.00 1720 ---- 142.70B 132.10A 142.30B 135.10 +.10 135.00 1725 ---- 139.00B 126.70A 139.00B 130.20 +.10 130.10 1730 ---- 132.80B 122.30A 132.50B 125.30 +.10 125.20 1735 ---- 127.90B 117.40A 127.60B 120.40 +.10 120.30 1740 ---- 123.00B 112.50A 122.80B 115.50 +.10 115.40 1745 ---- 118.10B 107.60A 117.70B 110.70 +.10 110.60 1750 ---- 114.40B 102.40A 114.40B 105.90 +.10 105.80 1755 ---- 108.30B 98.10A 108.30B 101.10 +.10 101.00 1760 ---- 103.80B 93.30A 103.80B 96.30 +.10 96.20 1765 ---- 98.70B 88.60A 98.70B 91.60 +.10 91.50 1770 ---- 94.30B 84.00A 94.20B 86.90 +.10 86.80 1775 ---- 90.50B 79.10A 90.50B 82.30 +.10 82.20 1780 ---- 84.70B 74.60A 84.60B 77.70 +.10 77.60 1785 ---- 80.10B 70.10A 79.60B 73.20 UNCH 73.20 1790 ---- 76.60B 65.70A 76.60B 68.80 UNCH 68.80 1795 ---- 72.10B 61.50A 72.10B 64.40 UNCH 64.40 1800 ---- 67.70B 57.30A 67.70B 60.20 UNCH 60.20 1805 ---- 63.40B 53.20A 63.40B 56.00 -.10 56.10 20 20 1810 ---- 59.10B 49.30A 59.10B 52.00 -.10 52.10 1815 ---- 55.00B 45.50A 55.00B 48.10 -.20 48.30 5 1820 ---- 51.00B 41.80A 51.00B 44.30 -.30 44.60 1 1825 ---- 47.10B 38.30A 47.10B 40.70 -.30 41.00 20 20 1830 ---- 43.30B 35.00A 43.30B 37.30 -.30 37.60 2 1835 ---- 39.70B 31.80A 39.70B 34.00 -.30 34.30 1840 ---- 36.30B 28.80A 36.30B 30.90 -.40 31.30 15 1845 ---- 33.10B 26.00A 33.10B 27.90 -.50 28.40 12 1850 ---- 30.00B 23.40A 30.00B 25.20 -.40 25.60 6 17 1855 23.50 27.20B 21.00A 24.60B 22.60 -.50 60 23.10 13 11 1860 20.10 24.50B 18.70A 22.10B 20.20 -.50 25 20.70 3 1865 ---- 22.10B 16.60A 22.00B 18.00 -.50 10 18.50 19 1870 16.30 19.70B 14.70A 17.60B 16.00 -.40 1 16.40 2 8 1875 ---- 17.60B 13.00A 17.50B 14.10 -.50 14.60 5 9 1880 ---- 15.60B 11.40A 15.60B 12.40 -.50 12.90 15 18 1885 12.40 13.80B 10.00A 10.00A 10.90 -.50 5 11.40 35 1890 ---- 12.10B 8.70A 12.10B 9.50 -.50 10.00 24 1895 ---- 10.60B 7.60A 10.60B 8.20 -.60 8.80 20 1900 8.50 9.30B 6.60 6.70B 7.10 -.60 33 7.70 3 9 1905 ---- 8.10B 5.70A 8.10B 6.20 -.50 6.70 35 1910 ---- 7.00B 4.90A 7.00B 5.30 -.50 5.80 7 59 1915 5.30 6.10B 4.30A 5.10B 4.60 -.50 3 5.10 18 33 1920 ---- 5.30B 3.70A 5.20B 3.90 -.50 4.40 5 21 1925 ---- 4.60B 3.20A 4.60B 3.40 -.40 3.80 22 21 1930 ---- 4.00B 2.80A 3.90B 2.90 -.40 3.30 5 1935 ---- 3.50B 2.40A 3.40B 2.50 -.40 2.90 1940 ---- 3.00B 2.10A 2.90B 2.20 -.30 2.50 1 1945 ---- 2.60B 1.80A 2.50B 1.90 -.30 2.20 1950 ---- 2.30B 1.60A 2.30B 1.60 -.30 1.90 1955 ---- 2.00B 1.40A 2.00B 1.40 -.30 1.70 1960 ---- 1.70B 1.20A 1.60B 1.30 -.20 1.50 1965 ---- 1.50B 1.10A 1.50B 1.10 -.20 1.30 10 1970 ---- 1.30B 1.00A 1.00A 1.00 -.20 1.20 1975 ---- 1.10B .90A 1.10B .90 -.10 1.00 1980 ---- 1.00B .80A .80A .80 -.10 .90 1985 ---- .90B .70A .70A .70 -.10 .80 1 1990 ---- .80B .60A .60A .60 -.10 .70 1995 ---- ---- .60A .60A .50 -.20 .70 2 2000 ---- ---- .50A .50A .50 -.10 .60 2005 ---- ---- ---- ---- .40 -.10 .50 2010 ---- ---- ---- ---- .40 -.10 .50 2015 ---- ---- .40A .40A .40 -.10 .50 1 8 2020 ---- ---- ---- ---- .30 -.10 .40 2025 ---- ---- ---- ---- .30 -.10 .40 2030 ---- ---- ---- ---- .30 UNCH .30 2035 ---- ---- ---- ---- .20 -.10 .30 8 8 2040 ---- ---- ---- ---- .20 -.10 .30 2045 ---- ---- ---- ---- .20 -.10 .30 2050 ---- ---- ---- ---- .20 UNCH .20 2055 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 145 452 OG4 MAR23 Gold Weekly Friday 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 1 1 1650 ---- ---- ---- ---- .10 -.10 .20 25 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 2 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- .20A .20A .30 UNCH .30 1 16 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- ---- .30A .30A .40 UNCH .40 5 5 1700 .30 .30 .30 .30 .40 UNCH 19 .40 1705 ---- ---- .30A .30A .50 +.10 .40 1710 .30 .40B .30 .40B .50 UNCH 10 .50 1 1715 ---- ---- .50A .50A .60 UNCH .60 5 6 1720 ---- ---- .50A .50A .70 +.10 .60 1725 ---- ---- .60A .60A .70 UNCH .70 1730 ---- ---- .60A .60A .80 UNCH .80 1735 ---- ---- .70A .70A 1.00 +.10 .90 1740 ---- 1.10B .80A .80A 1.10 +.10 1.00 1 1745 ---- 1.30B .90A .90A 1.30 +.10 1.20 1 1 1750 ---- 1.50B 1.10A 1.10A 1.40 UNCH 1.40 1755 ---- 1.70B 1.20A 1.20A 1.60 UNCH 1.60 1760 ---- 2.00B 1.40A 1.40A 1.90 +.10 1.80 17 17 1765 ---- 2.30B 1.60A 1.60A 2.20 +.10 2.10 1770 ---- 2.60B 1.90A 1.90A 2.50 +.10 2.40 1775 2.10 3.00B 2.10 3.00B 2.80 UNCH 1 2.80 1 1 1780 ---- 3.50B 2.60A 2.60A 3.30 +.10 3.20 1 1785 ---- 4.10B 2.90A 2.90A 3.70 UNCH 3.70 2 2 1790 ---- 4.70B 3.40A 3.40A 4.30 UNCH 4.30 1795 ---- 5.40B 3.80A 3.80A 4.90 -.10 5.00 1800 ---- 6.20B 4.40A 4.40A 5.70 UNCH 5.70 2 42 1805 ---- 7.10B 5.10A 5.10A 6.50 -.10 6.60 19 1810 ---- 8.20B 5.80A 5.80A 7.40 -.20 7.60 40 1815 ---- 9.40B 6.70A 6.70A 8.50 -.30 8.80 16 1820 ---- 10.70B 7.70A 7.70A 9.80 -.30 10.10 17 1825 ---- 12.20B 8.80A 8.80A 11.20 -.30 11.50 29 1830 ---- 13.80B 10.10A 10.10A 12.70 -.40 13.10 11 505 1835 ---- 15.70B 11.50A 11.50A 14.40 -.40 14.80 5 1840 ---- 17.70B 13.10A 13.10A 16.30 -.40 16.70 48 1845 ---- 19.90B 14.90A 14.90A 18.40 -.40 18.80 1 1850 ---- 22.30B 16.90A 16.90A 20.60 -.40 21.00 41 36 1855 21.70 24.80B 19.00A 24.80B 23.00 -.50 50 23.50 1860 24.30 27.40B 21.30A 27.40B 25.60 -.50 4 26.10 1865 ---- 30.30B 23.80A 23.80A 28.40 -.50 28.90 1870 ---- 33.40B 26.50A 26.50A 31.30 -.50 31.80 1 1875 ---- 36.70B 29.40A 29.40A 34.50 -.40 34.90 1880 ---- 40.10B 32.40A 32.40A 37.80 -.40 38.20 1885 ---- 43.70B 35.50A 35.50A 41.20 -.50 41.70 1890 ---- 47.40B 38.80A 38.80A 44.80 -.50 45.30 1895 ---- 51.30B 42.30A 42.30A 48.60 -.50 49.10 1900 ---- 55.30B 45.90A 45.90A 52.50 -.50 53.00 1905 ---- 59.40B 49.70A 49.70A 56.50 -.50 57.00 1910 ---- 63.70B 53.60A 53.60A 60.60 -.50 61.10 1915 ---- 68.00B 57.70A 57.70A 64.90 -.40 65.30 1920 ---- 72.40B 61.80A 61.80A 69.20 -.50 69.70 1925 ---- 76.90B 66.10A 66.10A 73.70 -.40 74.10 1930 ---- 81.10B 70.40A 70.40A 78.20 -.40 78.60 1935 ---- 85.80B 74.90A 74.90A 82.80 -.30 83.10 1940 ---- 90.40B 79.40A 79.40A 87.40 -.30 87.70 1945 ---- 95.20B 85.10A 85.10A 92.10 -.30 92.40 1950 ---- 100.30B 88.60A 88.60A 96.90 -.20 97.10 1955 ---- 104.70B 94.30A 94.30A 101.70 -.20 101.90 1960 ---- 109.50B 99.20A 99.20A 106.50 -.20 106.70 1965 ---- 114.40B 104.10A 104.10A 111.30 -.20 111.50 1970 ---- 119.30B 108.90A 108.90A 116.20 -.20 116.40 1975 ---- 124.60B 112.50A 112.50A 121.10 -.10 121.20 1980 ---- 129.10B 118.50A 118.50A 126.00 -.10 126.10 1985 ---- 134.00B 123.30A 123.30A 130.90 -.10 131.00 1990 ---- 138.90B 128.20A 128.20A 135.80 -.10 135.90 1995 ---- 143.90B 133.20A 133.20A 140.80 -.10 140.90 2000 ---- 149.30B 136.90A 136.90A 145.70 -.10 145.80 2005 ---- 153.80B 142.90A 142.90A 150.70 UNCH 150.70 2010 ---- 158.80B 148.00A 148.00A 155.60 -.10 155.70 2015 ---- 163.70B 152.90A 152.90A 160.60 UNCH 160.60 2020 ---- 168.70B 157.90A 157.90A 165.50 -.10 165.60 2025 ---- 174.20B 161.60A 161.60A 170.50 -.10 170.60 2030 ---- 178.70B 167.80A 167.80A 175.50 UNCH 175.50 2035 ---- 183.70B 172.80A 172.80A 180.50 UNCH 180.50 2040 ---- 188.50B 177.80A 177.80A 185.50 UNCH 185.50 2045 ---- 193.50B 182.70A 182.70A 190.40 -.10 190.50 2050 ---- 199.10B 186.50A 186.50A 195.40 -.10 195.50 2055 ---- ---- ---- 192.80A 200.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 87 838 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1670 ---- ---- ---- 198.80A 201.40 ---- ---- 1675 ---- ---- ---- 192.90A 196.50 ---- ---- 1680 ---- ---- ---- 188.50A 191.50 ---- ---- 1685 ---- ---- ---- 183.60A 186.50 ---- ---- 1690 ---- ---- ---- 178.60A 181.50 ---- ---- 1695 ---- ---- ---- 173.60A 176.60 ---- ---- 1700 ---- ---- ---- 168.10A 171.60 ---- ---- 1705 ---- ---- ---- 163.70A 166.70 ---- ---- 1710 ---- ---- ---- 158.80A 161.70 ---- ---- 1715 ---- ---- ---- 154.30A 156.80 ---- ---- 1720 ---- ---- ---- 149.40A 151.90 ---- ---- 1725 ---- ---- ---- 143.50A 147.00 ---- ---- 1730 ---- ---- ---- 139.60A 142.10 ---- ---- 1735 ---- ---- ---- 134.60A 137.20 ---- ---- 1740 ---- ---- ---- 129.80A 132.30 ---- ---- 1745 ---- ---- ---- 125.00A 127.50 ---- ---- 1750 ---- ---- ---- 119.30A 122.60 ---- ---- 1755 ---- ---- ---- 115.40A 117.80 ---- ---- 1760 ---- ---- ---- 110.70A 113.10 ---- ---- 1765 ---- ---- ---- 105.90A 108.30 ---- ---- 1770 ---- ---- ---- 101.30A 103.60 ---- ---- 1775 ---- ---- ---- 95.70A 99.00 ---- ---- 1780 ---- ---- ---- 91.20A 94.30 ---- ---- 1785 ---- ---- ---- 86.60A 89.80 ---- ---- 1790 ---- ---- ---- 82.20A 85.30 ---- ---- 1795 ---- ---- ---- 77.80A 80.80 ---- ---- 1800 ---- ---- ---- 73.50A 76.50 ---- ---- 1805 ---- ---- ---- 69.20A 72.20 ---- ---- 1810 ---- ---- ---- 65.10A 68.00 ---- ---- 1815 ---- ---- ---- 61.00A 63.80 ---- ---- 1820 ---- ---- ---- 57.10A 59.80 ---- ---- 1825 ---- ---- ---- 53.30A 55.90 ---- ---- 1830 ---- ---- ---- 49.60A 52.10 ---- ---- 1835 ---- ---- ---- 46.00A 48.50 ---- ---- 1840 ---- ---- ---- 42.60A 44.90 ---- ---- 1845 ---- ---- ---- 39.30A 41.60 ---- ---- 1850 ---- ---- ---- 36.20A 38.30 ---- ---- 1855 ---- ---- ---- 33.20A 35.20 ---- ---- 1860 ---- ---- ---- 30.40A 32.30 ---- ---- 1865 ---- ---- ---- 27.80A 29.50 ---- ---- 1870 ---- ---- ---- 25.30A 26.90 ---- ---- 1875 ---- ---- ---- 22.90A 24.40 ---- ---- 1880 ---- ---- ---- 20.70A 22.10 ---- ---- 1885 ---- ---- ---- 18.70A 20.00 ---- ---- 1890 18.40 18.40 16.80A 19.50B 18.00 ---- 1 ---- 1895 ---- ---- ---- 15.10A 16.20 ---- ---- 1900 ---- ---- ---- 13.50A 14.50 ---- ---- 1905 ---- ---- ---- 12.10A 13.00 ---- ---- 1910 ---- ---- ---- 10.80A 11.60 ---- ---- 1915 ---- ---- ---- 9.60A 10.30 ---- ---- 1920 ---- ---- ---- 8.50A 9.10 ---- ---- 1925 ---- ---- ---- 7.60A 8.10 ---- ---- 1930 ---- ---- ---- 6.70A 7.10 ---- ---- 1935 ---- ---- ---- 5.90A 6.30 ---- ---- 1940 ---- ---- ---- 5.30A 5.60 ---- ---- 1945 ---- ---- ---- 4.60A 4.90 ---- ---- 1950 ---- ---- ---- 4.10A 4.30 ---- ---- 1955 ---- ---- ---- 3.60A 3.80 ---- ---- 1960 ---- ---- ---- 3.20A 3.40 ---- ---- 1965 ---- ---- ---- 2.80A 3.00 ---- ---- 1970 ---- ---- ---- 2.50A 2.60 ---- ---- 1975 ---- ---- ---- 2.30A 2.30 ---- ---- 1980 ---- ---- ---- 2.00A 2.00 ---- ---- 1985 ---- ---- ---- 1.80A 1.80 ---- ---- 1990 ---- ---- ---- 1.60A 1.60 ---- ---- 1995 ---- ---- ---- 1.50A 1.50 ---- ---- 2000 ---- ---- ---- 1.30A 1.30 ---- ---- 2005 ---- ---- ---- 1.20A 1.20 ---- ---- 2010 ---- ---- ---- 1.10A 1.10 ---- ---- 2015 ---- ---- ---- 1.00A 1.00 ---- ---- 2020 ---- ---- ---- .90A .90 ---- ---- 2025 ---- ---- ---- .80A .80 ---- ---- 2030 ---- ---- ---- .80A .80 ---- ---- 2035 ---- ---- ---- .70A .70 ---- ---- 2040 ---- ---- ---- .70A .60 ---- ---- 2045 ---- ---- ---- .60A .60 ---- ---- 2050 ---- ---- ---- .60A .60 ---- ---- 2055 ---- ---- ---- .60A .50 ---- ---- 2060 ---- ---- ---- .50A .50 ---- 2 ---- 2065 .40 .40 .40 .40 .50 ---- 3 ---- 2070 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 OG5 MAR23 Gold Weekly Friday Option - Week 5 PUT 1670 ---- ---- ---- .30A .30 ---- ---- 1675 ---- ---- ---- .30A .30 ---- ---- 1680 ---- ---- ---- .40A .30 ---- 1 ---- 1685 ---- ---- ---- .40A .40 ---- ---- 1690 ---- ---- ---- .40A .40 ---- 2 ---- 1695 ---- ---- ---- .40A .40 ---- ---- 1700 ---- ---- ---- .50A .50 ---- ---- 1705 ---- ---- ---- .50A .50 ---- ---- 1710 ---- ---- ---- .50A .60 ---- ---- 1715 ---- ---- ---- .60A .70 ---- ---- 1720 .60 .70B .60 .70B .80 ---- 2 ---- 1725 ---- ---- ---- .70A .80 ---- ---- 1730 ---- ---- ---- .80A .90 ---- ---- 1735 ---- ---- ---- .90A 1.10 ---- ---- 1740 ---- ---- ---- 1.00A 1.20 ---- ---- 1745 ---- ---- ---- 1.10A 1.30 ---- ---- 1750 ---- ---- ---- 1.30A 1.50 ---- ---- 1755 ---- ---- ---- 1.40A 1.70 ---- ---- 1760 ---- ---- ---- 1.60A 1.90 ---- ---- 1765 ---- ---- ---- 1.80A 2.20 ---- ---- 1770 ---- ---- ---- 2.10A 2.50 ---- ---- 1775 ---- ---- ---- 2.40A 2.80 ---- ---- 1780 ---- ---- ---- 2.70A 3.20 ---- ---- 1785 ---- ---- ---- 3.10A 3.60 ---- ---- 1790 ---- ---- ---- 3.50A 4.10 ---- ---- 1795 ---- ---- ---- 4.00A 4.60 ---- ---- 1800 ---- ---- ---- 4.50A 5.20 ---- ---- 1805 ---- ---- ---- 5.10A 5.90 ---- ---- 1810 ---- ---- ---- 5.80A 6.70 ---- ---- 1815 ---- ---- ---- 6.50A 7.60 ---- ---- 1820 ---- ---- ---- 7.40A 8.60 ---- ---- 1825 ---- ---- ---- 8.30A 9.60 ---- ---- 1830 ---- ---- ---- 9.40A 10.80 ---- ---- 1835 ---- ---- ---- 10.50A 12.20 ---- ---- 1840 ---- ---- ---- 11.80A 13.60 ---- ---- 1845 ---- ---- ---- 13.20A 15.20 ---- ---- 1850 ---- ---- ---- 14.80A 17.00 ---- ---- 1855 ---- ---- ---- 16.60A 18.90 ---- ---- 1860 ---- ---- ---- 18.40A 20.90 ---- ---- 1865 ---- ---- ---- 20.50A 23.10 ---- ---- 1870 ---- ---- ---- 22.70A 25.50 ---- ---- 1875 ---- ---- ---- 25.00A 28.00 ---- ---- 1880 ---- ---- ---- 27.50A 30.70 ---- ---- 1885 ---- ---- ---- 30.20A 33.60 ---- ---- 1890 ---- ---- ---- 33.00A 36.60 ---- ---- 1895 ---- ---- ---- 36.00A 39.70 ---- ---- 1900 ---- ---- ---- 39.10A 43.00 ---- ---- 1905 ---- ---- ---- 43.00A 46.50 ---- ---- 1910 ---- ---- ---- 46.40A 50.10 ---- ---- 1915 ---- ---- ---- 49.90A 53.80 ---- ---- 1920 ---- ---- ---- 53.60A 57.60 ---- ---- 1925 ---- ---- ---- 57.40A 61.50 ---- ---- 1930 ---- ---- ---- 61.30A 65.60 ---- ---- 1935 ---- ---- ---- 65.30A 69.80 ---- ---- 1940 ---- ---- ---- 69.40A 74.00 ---- ---- 1945 ---- ---- ---- 73.60A 78.30 ---- ---- 1950 ---- ---- ---- 77.60A 82.70 ---- ---- 1955 ---- ---- ---- 82.30A 87.20 ---- ---- 1960 ---- ---- ---- 86.70A 91.70 ---- ---- 1965 ---- ---- ---- 91.30A 96.30 ---- ---- 1970 ---- ---- ---- 95.80A 101.00 ---- ---- 1975 ---- ---- ---- 100.50A 105.70 ---- ---- 1980 ---- ---- ---- 105.70A 110.40 ---- ---- 1985 ---- ---- ---- 110.40A 115.20 ---- ---- 1990 ---- ---- ---- 115.20A 120.00 ---- ---- 1995 ---- ---- ---- 120.00A 124.80 ---- ---- 2000 ---- ---- ---- 124.10A 129.60 ---- ---- 2005 ---- ---- ---- 129.60A 134.50 ---- ---- 2010 ---- ---- ---- 134.50A 139.40 ---- ---- 2015 ---- ---- ---- 139.30A 144.30 ---- ---- 2020 ---- ---- ---- 144.20A 149.20 ---- ---- 2025 ---- ---- ---- 148.50A 154.10 ---- ---- 2030 ---- ---- ---- 154.00A 159.10 ---- ---- 2035 ---- ---- ---- 158.90A 164.00 ---- ---- 2040 ---- ---- ---- 163.90A 169.00 ---- ---- 2045 ---- ---- ---- 168.80A 173.90 ---- ---- 2050 ---- ---- ---- 173.10A 178.90 ---- ---- 2055 ---- ---- ---- 178.70A 183.80 ---- ---- 2060 ---- ---- ---- 183.70A 188.80 ---- ---- 2065 ---- ---- ---- 188.70A 193.80 ---- ---- 2070 ---- ---- ---- 193.70A 198.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.1385 +.0210 1.1175 300 ---- ---- ---- ---- 1.0885 +.0210 1.0675 305 ---- ---- ---- ---- 1.0385 +.0210 1.0175 310 ---- ---- ---- ---- .9885 +.0210 .9675 315 ---- ---- ---- ---- .9385 +.0210 .9175 320 ---- ---- ---- ---- .8885 +.0210 .8675 325 ---- ---- ---- ---- .8385 +.0210 .8175 330 ---- ---- ---- ---- .7885 +.0210 .7675 335 ---- ---- ---- ---- .7385 +.0210 .7175 340 ---- ---- ---- ---- .6885 +.0210 .6675 345 ---- ---- ---- ---- .6385 +.0210 .6175 350 ---- ---- ---- ---- .5885 +.0210 .5675 355 ---- ---- ---- ---- .5385 +.0210 .5175 360 ---- ---- ---- ---- .4885 +.0210 .4675 365 ---- ---- ---- ---- .4385 +.0210 .4175 370 ---- ---- ---- ---- .3885 +.0210 .3675 375 ---- ---- ---- ---- .3385 +.0210 .3175 380 ---- ---- ---- ---- .2885 +.0210 .2675 385 ---- ---- ---- ---- .2385 +.0210 .2175 390 ---- ---- ---- ---- .1885 +.0205 .1680 395 ---- ---- ---- ---- .1385 +.0195 .1190 400 .0820 .0820 .0230A .0230A .0885 +.0160 1 .0725 405 ---- .0350B .0050A .0350B .0385 +.0040 .0345 5 410 .0015 .0015 .0010A .0030B .0000 -.0130 1 .0130 26 25 415 ---- ---- .0010A .0010A .0000 -.0045 .0045 2 420 ---- ---- .0010A .0010A .0000 -.0015 .0015 425 ---- ---- ---- ---- .0000 -.0005 .0005 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 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 26 32 H1M MAR23 Copper Weekly Monday 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 1 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 10 380 ---- ---- ---- ---- .0000 -.0005 .0005 2 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0010 .0010 10 395 ---- ---- .0010A .0010A .0000 -.0020 .0020 1 2 400 ---- .0100B .0010A .0010A .0000 -.0055 .0055 5 405 .0110 .0355B .0010A .0345B .0000 -.0175 14 .0175 5 410 ---- ---- .0205A .0205A .0115 -.0345 .0460 22 415 ---- ---- ---- ---- .0615 -.0260 .0875 16 420 ---- ---- .1235A .1235A .1115 -.0230 .1345 1 425 ---- ---- ---- ---- .1615 -.0220 .1835 430 ---- ---- ---- ---- .2115 -.0220 .2335 435 ---- ---- ---- ---- .2615 -.0220 .2835 440 ---- ---- ---- ---- .3115 -.0220 .3335 445 ---- ---- ---- ---- .3615 -.0220 .3835 450 ---- ---- ---- ---- .4115 -.0220 .4335 455 ---- ---- ---- ---- .4615 -.0220 .4835 460 ---- ---- ---- ---- .5115 -.0220 .5335 465 ---- ---- ---- ---- .5615 -.0220 .5835 470 ---- ---- ---- ---- .6115 -.0220 .6335 475 ---- ---- ---- ---- .6615 -.0220 .6835 480 ---- ---- ---- ---- .7115 -.0220 .7335 485 ---- ---- ---- ---- .7615 -.0220 .7835 490 ---- ---- ---- ---- .8115 -.0220 .8335 495 ---- ---- ---- ---- .8615 -.0220 .8835 500 ---- ---- ---- ---- .9115 -.0220 .9335 505 ---- ---- ---- ---- .9615 -.0220 .9835 510 ---- ---- ---- ---- 1.0115 -.0220 1.0335 515 ---- ---- ---- ---- 1.0615 -.0220 1.0835 520 ---- ---- ---- ---- 1.1115 -.0220 1.1335 525 ---- ---- ---- ---- 1.1615 -.0220 1.1835 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 1 74 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1385 +.0215 1.1170 300 ---- ---- ---- ---- 1.0885 +.0215 1.0670 305 ---- ---- ---- ---- 1.0385 +.0215 1.0170 310 ---- ---- ---- ---- .9890 +.0220 .9670 315 ---- ---- ---- ---- .9390 +.0220 .9170 320 ---- ---- ---- ---- .8890 +.0220 .8670 325 ---- ---- ---- ---- .8390 +.0220 .8170 330 ---- ---- ---- ---- .7890 +.0220 .7670 335 ---- ---- ---- ---- .7390 +.0220 .7170 340 ---- ---- ---- ---- .6890 +.0220 .6670 345 ---- ---- ---- ---- .6390 +.0220 .6170 350 ---- ---- ---- ---- .5890 +.0215 .5675 355 ---- ---- ---- ---- .5390 +.0215 .5175 360 ---- ---- ---- ---- .4890 +.0215 .4675 365 ---- ---- ---- ---- .4390 +.0215 .4175 370 ---- ---- ---- ---- .3890 +.0210 .3680 375 ---- ---- ---- ---- .3390 +.0205 .3185 380 ---- .2790B .2150A .2790B .2895 +.0195 .2700 385 ---- ---- ---- ---- .2410 +.0185 .2225 390 ---- .1930B .1260A .1930B .1930 +.0160 .1770 3 395 ---- ---- .0885A .0885A .1475 +.0130 .1345 400 .0560 .1060 .0560 .0945A .1055 +.0085 12 .0970 14 405 .0595 .0705B .0355A .0705B .0705 +.0045 1 .0660 1 410 .0420 .0425 .0210A .0365 .0435 +.0005 15 .0430 1 12 415 .0180 .0260B .0130A .0220A .0255 -.0010 2 .0265 6 15 420 .0120 .0120 .0080A .0135B .0140 -.0020 1 .0160 12 7 425 .0065 .0065 .0050A .0070B .0080 -.0020 1 .0100 10 430 ---- ---- .0035A .0035A .0045 -.0015 .0060 4 14 435 ---- ---- .0025A .0025A .0025 -.0015 .0040 1 440 ---- ---- .0020A .0020A .0015 -.0010 .0025 445 ---- ---- ---- ---- .0010 -.0005 .0015 1 1 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 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 32 24 89 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 ---- ---- ---- ---- .0005 -.0005 .0010 6 375 ---- ---- ---- ---- .0005 -.0015 .0020 380 ---- ---- .0020A .0020A .0015 -.0020 .0035 1 2 385 ---- .0060B .0035A .0035A .0025 -.0030 .0055 10 390 ---- .0130B .0055A .0130B .0045 -.0055 .0100 21 395 ---- .0255B .0100A .0250B .0090 -.0085 .0175 1 4 400 ---- .0455B .0185A .0450B .0175 -.0125 .0300 6 25 405 ---- .0725B .0330A .0725B .0320 -.0170 .0490 16 410 ---- .1080B .0560A .1080B .0550 -.0210 .0760 19 415 ---- .1485B .0870A .1470B .0870 -.0225 .1095 420 ---- .1955B .1255A .1955B .1255 -.0235 .1490 425 ---- ---- ---- ---- .1690 -.0240 .1930 5 430 ---- .2915B .2155A .2155A .2155 -.0235 .2390 2 435 ---- ---- ---- ---- .2640 -.0230 .2870 1 440 ---- .3520B .3130A .3130A .3130 -.0225 .3355 445 ---- ---- ---- ---- .3625 -.0220 .3845 450 ---- ---- ---- ---- .4120 -.0220 .4340 455 ---- ---- ---- ---- .4620 -.0215 .4835 460 ---- ---- ---- ---- .5120 -.0215 .5335 465 ---- ---- ---- ---- .5620 -.0215 .5835 470 ---- ---- ---- ---- .6120 -.0210 .6330 475 ---- ---- ---- ---- .6620 -.0210 .6830 480 ---- ---- ---- ---- .7120 -.0210 .7330 485 ---- ---- ---- ---- .7620 -.0210 .7830 490 ---- ---- ---- ---- .8120 -.0210 .8330 495 ---- ---- ---- ---- .8620 -.0210 .8830 500 ---- ---- ---- ---- .9120 -.0210 .9330 505 ---- ---- ---- ---- .9620 -.0210 .9830 510 ---- ---- ---- ---- 1.0120 -.0210 1.0330 515 ---- ---- ---- ---- 1.0615 -.0215 1.0830 520 ---- ---- ---- ---- 1.1115 -.0215 1.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 114 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1385 +.0215 1.1170 300 ---- ---- ---- ---- 1.0885 +.0215 1.0670 305 ---- ---- ---- ---- 1.0385 +.0215 1.0170 310 ---- ---- ---- ---- .9885 +.0215 .9670 315 ---- ---- ---- ---- .9385 +.0215 .9170 320 ---- ---- ---- ---- .8885 +.0215 .8670 325 ---- ---- ---- ---- .8385 +.0215 .8170 330 ---- ---- ---- ---- .7885 +.0215 .7670 335 ---- ---- ---- ---- .7385 +.0215 .7170 340 ---- ---- ---- ---- .6885 +.0215 .6670 345 ---- ---- ---- ---- .6385 +.0215 .6170 350 ---- ---- ---- ---- .5885 +.0215 .5670 355 ---- ---- ---- ---- .5390 +.0220 .5170 360 ---- ---- ---- ---- .4890 +.0220 .4670 365 ---- ---- ---- ---- .4390 +.0215 .4175 370 ---- ---- ---- ---- .3890 +.0210 .3680 375 ---- ---- ---- ---- .3395 +.0205 .3190 380 ---- .2905B .2170A .2905B .2905 +.0195 .2710 385 ---- ---- .2130A .2130A .2420 +.0180 .2240 390 ---- .1945B .1295A .1295A .1950 +.0155 .1795 395 ---- .1425B .0935A .0935A .1505 +.0125 .1380 400 ---- .1095B .0630A .0630A .1105 +.0085 .1020 10 405 ---- .0760B .0410A .0410A .0765 +.0045 .0720 410 .0480 .0495B .0260A .0485B .0495 +.0005 8 .0490 5 415 ---- ---- .0165A .0165A .0300 -.0020 .0320 420 ---- ---- .0105A .0105A .0175 -.0030 .0205 425 ---- ---- .0070A .0070A .0100 -.0030 .0130 430 ---- ---- .0050A .0050A .0055 -.0025 .0080 10 435 ---- ---- .0035A .0035A .0035 -.0020 .0055 440 ---- ---- .0025A .0025A .0020 -.0015 .0035 445 ---- ---- .0020A .0020A .0015 -.0010 .0025 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 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 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 ---- ---- ---- ---- .0005 -.0005 .0010 10 370 ---- ---- ---- ---- .0010 -.0005 .0015 1 375 ---- ---- .0020A .0020A .0015 -.0010 .0025 380 ---- ---- .0030A .0030A .0025 -.0020 .0045 385 ---- .0085B .0045A .0045A .0040 -.0035 .0075 390 ---- .0170B .0075A .0165B .0065 -.0060 .0125 395 ---- .0305B .0130A .0300B .0120 -.0095 .0215 400 ---- .0515B .0225A .0500B .0220 -.0130 .0350 405 ---- .0775B .0380A .0775B .0380 -.0170 .0550 2 410 ---- .1115B .0615A .1115B .0610 -.0210 .0820 11 415 ---- .1520B .0920A .1505B .0915 -.0235 .1150 420 ---- .1970B .1295A .1970B .1290 -.0245 .1535 425 ---- ---- ---- ---- .1715 -.0240 .1955 430 ---- .2920B .2180A .2180A .2170 -.0240 .2410 435 ---- ---- ---- ---- .2650 -.0230 .2880 440 ---- .3780B .3140A .3140A .3135 -.0225 .3360 445 ---- ---- ---- ---- .3625 -.0225 .3850 450 ---- ---- ---- ---- .4120 -.0225 .4345 455 ---- ---- ---- ---- .4620 -.0220 .4840 460 ---- ---- ---- ---- .5120 -.0215 .5335 465 ---- ---- ---- ---- .5620 -.0215 .5835 470 ---- ---- ---- ---- .6115 -.0215 .6330 475 ---- ---- ---- ---- .6615 -.0215 .6830 480 ---- ---- ---- ---- .7115 -.0215 .7330 485 ---- ---- ---- ---- .7615 -.0215 .7830 490 ---- ---- ---- ---- .8115 -.0215 .8330 495 ---- ---- ---- ---- .8615 -.0215 .8830 500 ---- ---- ---- ---- .9115 -.0215 .9330 505 ---- ---- ---- ---- .9615 -.0215 .9830 510 ---- ---- ---- ---- 1.0115 -.0215 1.0330 515 ---- ---- ---- ---- 1.0615 -.0215 1.0830 520 ---- ---- ---- ---- 1.1115 -.0215 1.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1390 +.0220 1.1170 300 ---- ---- ---- ---- 1.0890 +.0220 1.0670 305 ---- ---- ---- ---- 1.0390 +.0220 1.0170 310 ---- ---- ---- ---- .9890 +.0220 .9670 315 ---- ---- ---- ---- .9390 +.0220 .9170 320 ---- ---- ---- ---- .8890 +.0220 .8670 325 ---- ---- ---- ---- .8390 +.0215 .8175 330 ---- ---- ---- ---- .7890 +.0215 .7675 335 ---- ---- ---- ---- .7390 +.0215 .7175 340 ---- ---- ---- ---- .6890 +.0215 .6675 345 ---- ---- ---- ---- .6390 +.0215 .6175 350 ---- ---- ---- ---- .5890 +.0215 .5675 355 ---- ---- ---- ---- .5390 +.0215 .5175 360 ---- ---- ---- ---- .4890 +.0215 .4675 365 ---- ---- ---- ---- .4390 +.0215 .4175 370 ---- ---- ---- ---- .3890 +.0215 .3675 375 ---- ---- ---- ---- .3390 +.0215 .3175 380 ---- ---- ---- ---- .2890 +.0215 .2675 385 ---- ---- ---- ---- .2390 +.0205 .2185 390 ---- .1850B .1175A .1850B .1895 +.0190 .1705 395 ---- ---- .0760A .0760A .1410 +.0160 .1250 1 400 .0920 .0950B .0430A .0950B .0955 +.0110 1 .0845 1 2 405 .0265 .0550B .0220A .0440A .0555 +.0040 13 .0515 5 410 .0250 .0295B .0105A .0205B .0265 -.0020 27 .0285 2 2 415 .0035 .0035 .0035 .0115B .0110 -.0040 1 .0150 5 6 420 ---- ---- .0030A .0030A .0045 -.0030 .0075 425 ---- ---- .0020A .0020A .0015 -.0025 .0040 2 430 ---- ---- .0015A .0015A .0005 -.0015 .0020 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 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 42 8 18 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 ---- ---- ---- ---- .0005 -.0005 .0010 385 ---- ---- .0015A .0015A .0005 -.0015 .0020 390 ---- .0045B .0020A .0020A .0010 -.0030 .0040 1 1 395 ---- .0130B .0035A .0035A .0025 -.0055 .0080 1 400 .0170 .0310B .0075A .0305B .0070 -.0105 1 .0175 1 405 .0285 .0585B .0185A .0585B .0170 -.0175 1 .0345 10 410 ---- .0915B .0385A .0385A .0380 -.0235 .0615 4 415 ---- .1045B .0785A .0785A .0725 -.0255 .0980 420 ---- .1905B .1160A .1160A .1160 -.0245 .1405 425 ---- ---- ---- ---- .1630 -.0240 .1870 430 ---- .2490B .2145A .2145A .2120 -.0230 .2350 435 ---- ---- ---- ---- .2620 -.0220 .2840 440 ---- ---- ---- ---- .3120 -.0215 .3335 445 ---- ---- ---- ---- .3620 -.0215 .3835 450 ---- ---- ---- ---- .4120 -.0215 .4335 455 ---- ---- ---- ---- .4620 -.0215 .4835 460 ---- ---- ---- ---- .5120 -.0215 .5335 465 ---- ---- ---- ---- .5620 -.0215 .5835 470 ---- ---- ---- ---- .6120 -.0215 .6335 475 ---- ---- ---- ---- .6620 -.0215 .6835 480 ---- ---- ---- ---- .7120 -.0215 .7335 485 ---- ---- ---- ---- .7620 -.0215 .7835 490 ---- ---- ---- ---- .8120 -.0210 .8330 495 ---- ---- ---- ---- .8620 -.0210 .8830 500 ---- ---- ---- ---- .9120 -.0210 .9330 505 ---- ---- ---- ---- .9620 -.0210 .9830 510 ---- ---- ---- ---- 1.0120 -.0210 1.0330 515 ---- ---- ---- ---- 1.0620 -.0210 1.0830 520 ---- ---- ---- ---- 1.1120 -.0210 1.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 17 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1385 +.0215 1.1170 300 ---- ---- ---- ---- 1.0885 +.0215 1.0670 305 ---- ---- ---- ---- 1.0385 +.0215 1.0170 310 ---- ---- ---- ---- .9885 +.0215 .9670 315 ---- ---- ---- ---- .9385 +.0215 .9170 320 ---- ---- ---- ---- .8885 +.0215 .8670 325 ---- ---- ---- ---- .8385 +.0215 .8170 330 ---- ---- ---- ---- .7885 +.0215 .7670 335 ---- ---- ---- ---- .7385 +.0215 .7170 340 ---- ---- ---- ---- .6885 +.0215 .6670 345 ---- ---- ---- ---- .6385 +.0215 .6170 350 ---- ---- ---- ---- .5885 +.0210 .5675 355 ---- ---- ---- ---- .5390 +.0215 .5175 360 ---- ---- ---- ---- .4890 +.0205 .4685 365 ---- ---- ---- ---- .4395 +.0200 .4195 370 ---- .3855B .3160A .3855B .3905 +.0195 .3710 375 ---- ---- ---- ---- .3420 +.0190 .3230 380 ---- .2940B .2235A .2940B .2940 +.0175 .2765 385 ---- ---- .1875A .1875A .2475 +.0155 .2320 390 ---- .2030B .1430A .1430A .2030 +.0130 .1900 395 ---- .1560B .1095A .1095A .1615 +.0095 .1520 400 ---- .1245B .0805A .0805A .1245 +.0065 .1180 2 405 .0840 .0930B .0575A .0925B .0930 +.0035 10 .0895 8 410 ---- .0670B .0405A .0405A .0670 +.0005 .0665 415 .0325 .0325 .0280A .0465B .0465 -.0020 10 .0485 35 420 ---- ---- .0200A .0200A .0320 -.0030 .0350 18 425 ---- ---- .0140A .0140A .0215 -.0035 .0250 2 430 ---- ---- .0105A .0105A .0145 -.0035 .0180 14 435 ---- ---- .0080A .0080A .0100 -.0030 .0130 440 ---- ---- .0065A .0065A .0070 -.0025 .0095 10 445 ---- ---- .0050A .0050A .0050 -.0020 .0070 450 ---- ---- .0040A .0040A .0035 -.0020 .0055 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 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 1 90 H3E MAR23 Copper Weekly Friday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 1 1 325 ---- ---- ---- ---- .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 -.0010 .0020 365 ---- ---- .0025A .0025A .0015 -.0015 .0030 370 ---- ---- .0035A .0035A .0025 -.0020 .0045 375 ---- ---- .0045A .0045A .0035 -.0030 .0065 380 ---- .0110B .0065A .0065A .0060 -.0040 .0100 385 ---- .0185B .0100A .0180B .0090 -.0065 .0155 5 390 ---- .0300B .0155A .0295B .0145 -.0090 .0235 3 395 ---- .0455B .0240A .0455B .0230 -.0120 .0350 400 ---- .0675B .0370A .0670B .0360 -.0150 .0510 405 ---- .0945B .0550A .0945B .0545 -.0180 .0725 2 410 ---- .1270B .0795A .1270B .0785 -.0205 .0990 12 415 ---- .1635B .1085A .1635B .1080 -.0230 .1310 420 ---- .2070B .1440A .2070B .1430 -.0245 .1675 9 425 ---- .2195B .1895A .2195B .1830 -.0250 .2080 430 ---- .2975B .2265A .2265A .2260 -.0250 .2510 435 ---- ---- ---- ---- .2715 -.0245 .2960 440 ---- .3930B .3185A .3185A .3180 -.0245 .3425 445 ---- ---- ---- ---- .3660 -.0235 .3895 450 ---- .4910B .4150A .4150A .4145 -.0235 .4380 455 ---- ---- ---- ---- .4635 -.0230 .4865 460 ---- ---- ---- ---- .5130 -.0225 .5355 465 ---- ---- ---- ---- .5625 -.0225 .5850 470 ---- ---- ---- ---- .6120 -.0225 .6345 475 ---- ---- ---- ---- .6620 -.0220 .6840 480 ---- ---- ---- ---- .7115 -.0220 .7335 485 ---- ---- ---- ---- .7615 -.0220 .7835 490 ---- ---- ---- ---- .8115 -.0215 .8330 495 ---- ---- ---- ---- .8615 -.0215 .8830 500 ---- ---- ---- ---- .9115 -.0215 .9330 505 ---- ---- ---- ---- .9615 -.0215 .9830 510 ---- ---- ---- ---- 1.0115 -.0215 1.0330 515 ---- ---- ---- ---- 1.0615 -.0215 1.0830 520 ---- ---- ---- ---- 1.1115 -.0215 1.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 32 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1385 +.0215 1.1170 300 ---- ---- ---- ---- 1.0885 +.0215 1.0670 305 ---- ---- ---- ---- 1.0385 +.0215 1.0170 310 ---- ---- ---- ---- .9885 +.0215 .9670 315 ---- ---- ---- ---- .9385 +.0215 .9170 320 ---- ---- ---- ---- .8885 +.0215 .8670 325 ---- ---- ---- ---- .8385 +.0215 .8170 330 ---- ---- ---- ---- .7885 +.0215 .7670 335 ---- ---- ---- ---- .7385 +.0215 .7170 340 ---- ---- ---- ---- .6885 +.0215 .6670 345 ---- ---- ---- ---- .6385 +.0215 .6170 350 ---- ---- ---- ---- .5885 +.0210 .5675 355 ---- ---- ---- ---- .5385 +.0210 .5175 360 ---- ---- ---- ---- .4890 +.0205 .4685 365 ---- ---- ---- ---- .4395 +.0200 .4195 370 ---- .3910B .3170A .3910B .3905 +.0190 .3715 375 ---- ---- ---- ---- .3420 +.0180 .3240 380 ---- .2945B .2255A .2945B .2945 +.0160 .2785 385 ---- ---- .1895A .1895A .2485 +.0140 .2345 390 ---- .2045B .1460A .1460A .2045 +.0115 .1930 395 ---- .1585B .1130A .1130A .1640 +.0085 .1555 400 ---- .1270B .0850A .0850A .1275 +.0055 .1220 405 ---- .0960B .0610A .0610A .0960 +.0025 .0935 410 .0690 .0705B .0440A .0705B .0700 -.0005 4 .0705 415 ---- ---- .0310A .0310A .0500 -.0025 .0525 420 ---- ---- .0220A .0220A .0345 -.0040 .0385 6 30 425 ---- ---- .0160A .0160A .0235 -.0045 .0280 12 430 ---- ---- .0120A .0120A .0160 -.0050 .0210 16 435 ---- ---- .0090A .0090A .0110 -.0045 .0155 440 ---- ---- .0070A .0070A .0080 -.0035 .0115 445 ---- ---- .0060A .0060A .0055 -.0030 .0085 15 450 ---- ---- .0045A .0045A .0040 -.0025 .0065 2 455 ---- ---- .0040A .0040A .0030 -.0020 .0050 460 ---- ---- .0035A .0035A .0020 -.0020 .0040 465 ---- ---- ---- ---- .0015 -.0015 .0030 470 ---- ---- ---- ---- .0010 -.0015 .0025 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0010 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 6 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 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0010 .0015 360 ---- ---- ---- ---- .0010 -.0010 .0020 365 ---- ---- ---- ---- .0015 -.0015 .0030 370 ---- ---- .0035A .0035A .0025 -.0025 .0050 375 ---- .0080B .0050A .0050A .0040 -.0035 .0075 380 ---- .0125B .0075A .0075A .0065 -.0055 .0120 385 ---- .0210B .0110A .0205B .0105 -.0070 .0175 390 ---- .0325B .0170A .0320B .0165 -.0100 .0265 395 ---- .0490B .0260A .0485B .0255 -.0130 .0385 6 400 .0465 .0700B .0395A .0395A .0390 -.0160 4 .0550 3 6 405 ---- .0970B .0580A .0970B .0575 -.0195 .0770 11 410 ---- .1295B .0825A .1295B .0815 -.0220 .1035 5 415 ---- .1670B .1125A .1670B .1110 -.0240 .1350 420 ---- .2085B .1470A .2085B .1460 -.0250 .1710 2 425 ---- .2250B .1915A .2235B .1850 -.0260 .2110 430 ---- .2980B .2285A .2285A .2275 -.0260 .2535 435 ---- ---- ---- ---- .2725 -.0255 .2980 440 ---- .3935B .3195A .3195A .3190 -.0250 .3440 445 ---- ---- ---- ---- .3665 -.0245 .3910 450 ---- .4910B .4155A .4155A .4150 -.0240 .4390 455 ---- ---- ---- ---- .4640 -.0235 .4875 460 ---- ---- ---- ---- .5130 -.0230 .5360 465 ---- ---- ---- ---- .5625 -.0230 .5855 470 ---- ---- ---- ---- .6120 -.0225 .6345 475 ---- ---- ---- ---- .6620 -.0220 .6840 480 ---- ---- ---- ---- .7115 -.0225 .7340 485 ---- ---- ---- ---- .7615 -.0220 .7835 490 ---- ---- ---- ---- .8115 -.0220 .8335 495 ---- ---- ---- ---- .8615 -.0215 .8830 500 ---- ---- ---- ---- .9115 -.0215 .9330 505 ---- ---- ---- ---- .9615 -.0215 .9830 510 ---- ---- ---- ---- 1.0115 -.0215 1.0330 515 ---- ---- ---- ---- 1.0615 -.0215 1.0830 520 ---- ---- ---- ---- 1.1115 -.0215 1.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 3 30 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1385 +.0215 1.1170 300 ---- ---- ---- ---- 1.0885 +.0215 1.0670 305 ---- ---- ---- ---- 1.0385 +.0215 1.0170 310 ---- ---- ---- ---- .9885 +.0215 .9670 315 ---- ---- ---- ---- .9385 +.0215 .9170 320 ---- ---- ---- ---- .8885 +.0215 .8670 325 ---- ---- ---- ---- .8385 +.0215 .8170 330 ---- ---- ---- ---- .7885 +.0215 .7670 335 ---- ---- ---- ---- .7385 +.0215 .7170 340 ---- ---- ---- ---- .6885 +.0215 .6670 345 ---- ---- ---- ---- .6385 +.0215 .6170 350 ---- ---- ---- ---- .5885 +.0215 .5670 355 ---- ---- ---- ---- .5385 +.0215 .5170 360 ---- ---- ---- ---- .4890 +.0215 .4675 365 ---- ---- ---- ---- .4395 +.0210 .4185 370 ---- .3710B .3150A .3710B .3900 +.0205 .3695 375 ---- ---- ---- ---- .3410 +.0195 .3215 380 ---- .2920B .2210A .2920B .2930 +.0185 .2745 385 ---- ---- .1825A .1825A .2455 +.0165 .2290 390 ---- .1995B .1380A .1380A .2000 +.0140 .1860 395 ---- .1505B .1035A .1035A .1575 +.0110 .1465 400 ---- .1185B .0730A .0730A .1190 +.0070 .1120 405 ---- .0860B .0510A .0510A .0860 +.0035 .0825 10 410 ---- .0605B .0350A .0350A .0595 UNCH .0595 5 415 ---- ---- .0235A .0235A .0395 -.0020 .0415 10 420 ---- ---- .0160A .0160A .0260 -.0030 .0290 14 425 ---- ---- .0110A .0110A .0170 -.0030 .0200 10 430 ---- ---- .0080A .0080A .0110 -.0030 .0140 435 ---- ---- .0060A .0060A .0075 -.0020 .0095 440 ---- ---- .0045A .0045A .0050 -.0020 .0070 445 ---- ---- .0035A .0035A .0035 -.0015 .0050 450 ---- ---- .0030A .0030A .0025 -.0010 .0035 455 ---- ---- ---- ---- .0015 -.0010 .0025 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0010 -.0005 .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 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 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0010 -.0005 .0015 370 ---- ---- .0025A .0025A .0020 -.0010 .0030 375 ---- ---- .0035A .0035A .0030 -.0020 .0050 380 ---- .0085B .0050A .0085B .0045 -.0030 .0075 385 ---- .0145B .0080A .0145B .0075 -.0050 .0125 390 ---- .0245B .0125A .0245B .0115 -.0080 .0195 10 395 ---- .0400B .0195A .0395B .0190 -.0110 .0300 6 400 ---- .0615B .0310A .0605B .0305 -.0145 .0450 405 ---- .0875B .0480A .0875B .0475 -.0180 .0655 3 410 ---- .1210B .0725A .1210B .0710 -.0210 .0920 14 415 ---- .1590B .1020A .1590B .1010 -.0235 .1245 5 420 ---- .2025B .1385A .2025B .1375 -.0240 .1615 425 ---- ---- .1840A .1840A .1780 -.0245 .2025 430 ---- .2950B .2230A .2230A .2225 -.0240 .2465 435 ---- ---- ---- ---- .2685 -.0240 .2925 440 ---- .3915B .3165A .3165A .3160 -.0235 .3395 445 ---- ---- ---- ---- .3645 -.0230 .3875 450 ---- .4665B .4140A .4140A .4135 -.0225 .4360 455 ---- ---- ---- ---- .4630 -.0220 .4850 460 ---- ---- ---- ---- .5125 -.0220 .5345 465 ---- ---- ---- ---- .5620 -.0220 .5840 470 ---- ---- ---- ---- .6120 -.0215 .6335 475 ---- ---- ---- ---- .6615 -.0220 .6835 480 ---- ---- ---- ---- .7115 -.0215 .7330 485 ---- ---- ---- ---- .7615 -.0215 .7830 490 ---- ---- ---- ---- .8115 -.0215 .8330 495 ---- ---- ---- ---- .8615 -.0215 .8830 500 ---- ---- ---- ---- .9115 -.0215 .9330 505 ---- ---- ---- ---- .9615 -.0215 .9830 510 ---- ---- ---- ---- 1.0115 -.0215 1.0330 515 ---- ---- ---- ---- 1.0615 -.0215 1.0830 520 ---- ---- ---- ---- 1.1115 -.0215 1.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1385 +.0215 1.1170 300 ---- ---- ---- ---- 1.0885 +.0215 1.0670 305 ---- ---- ---- ---- 1.0385 +.0215 1.0170 310 ---- ---- ---- ---- .9885 +.0215 .9670 315 ---- ---- ---- ---- .9385 +.0215 .9170 320 ---- ---- ---- ---- .8885 +.0215 .8670 325 ---- ---- ---- ---- .8385 +.0215 .8170 330 ---- ---- ---- ---- .7885 +.0215 .7670 335 ---- ---- ---- ---- .7385 +.0215 .7170 340 ---- ---- ---- ---- .6885 +.0215 .6670 345 ---- ---- ---- ---- .6385 +.0210 .6175 350 ---- ---- ---- ---- .5890 +.0210 .5680 355 ---- ---- ---- ---- .5395 +.0205 .5190 360 ---- .4800B .4155A .4795B .4900 +.0200 .4700 365 ---- ---- ---- ---- .4415 +.0195 .4220 370 ---- .3935B .3210A .3935B .3930 +.0180 .3750 375 ---- ---- ---- ---- .3455 +.0165 .3290 380 ---- .2995B .2325A .2995B .2990 +.0145 .2845 385 ---- ---- .1985A .1985A .2545 +.0120 .2425 390 ---- .2130B .1565A .1565A .2125 +.0095 .2030 395 ---- .1740B .1245A .1245A .1735 +.0065 .1670 400 ---- .1390B .0960A .0960A .1385 +.0035 .1350 405 .0955 .1090B .0735A .1085B .1085 +.0010 10 .1075 410 ---- .0860B .0560A .0560A .0830 -.0015 .0845 415 ---- .0660B .0420A .0420A .0625 -.0030 .0655 420 ---- ---- .0315A .0315A .0465 -.0040 .0505 425 ---- ---- .0240A .0240A .0340 -.0045 .0385 430 ---- ---- .0185A .0185A .0250 -.0045 .0295 435 ---- ---- .0145A .0145A .0180 -.0050 .0230 440 ---- ---- .0115A .0115A .0135 -.0040 .0175 445 ---- ---- .0095A .0095A .0100 -.0040 .0140 450 ---- ---- .0075A .0075A .0075 -.0035 .0110 455 ---- ---- .0060A .0060A .0060 -.0025 .0085 460 ---- ---- .0050A .0050A .0045 -.0025 .0070 465 ---- ---- .0040A .0040A .0035 -.0020 .0055 470 ---- ---- .0040A .0040A .0030 -.0015 .0045 475 ---- ---- .0035A .0035A .0025 -.0015 .0040 480 ---- ---- .0030A .0030A .0020 -.0015 .0035 485 ---- ---- ---- ---- .0015 -.0015 .0030 490 ---- ---- ---- ---- .0015 -.0010 .0025 495 ---- ---- ---- ---- .0010 -.0010 .0020 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0005 -.0010 .0015 515 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4E MAR23 Copper Weekly Friday Option - Week 4 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- ---- ---- .0015 -.0010 .0025 360 ---- ---- .0030A .0030A .0025 -.0015 .0040 365 ---- ---- .0040A .0040A .0035 -.0025 .0060 370 ---- ---- .0055A .0055A .0050 -.0035 .0085 375 ---- .0135B .0080A .0080A .0075 -.0050 .0125 380 ---- .0200B .0115A .0195B .0110 -.0070 .0180 385 ---- .0300B .0170A .0290B .0165 -.0095 .0260 390 ---- .0435B .0250A .0425B .0240 -.0125 .0365 2 395 ---- .0615B .0360A .0605B .0355 -.0150 .0505 400 ---- .0845B .0510A .0825B .0505 -.0180 .0685 405 ---- .1100B .0710A .1100B .0700 -.0205 .0905 410 ---- .1415B .0955A .1415B .0945 -.0230 .1175 10 415 ---- .1775B .1255A .1775B .1240 -.0245 .1485 420 ---- .2175B .1590A .2175B .1575 -.0255 .1830 425 ---- .2420B .1960A .2370B .1950 -.0265 .2215 430 ---- .3045B .2370A .2370A .2360 -.0260 .2620 435 ---- ---- ---- ---- .2795 -.0255 .3050 440 ---- .3975B .3250A .3250A .3245 -.0255 .3500 445 ---- ---- ---- ---- .3710 -.0250 .3960 450 ---- .4940B .4190A .4190A .4185 -.0245 .4430 455 ---- ---- ---- ---- .4665 -.0245 .4910 460 ---- ---- ---- ---- .5155 -.0235 .5390 465 ---- ---- ---- ---- .5645 -.0230 .5875 470 ---- .6640B .6145A .6145A .6135 -.0230 .6365 475 ---- ---- ---- ---- .6630 -.0230 .6860 480 ---- ---- ---- ---- .7125 -.0225 .7350 485 ---- ---- ---- ---- .7625 -.0220 .7845 490 ---- ---- ---- ---- .8120 -.0220 .8340 495 ---- ---- ---- ---- .8620 -.0220 .8840 500 ---- ---- ---- ---- .9115 -.0220 .9335 505 ---- ---- ---- ---- .9615 -.0220 .9835 510 ---- ---- ---- ---- 1.0115 -.0220 1.0335 515 ---- ---- ---- ---- 1.0615 -.0215 1.0830 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0885 +.0215 1.0670 305 ---- ---- ---- ---- 1.0385 +.0215 1.0170 310 ---- ---- ---- ---- .9885 +.0215 .9670 315 ---- ---- ---- ---- .9385 +.0215 .9170 320 ---- ---- ---- ---- .8885 +.0215 .8670 325 ---- ---- ---- ---- .8385 +.0215 .8170 330 ---- ---- ---- ---- .7885 +.0215 .7670 335 ---- ---- ---- ---- .7385 +.0215 .7170 340 ---- ---- ---- ---- .6885 +.0215 .6670 345 ---- ---- ---- ---- .6385 +.0210 .6175 350 ---- ---- ---- ---- .5890 +.0205 .5685 355 ---- ---- ---- ---- .5395 +.0200 .5195 360 ---- .4845B .4165A .4845B .4905 +.0195 .4710 365 ---- ---- ---- ---- .4415 +.0185 .4230 370 ---- .3935B .3220A .3935B .3935 +.0175 .3760 375 ---- ---- .3250A .3250A .3460 +.0155 .3305 380 ---- .3000B .2345A .3000B .3000 +.0135 .2865 385 ---- ---- .2000A .2000A .2560 +.0115 .2445 390 ---- .2140B .1590A .1590A .2145 +.0090 .2055 395 ---- .1755B .1265A .1265A .1760 +.0060 .1700 400 ---- .1410B .0980A .0980A .1415 +.0030 .1385 405 ---- .1125B .0755A .0755A .1115 +.0005 .1110 410 .0705 .0895B .0580A .0860B .0860 -.0020 10 .0880 10 415 ---- .0695B .0440A .0440A .0655 -.0035 .0690 10 10 420 ---- ---- .0330A .0330A .0490 -.0050 .0540 425 ---- ---- .0250A .0250A .0365 -.0050 .0415 430 ---- ---- .0195A .0195A .0270 -.0055 1 .0325 1 435 ---- ---- .0150A .0150A .0200 -.0050 .0250 440 ---- ---- .0120A .0120A .0150 -.0045 .0195 445 ---- ---- .0095A .0095A .0110 -.0045 .0155 450 ---- ---- .0080A .0080A .0085 -.0040 .0125 455 ---- ---- .0065A .0065A .0065 -.0035 .0100 460 ---- ---- .0055A .0055A .0050 -.0030 .0080 465 ---- ---- .0045A .0045A .0040 -.0025 .0065 470 ---- ---- .0040A .0040A .0030 -.0025 .0055 475 ---- ---- .0035A .0035A .0025 -.0020 .0045 480 ---- ---- .0035A .0035A .0020 -.0020 .0040 485 ---- ---- ---- ---- .0015 -.0015 .0030 490 ---- ---- ---- ---- .0015 -.0015 .0030 495 ---- ---- ---- ---- .0010 -.0015 .0025 500 ---- ---- ---- ---- .0010 -.0010 .0020 505 ---- ---- ---- ---- .0010 -.0010 .0020 510 ---- ---- ---- ---- .0005 -.0010 .0015 515 ---- ---- ---- ---- .0005 -.0010 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 10 21 H4M MAR23 Copper Weekly Monday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- .0025A .0025A .0015 -.0020 .0035 360 ---- ---- .0035A .0035A .0025 -.0025 .0050 365 ---- ---- .0045A .0045A .0040 -.0030 .0070 370 ---- ---- .0060A .0060A .0055 -.0045 .0100 375 ---- .0150B .0090A .0150B .0085 -.0055 .0140 380 ---- .0220B .0125A .0215B .0125 -.0075 .0200 1 4 385 ---- .0320B .0185A .0315B .0180 -.0100 .0280 390 ---- .0460B .0270A .0450B .0260 -.0130 .0390 395 ---- .0640B .0385A .0630B .0375 -.0155 .0530 400 .0865 .0870B .0540A .0540A .0530 -.0185 21 .0715 405 ---- .1135B .0735A .1130B .0730 -.0210 .0940 1 4 410 ---- .1445B .0985A .1445B .0975 -.0235 .1210 415 ---- .1800B .1275A .1795B .1270 -.0250 .1520 420 ---- .2190B .1615A .2190B .1605 -.0260 .1865 425 ---- .2440B .1985A .2350B .1975 -.0270 .2245 430 ---- .3055B .2390A .2390A .2380 -.0270 .2650 435 ---- ---- ---- ---- .2810 -.0265 .3075 440 ---- .3980B .3265A .3265A .3260 -.0260 .3520 445 ---- ---- ---- ---- .3720 -.0255 .3975 450 ---- .4940B .4195A .4195A .4190 -.0255 .4445 455 ---- ---- ---- ---- .4670 -.0250 .4920 460 ---- ---- ---- ---- .5155 -.0245 .5400 465 ---- ---- ---- ---- .5645 -.0240 .5885 470 ---- .6740B .6145A .6145A .6135 -.0240 .6375 475 ---- ---- ---- ---- .6630 -.0235 .6865 480 ---- ---- ---- ---- .7125 -.0230 .7355 485 ---- ---- ---- ---- .7620 -.0230 .7850 490 ---- ---- ---- ---- .8120 -.0225 .8345 495 ---- ---- ---- ---- .8620 -.0220 .8840 500 ---- ---- ---- ---- .9115 -.0225 .9340 505 ---- ---- ---- ---- .9615 -.0220 .9835 510 ---- ---- ---- ---- 1.0115 -.0220 1.0335 515 ---- ---- ---- ---- 1.0615 -.0215 1.0830 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 2 8 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1385 +.0215 1.1170 300 ---- ---- ---- ---- 1.0885 +.0215 1.0670 305 ---- ---- ---- ---- 1.0385 +.0215 1.0170 310 ---- ---- ---- ---- .9885 +.0215 .9670 315 ---- ---- ---- ---- .9385 +.0215 .9170 320 ---- ---- ---- ---- .8885 +.0215 .8670 325 ---- ---- ---- ---- .8385 +.0215 .8170 330 ---- ---- ---- ---- .7885 +.0215 .7670 335 ---- ---- ---- ---- .7385 +.0215 .7170 340 ---- ---- ---- ---- .6885 +.0215 .6670 345 ---- ---- ---- ---- .6385 +.0210 .6175 350 ---- ---- ---- ---- .5885 +.0210 .5675 355 ---- ---- ---- ---- .5390 +.0205 .5185 360 ---- ---- .4145A .4145A .4895 +.0200 .4695 365 ---- ---- ---- ---- .4400 +.0190 .4210 370 ---- .3920B .3185A .3920B .3915 +.0185 .3730 375 ---- ---- ---- ---- .3435 +.0170 .3265 380 ---- .2965B .2285A .2965B .2965 +.0155 .2810 385 ---- ---- .1935A .1935A .2515 +.0135 .2380 390 ---- .2075B .1505A .1505A .2080 +.0105 .1975 395 ---- .1650B .1180A .1180A .1685 +.0080 .1605 400 ---- .1325B .0885A .0885A .1325 +.0045 20 .1280 405 ---- .1020B .0660A .0660A .1020 +.0020 20 .1000 410 ---- .0775B .0485A .0485A .0765 -.0005 .0770 415 ---- ---- .0355A .0355A .0560 -.0025 .0585 420 ---- ---- .0265A .0265A .0405 -.0035 .0440 425 ---- ---- .0195A .0195A .0285 -.0045 .0330 430 ---- ---- .0150A .0150A .0205 -.0040 .0245 435 ---- ---- .0115A .0115A .0145 -.0040 .0185 440 ---- ---- .0090A .0090A .0105 -.0035 .0140 445 ---- ---- .0075A .0075A .0075 -.0035 .0110 10 450 ---- ---- .0060A .0060A .0055 -.0030 .0085 455 ---- ---- .0045A .0045A .0040 -.0025 .0065 460 ---- ---- .0040A .0040A .0030 -.0025 .0055 465 ---- ---- .0035A .0035A .0025 -.0020 .0045 470 ---- ---- .0030A .0030A .0020 -.0015 .0035 475 ---- ---- ---- ---- .0015 -.0015 .0030 480 ---- ---- ---- ---- .0010 -.0015 .0025 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0005 -.0010 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 1 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 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 1 .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0010 -.0010 .0020 360 ---- ---- .0025A .0025A .0015 -.0015 .0030 365 ---- ---- .0035A .0035A .0025 -.0020 .0045 370 ---- ---- .0045A .0045A .0035 -.0030 .0065 375 ---- ---- .0065A .0065A .0055 -.0045 .0100 380 ---- .0160B .0090A .0160B .0085 -.0060 .0145 385 ---- .0250B .0135A .0250B .0130 -.0085 .0215 390 ---- .0380B .0205A .0370B .0200 -.0110 .0310 395 ---- .0550B .0310A .0535B .0300 -.0140 .0440 400 ---- .0770B .0450A .0755B .0445 -.0165 .0610 405 ---- .1030B .0640A .1030B .0635 -.0195 .0830 410 ---- .1350B .0885A .1345B .0880 -.0220 .1100 415 ---- .1715B .1180A .1715B .1175 -.0235 .1410 420 ---- .2120B .1520A .2120B .1515 -.0250 .1765 425 ---- .2375B .1955A .2305B .1900 -.0255 .2155 430 ---- .3010B .2325A .2325A .2315 -.0255 .2570 435 ---- ---- ---- ---- .2755 -.0255 .3010 440 ---- .3950B .3220A .3220A .3215 -.0250 .3465 445 ---- ---- ---- ---- .3685 -.0245 .3930 450 ---- .4920B .4170A .4170A .4165 -.0240 .4405 455 ---- ---- ---- ---- .4650 -.0240 .4890 460 ---- ---- ---- ---- .5140 -.0235 .5375 465 ---- ---- ---- ---- .5635 -.0230 .5865 470 ---- ---- .6265A .6265A .6125 -.0230 .6355 475 ---- ---- ---- ---- .6625 -.0225 .6850 480 ---- ---- ---- ---- .7120 -.0225 .7345 485 ---- ---- ---- ---- .7620 -.0220 .7840 490 ---- ---- ---- ---- .8115 -.0220 .8335 495 ---- ---- ---- ---- .8615 -.0220 .8835 500 ---- ---- ---- ---- .9115 -.0220 .9335 505 ---- ---- ---- ---- .9615 -.0215 .9830 510 ---- ---- ---- ---- 1.0115 -.0215 1.0330 515 ---- ---- ---- ---- 1.0615 -.0215 1.0830 520 ---- ---- ---- ---- 1.1115 -.0215 1.1330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 305 ---- ---- ---- ---- 1.0385 ---- ---- 310 ---- ---- ---- ---- .9885 ---- ---- 315 ---- ---- ---- ---- .9385 ---- ---- 320 ---- ---- ---- ---- .8885 ---- ---- 325 ---- ---- ---- ---- .8385 ---- ---- 330 ---- ---- ---- ---- .7885 ---- ---- 335 ---- ---- ---- ---- .7385 ---- ---- 340 ---- ---- ---- ---- .6885 ---- ---- 345 ---- ---- ---- ---- .6390 ---- ---- 350 ---- ---- ---- .5150A .5895 ---- ---- 355 ---- ---- ---- ---- .5405 ---- ---- 360 ---- ---- ---- .4190A .4920 ---- ---- 365 ---- ---- ---- ---- .4435 ---- ---- 370 ---- ---- ---- .3270A .3965 ---- ---- 375 ---- ---- ---- ---- .3500 ---- ---- 380 ---- ---- ---- .2425A .3055 ---- ---- 385 ---- ---- ---- .2045A .2625 ---- ---- 390 ---- ---- ---- .1700A .2225 ---- ---- 395 ---- ---- ---- .1395A .1855 ---- ---- 400 ---- ---- ---- .1120A .1525 ---- ---- 405 ---- ---- ---- .0895A .1230 ---- ---- 410 ---- ---- ---- .0700A .0980 ---- ---- 415 ---- ---- ---- .0545A .0770 ---- ---- 420 ---- ---- ---- .0425A .0600 ---- ---- 425 ---- ---- ---- .0335A .0460 ---- ---- 430 ---- ---- ---- .0265A .0355 ---- ---- 435 ---- ---- ---- .0210A .0270 ---- ---- 440 ---- ---- ---- .0170A .0210 ---- ---- 445 ---- ---- ---- .0140A .0160 ---- ---- 450 ---- ---- ---- .0115A .0125 ---- ---- 455 ---- ---- ---- .0095A .0095 ---- ---- 460 ---- ---- ---- .0080A .0075 ---- ---- 465 ---- ---- ---- .0065A .0060 ---- ---- 470 ---- ---- ---- .0055A .0045 ---- ---- 475 ---- ---- ---- .0045A .0040 ---- ---- 480 ---- ---- ---- .0040A .0030 ---- ---- 485 ---- ---- ---- .0035A .0025 ---- ---- 490 ---- ---- ---- .0035A .0020 ---- ---- 495 ---- ---- ---- .0040A .0015 ---- ---- 500 ---- ---- ---- .0035A .0015 ---- ---- 505 ---- ---- ---- .0035A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5E MAR23 Copper Weekly Friday Option - Week 5 PUT 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- .0020A .0005 ---- ---- 325 ---- ---- ---- .0025A .0005 ---- ---- 330 ---- ---- ---- .0025A .0005 ---- ---- 335 ---- ---- ---- .0030A .0005 ---- ---- 340 ---- ---- ---- .0020A .0010 ---- ---- 345 ---- ---- ---- .0025A .0015 ---- ---- 350 ---- ---- ---- .0030A .0020 ---- ---- 355 ---- ---- ---- .0040A .0030 ---- ---- 360 ---- ---- ---- .0050A .0040 ---- ---- 365 ---- ---- ---- .0070A .0060 ---- ---- 370 ---- ---- ---- .0095A .0085 ---- ---- 375 ---- ---- ---- .0130A .0125 ---- ---- 380 ---- ---- ---- .0180A .0175 ---- ---- 385 ---- ---- ---- .0255A .0250 ---- ---- 390 ---- ---- ---- .0350A .0345 ---- ---- 395 ---- ---- ---- .0480A .0475 ---- ---- 400 ---- ---- ---- .0650A .0640 ---- ---- 405 ---- ---- ---- .0855A .0850 ---- ---- 410 ---- ---- ---- .1100A .1095 ---- ---- 415 ---- ---- ---- .1395A .1385 ---- ---- 420 ---- ---- ---- .1720A .1710 ---- ---- 425 ---- ---- ---- .2075A .2070 ---- ---- 430 ---- ---- ---- .2470A .2465 ---- ---- 435 ---- ---- ---- ---- .2880 ---- ---- 440 ---- ---- ---- .3320A .3315 ---- ---- 445 ---- ---- ---- ---- .3765 ---- ---- 450 ---- ---- ---- .4235A .4230 ---- ---- 455 ---- ---- ---- ---- .4700 ---- ---- 460 ---- ---- ---- ---- .5180 ---- ---- 465 ---- ---- ---- ---- .5665 ---- ---- 470 ---- ---- ---- .6160A .6150 ---- ---- 475 ---- ---- ---- ---- .6640 ---- ---- 480 ---- ---- ---- .7145A .7135 ---- ---- 485 ---- ---- ---- ---- .7625 ---- ---- 490 ---- ---- ---- ---- .8125 ---- ---- 495 ---- ---- ---- ---- .8620 ---- ---- 500 ---- ---- ---- ---- .9115 ---- ---- 505 ---- ---- ---- ---- .9615 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 305 ---- ---- ---- ---- 1.0385 ---- ---- 310 ---- ---- ---- ---- .9885 +.0215 .9670 315 ---- ---- ---- ---- .9385 +.0215 .9170 320 ---- ---- ---- ---- .8885 +.0215 .8670 325 ---- ---- ---- ---- .8385 +.0215 .8170 330 ---- ---- ---- ---- .7885 +.0215 .7670 335 ---- ---- ---- ---- .7385 +.0210 .7175 340 ---- ---- ---- ---- .6885 +.0210 .6675 345 ---- ---- ---- ---- .6390 +.0205 .6185 350 ---- ---- ---- ---- .5890 +.0200 .5690 355 ---- ---- ---- ---- .5400 +.0195 .5205 360 ---- .4915B .4175A .4915B .4910 +.0190 .4720 365 ---- ---- ---- ---- .4425 +.0180 .4245 370 ---- .3950B .3245A .3950B .3945 +.0165 .3780 375 ---- ---- ---- ---- .3480 +.0150 .3330 380 ---- .3025B .2385A .3025B .3025 +.0130 .2895 385 ---- ---- .2000A .2000A .2590 +.0105 .2485 390 ---- .2180B .1645A .1645A .2180 +.0080 .2100 395 ---- .1800B .1330A .1330A .1805 +.0050 .1755 400 ---- .1465B .1040A .1040A .1470 +.0025 .1445 405 ---- .1180B .0815A .0815A .1170 -.0005 .1175 410 ---- ---- .0630A .0630A .0920 -.0025 .0945 415 ---- ---- .0490A .0490A .0710 -.0045 .0755 420 ---- ---- .0380A .0380A .0545 -.0055 .0600 425 ---- ---- .0290A .0290A .0410 -.0065 .0475 430 ---- ---- .0225A .0225A .0310 -.0065 .0375 435 ---- ---- .0180A .0180A .0235 -.0060 .0295 440 ---- ---- .0145A .0145A .0175 -.0060 .0235 445 ---- ---- .0120A .0120A .0135 -.0050 .0185 450 ---- ---- .0100A .0100A .0100 -.0050 .0150 455 ---- ---- .0080A .0080A .0080 -.0040 .0120 460 ---- ---- .0065A .0065A .0060 -.0035 .0095 465 ---- ---- .0055A .0055A .0050 -.0025 .0075 470 ---- ---- .0045A .0045A .0035 -.0025 .0060 475 ---- ---- .0040A .0040A .0030 -.0020 .0050 480 ---- ---- ---- ---- .0025 -.0015 .0040 485 ---- ---- ---- ---- .0020 -.0010 .0030 490 ---- ---- ---- ---- .0015 -.0010 .0025 495 ---- ---- ---- ---- .0010 -.0010 .0020 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAR23 Copper Weekly Wednesday Option - Week 5 PUT 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- .0020A .0020A .0010 -.0015 .0025 350 ---- ---- .0025A .0025A .0015 -.0020 .0035 355 ---- ---- .0030A .0030A .0020 -.0025 .0045 360 ---- ---- .0040A .0040A .0030 -.0030 .0060 365 ---- ---- .0055A .0055A .0045 -.0040 .0085 370 ---- ---- .0075A .0075A .0070 -.0050 .0120 375 ---- .0175B .0110A .0170B .0100 -.0065 .0165 380 ---- .0255B .0155A .0250B .0145 -.0085 .0230 385 ---- .0365B .0220A .0355B .0210 -.0110 .0320 390 ---- .0510B .0310A .0495B .0300 -.0135 .0435 395 ---- .0695B .0435A .0680B .0425 -.0160 .0585 400 ---- .0925B .0590A .0905B .0585 -.0190 .0775 405 ---- .1190B .0795A .1180B .0790 -.0215 .1005 410 ---- .1495B .1045A .1490B .1035 -.0240 .1275 415 ---- .1845B .1335A .1840B .1325 -.0260 .1585 420 ---- .2230B .1660A .2230B .1655 -.0270 .1925 425 ---- .2395B .2025A .2395B .2020 -.0280 .2300 430 ---- .3085B .2425A .2425A .2420 -.0280 .2700 435 ---- ---- ---- ---- .2840 -.0280 .3120 440 ---- .4000B .3290A .3290A .3285 -.0270 .3555 445 ---- ---- ---- ---- .3740 -.0265 .4005 450 ---- .4950B .4215A .4215A .4210 -.0260 .4470 455 ---- ---- ---- ---- .4685 -.0250 .4935 460 ---- ---- ---- ---- .5165 -.0245 .5410 465 ---- ---- ---- ---- .5650 -.0240 .5890 470 ---- .6910B .6150A .6150A .6140 -.0235 .6375 475 ---- ---- ---- ---- .6635 -.0230 .6865 480 ---- .7485B .7270A .7270A .7130 -.0225 .7355 485 ---- ---- ---- ---- .7625 -.0225 .7850 490 ---- ---- ---- ---- .8120 -.0225 .8345 495 ---- ---- ---- ---- .8620 -.0220 .8840 500 ---- ---- ---- ---- .9115 -.0220 .9335 505 ---- ---- ---- ---- .9615 -.0220 .9835 510 ---- ---- ---- ---- 1.0115 -.0215 1.0330 515 ---- ---- ---- ---- 1.0615 -.0215 1.0830 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8385 +.0215 3.8170 050 ---- ---- ---- ---- 3.5885 +.0215 3.5670 075 ---- ---- ---- ---- 3.3385 +.0215 3.3170 100 ---- ---- ---- ---- 3.0885 +.0215 3.0670 125 ---- ---- ---- ---- 2.8385 +.0215 2.8170 150 ---- ---- ---- ---- 2.5885 +.0215 2.5670 175 ---- ---- ---- ---- 2.3385 +.0215 2.3170 200 ---- ---- ---- ---- 2.0885 +.0215 2.0670 220 ---- ---- ---- ---- 1.8885 +.0215 1.8670 225 ---- ---- ---- ---- 1.8385 +.0215 1.8170 230 ---- ---- ---- ---- 1.7885 +.0215 1.7670 235 ---- ---- ---- ---- 1.7385 +.0215 1.7170 240 ---- ---- ---- ---- 1.6885 +.0215 1.6670 245 ---- ---- ---- ---- 1.6385 +.0215 1.6170 250 ---- ---- ---- ---- 1.5885 +.0215 1.5670 255 ---- ---- ---- ---- 1.5385 +.0215 1.5170 260 ---- ---- ---- ---- 1.4885 +.0215 1.4670 265 ---- ---- ---- ---- 1.4385 +.0215 1.4170 270 ---- ---- ---- ---- 1.3885 +.0215 1.3670 275 ---- ---- ---- ---- 1.3385 +.0215 1.3170 280 ---- ---- ---- ---- 1.2885 +.0215 1.2670 285 ---- ---- ---- ---- 1.2385 +.0215 1.2170 290 ---- ---- ---- ---- 1.1885 +.0215 1.1670 295 ---- ---- ---- ---- 1.1385 +.0215 1.1170 300 ---- ---- ---- ---- 1.0885 +.0215 1.0670 305 ---- ---- ---- ---- 1.0385 +.0215 1.0170 310 ---- ---- ---- ---- .9885 +.0215 .9670 315 ---- ---- ---- ---- .9385 +.0215 .9170 320 ---- ---- ---- ---- .8885 +.0215 .8670 325 ---- ---- ---- ---- .8385 +.0215 .8170 330 ---- ---- ---- ---- .7885 +.0215 .7670 335 ---- ---- ---- ---- .7385 +.0215 .7170 6 340 ---- ---- ---- ---- .6885 +.0215 .6670 16 345 ---- ---- ---- ---- .6390 +.0215 .6175 350 ---- ---- ---- ---- .5890 +.0205 .5685 19 355 ---- ---- ---- ---- .5400 +.0205 .5195 17 356 ---- ---- ---- ---- .5300 +.0205 .5095 357 ---- ---- ---- ---- .5200 +.0200 .5000 358 ---- ---- ---- ---- .5105 +.0200 .4905 359 ---- ---- ---- ---- .5005 +.0200 .4805 360 ---- .4915B .4160A .4915B .4905 +.0195 .4710 26 361 ---- ---- ---- ---- .4810 +.0195 .4615 362 ---- ---- ---- ---- .4710 +.0190 .4520 363 ---- ---- ---- ---- .4615 +.0190 .4425 364 ---- ---- ---- ---- .4520 +.0190 .4330 365 ---- ---- ---- ---- .4420 +.0185 .4235 56 366 ---- ---- ---- ---- .4325 +.0185 .4140 367 ---- ---- ---- ---- .4230 +.0185 .4045 1 368 ---- ---- ---- ---- .4130 +.0175 .3955 369 ---- ---- ---- ---- .4035 +.0175 .3860 370 ---- .3950B .3220A .3950B .3940 +.0175 .3765 1 371 ---- ---- ---- ---- .3845 +.0170 .3675 372 ---- ---- ---- ---- .3750 +.0165 .3585 373 ---- ---- ---- ---- .3660 +.0170 .3490 7 374 ---- ---- ---- ---- .3565 +.0165 .3400 375 ---- ---- ---- ---- .3470 +.0160 .3310 1 376 ---- ---- ---- ---- .3380 +.0155 .3225 377 ---- ---- ---- ---- .3285 +.0150 .3135 378 ---- ---- ---- ---- .3195 +.0150 .3045 379 ---- ---- .2495A .2495A .3105 +.0145 .2960 380 ---- .3020B .2350A .3020B .3015 +.0140 .2875 47 381 ---- ---- .2335A .2335A .2925 +.0135 .2790 21 382 ---- ---- .2255A .2255A .2835 +.0130 .2705 1 383 ---- ---- .2180A .2180A .2750 +.0130 .2620 1 384 ---- .2550B .2095A .2095A .2660 +.0120 .2540 385 ---- .2465B .2020A .2020A .2575 +.0115 .2460 17 386 ---- .2400B .1885A .1885A .2490 +.0110 .2380 2 387 ---- .2340B .1810A .1810A .2405 +.0105 .2300 388 ---- .2260B .1740A .1740A .2320 +.0095 .2225 1 389 ---- .2175B .1670A .1670A .2240 +.0090 .2150 390 ---- .2165B .1600A .1600A .2160 +.0085 .2075 264 391 ---- .2035B .1535A .1535A .2080 +.0080 .2000 2 392 ---- .1980B .1470A .1470A .2005 +.0075 .1930 393 ---- .1910B .1410A .1410A .1930 +.0070 .1860 394 ---- .1860B .1350A .1350A .1855 +.0060 .1795 395 ---- .1785B .1290A .1290A .1785 +.0060 .1725 30 396 ---- .1715B .1230A .1230A .1710 +.0050 .1660 6 397 ---- .1645B .1175A .1175A .1640 +.0045 .1595 25 398 ---- .1575B .1125A .1125A .1575 +.0040 .1535 23 399 ---- .1510B .1065A .1065A .1505 +.0030 .1475 16 400 .1435 .1450B .1015A .1290A .1440 +.0025 50 .1415 1035 401 ---- .1390B .0965A .0965A .1375 +.0020 .1355 74 402 .1010 .1330B .0920A .1320B .1315 +.0015 14 .1300 2 403 .1255 .1275B .0875A .1120A .1255 +.0010 33 .1245 18 404 .0910 .1220B .0830A .0830A .1195 +.0005 1 .1190 9 405 .1015 .1165B .0790A .0790A .1140 UNCH 103 .1140 163 406 .0970 .1115B .0750A .1090B .1085 -.0005 221 .1090 249 407 .0780 .1065B .0710A .0710A .1030 -.0010 2 .1040 60 408 .0740 .1015B .0670A .0870A .0980 -.0015 38 .0995 8 28 409 ---- .0965B .0635A .0635A .0930 -.0020 13 .0950 82 410 .0870 .0920B .0600A .0895B .0885 -.0025 51 .0910 2 352 411 ---- .0880B .0570A .0570A .0840 -.0025 .0865 21 412 ---- .0835B .0540A .0540A .0795 -.0030 .0825 24 413 ---- .0795B .0510A .0510A .0755 -.0030 .0785 102 414 ---- .0760B .0485A .0485A .0715 -.0035 .0750 112 415 .0685 .0720B .0460A .0600A .0675 -.0040 1 .0715 330 416 ---- .0685B .0435A .0435A .0640 -.0040 .0680 141 417 ---- .0655B .0410A .0410A .0605 -.0040 .0645 204 418 .0510 .0620B .0390A .0505A .0570 -.0045 5 .0615 3 101 419 ---- .0590B .0370A .0370A .0540 -.0045 .0585 116 420 .0410 .0500 .0350A .0450A .0510 -.0050 36 .0560 29 1248 421 ---- ---- .0330A .0330A .0480 -.0050 .0530 50 422 .0395 .0395 .0315A .0315A .0455 -.0050 10 .0505 10 18 423 .0305 .0305 .0300A .0300A .0430 -.0050 10 .0480 15 424 ---- ---- .0285A .0285A .0405 -.0055 .0460 30 425 .0330 .0360 .0270A .0390B .0385 -.0050 31 .0435 9 898 426 ---- ---- .0255A .0255A .0360 -.0055 1 .0415 16 427 ---- ---- .0240A .0240A .0340 -.0055 .0395 25 428 ---- ---- .0230A .0230A .0320 -.0055 .0375 10 80 429 ---- ---- .0220A .0220A .0305 -.0050 .0355 10 34 430 .0240 .0275 .0210A .0255A .0285 -.0055 137 .0340 183 1559 431 ---- ---- .0200A .0200A .0270 -.0055 .0325 43 432 ---- ---- .0190A .0190A .0255 -.0050 .0305 42 433 ---- ---- .0180A .0180A .0240 -.0055 .0295 33 434 .0215 .0225 .0170A .0230B .0225 -.0055 9 .0280 33 435 ---- ---- .0165A .0165A .0215 -.0050 31 .0265 501 436 ---- ---- .0155A .0155A .0200 -.0055 .0255 34 437 ---- ---- .0150A .0150A .0190 -.0050 .0240 89 438 .0130 .0130 .0130 .0180B .0180 -.0050 1 .0230 24 439 ---- ---- .0135A .0135A .0170 -.0050 .0220 28 440 ---- ---- .0130A .0130A .0160 -.0050 1 .0210 10 628 441 ---- ---- .0120A .0120A .0155 -.0045 .0200 28 442 ---- ---- .0115A .0115A .0145 -.0045 .0190 130 443 ---- ---- .0110A .0110A .0135 -.0050 .0185 20 444 ---- ---- .0105A .0105A .0130 -.0045 .0175 32 445 ---- ---- .0100A .0100A .0120 -.0050 1 .0170 231 446 ---- ---- .0095A .0095A .0115 -.0045 .0160 80 447 ---- ---- .0095A .0095A .0110 -.0045 .0155 139 448 ---- ---- .0090A .0090A .0105 -.0040 1 .0145 70 450 .0070 .0070 .0070 .0090B .0095 -.0040 11 .0135 14 7216 455 ---- ---- .0065A .0065A .0070 -.0040 1 .0110 177 460 .0055 .0055 .0055 .0055 .0055 -.0035 3 .0090 1302 465 ---- ---- .0045A .0045A .0045 -.0030 4 .0075 156 470 ---- ---- .0040A .0040A .0040 -.0020 .0060 66 475 ---- ---- .0035A .0035A .0030 -.0020 .0050 625 480 ---- ---- .0030A .0030A .0025 -.0015 .0040 388 485 .0020 .0020 .0020 .0020 .0025 -.0010 2 .0035 31 490 .0025 .0025 .0025 .0025 .0020 -.0010 1 .0030 394 495 ---- ---- ---- ---- .0020 -.0005 6 .0025 22 500 ---- ---- ---- ---- .0015 -.0010 .0025 3637 505 ---- ---- ---- ---- .0015 -.0005 .0020 8 510 ---- ---- ---- ---- .0010 -.0005 .0015 11 515 ---- ---- ---- ---- .0010 -.0005 18 .0015 33 520 .0010 .0010 .0010 .0010 .0010 -.0005 15 .0015 27 525 ---- ---- ---- ---- .0010 UNCH .0010 25 530 ---- ---- ---- ---- .0010 UNCH .0010 1502 535 ---- ---- ---- ---- .0010 UNCH .0010 150 540 ---- ---- ---- ---- .0005 -.0005 .0010 17 545 ---- ---- ---- ---- .0005 -.0005 .0010 13 550 ---- ---- ---- ---- .0005 UNCH .0005 4 555 ---- ---- ---- ---- .0005 UNCH .0005 200 560 ---- ---- ---- ---- .0005 UNCH .0005 1 565 ---- ---- ---- ---- .0005 UNCH .0005 44 570 ---- ---- ---- ---- .0005 UNCH .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 15 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 10 800 ---- ---- ---- ---- .0005 UNCH .0005 39 825 ---- ---- ---- ---- .0005 UNCH .0005 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8385 +.0215 3.8170 050 ---- ---- ---- ---- 3.5885 +.0215 3.5670 075 ---- ---- ---- ---- 3.3385 +.0215 3.3170 100 ---- ---- ---- ---- 3.0885 +.0215 3.0670 125 ---- ---- ---- ---- 2.8385 +.0215 2.8170 150 ---- ---- ---- ---- 2.5885 +.0215 2.5670 175 ---- ---- ---- ---- 2.3385 +.0215 2.3170 200 ---- ---- ---- ---- 2.0885 +.0215 2.0670 220 ---- ---- ---- ---- 1.8885 +.0215 1.8670 225 ---- ---- ---- ---- 1.8385 +.0215 1.8170 230 ---- ---- ---- ---- 1.7885 +.0215 1.7670 235 ---- ---- ---- ---- 1.7385 +.0215 1.7170 240 ---- ---- ---- ---- 1.6885 +.0215 1.6670 245 ---- ---- ---- ---- 1.6385 +.0215 1.6170 250 ---- ---- ---- ---- 1.5885 +.0215 1.5670 255 ---- ---- ---- ---- 1.5385 +.0215 1.5170 260 ---- ---- ---- ---- 1.4885 +.0215 1.4670 265 ---- ---- ---- ---- 1.4385 +.0215 1.4170 270 ---- ---- ---- ---- 1.3885 +.0215 1.3670 275 ---- ---- ---- ---- 1.3385 +.0215 1.3170 1 280 ---- ---- ---- ---- 1.2885 +.0215 1.2670 285 ---- ---- ---- ---- 1.2385 +.0215 1.2170 290 ---- ---- ---- ---- 1.1885 +.0215 1.1670 295 ---- ---- ---- ---- 1.1385 +.0215 1.1170 300 ---- ---- ---- ---- 1.0885 +.0215 1.0670 4 305 ---- ---- ---- ---- 1.0385 +.0215 1.0170 310 ---- ---- ---- ---- .9885 +.0210 .9675 315 ---- ---- ---- ---- .9385 +.0210 .9175 320 ---- ---- ---- ---- .8890 +.0210 .8680 325 ---- ---- ---- ---- .8395 +.0205 .8190 330 ---- ---- ---- ---- .7900 +.0200 .7700 335 ---- ---- ---- ---- .7410 +.0200 .7210 44 340 ---- .6930B .6180A .6930B .6925 +.0195 .6730 345 ---- ---- ---- ---- .6440 +.0190 .6250 350 ---- .5965B .5240A .5965B .5960 +.0180 .5780 110 355 ---- ---- ---- ---- .5490 +.0170 .5320 4 360 ---- .5030B .4335A .5030B .5025 +.0155 .4870 365 ---- ---- ---- ---- .4575 +.0140 .4435 4 370 ---- .4135B .3490A .3490A .4135 +.0120 .4015 26 375 ---- .3635B .3170A .3170A .3710 +.0100 .3610 28 376 ---- .3565B .3095A .3095A .3630 +.0100 .3530 377 ---- .3490B .3020A .3020A .3550 +.0100 .3450 378 ---- .3400B .2875A .2875A .3465 +.0090 .3375 379 ---- .3320B .2805A .2805A .3385 +.0085 .3300 380 ---- .3305B .2735A .2735A .3310 +.0090 .3220 185 381 ---- .3160B .2660A .2660A .3230 +.0085 .3145 382 ---- .3105B .2595A .2595A .3150 +.0075 .3075 383 ---- .3025B .2525A .2525A .3075 +.0075 .3000 384 ---- .2980B .2460A .2460A .3000 +.0070 .2930 1 385 ---- .2905B .2390A .2390A .2925 +.0070 .2855 22 386 ---- .2845B .2325A .2325A .2850 +.0065 .2785 387 ---- .2770B .2265A .2265A .2780 +.0060 .2720 388 ---- .2700B .2200A .2200A .2705 +.0055 .2650 389 ---- .2625B .2140A .2140A .2635 +.0055 .2580 390 ---- .2560B .2080A .2080A .2565 +.0050 .2515 54 391 ---- .2490B .2020A .2020A .2495 +.0045 .2450 392 ---- .2425B .1965A .1965A .2430 +.0045 .2385 393 ---- .2360B .1905A .1905A .2365 +.0040 .2325 394 ---- .2300B .1850A .1850A .2300 +.0040 .2260 10 395 ---- .2235B .1795A .1795A .2235 +.0035 .2200 22 396 ---- .2175B .1745A .1745A .2170 +.0030 .2140 1 397 ---- .2115B .1680A .1680A .2110 +.0025 .2085 398 ---- .2060B .1620A .1620A .2050 +.0025 .2025 399 ---- .2000B .1570A .1570A .1990 +.0020 .1970 400 ---- .1945B .1520A .1520A .1930 +.0015 .1915 76 401 .1545 .1890B .1470A .1875B .1875 +.0015 1 .1860 402 ---- .1835B .1425A .1425A .1820 +.0010 .1810 403 .1450 .1780B .1375A .1765B .1765 +.0005 1 .1760 18 404 ---- .1730B .1335A .1335A .1710 UNCH .1710 15 405 ---- .1680B .1290A .1290A .1660 UNCH .1660 1150 406 ---- .1630B .1245A .1245A .1605 -.0005 50 .1610 107 407 .1270 .1580B .1205A .1555B .1555 -.0005 101 .1560 131 408 ---- .1535B .1165A .1165A .1510 -.0005 .1515 99 409 .1150 .1490B .1125A .1125A .1460 -.0010 1 .1470 18 410 ---- .1440B .1090A .1090A .1415 -.0010 31 .1425 15 411 ---- .1400B .1055A .1055A .1370 -.0010 .1380 70 412 ---- .1355B .1020A .1020A .1325 -.0015 .1340 1 413 ---- .1315B .0985A .0985A .1280 -.0020 .1300 35 414 ---- .1270B .0950A .0950A .1235 -.0025 .1260 11 415 ---- .1230B .0920A .0920A .1195 -.0025 .1220 101 416 ---- .1190B .0885A .0885A .1155 -.0025 .1180 417 ---- .1155B .0855A .0855A .1115 -.0030 .1145 11 418 ---- .1115B .0825A .0825A .1080 -.0030 .1110 11 419 ---- .1080B .0800A .0800A .1040 -.0035 .1075 12 420 .0835 .1045B .0770A .1005B .1005 -.0035 245 .1040 1 691 421 ---- .1010B .0740A .0740A .0970 -.0035 .1005 10 422 ---- .0980B .0715A .0715A .0935 -.0040 .0975 9 423 ---- ---- .0690A .0690A .0900 -.0045 .0945 1 424 ---- ---- .0665A .0665A .0870 -.0045 .0915 12 425 ---- ---- .0640A .0640A .0840 -.0045 .0885 307 426 ---- ---- .0615A .0615A .0810 -.0045 .0855 14 427 ---- ---- .0595A .0595A .0780 -.0050 .0830 1 428 ---- ---- .0570A .0570A .0750 -.0050 .0800 3 429 ---- ---- .0550A .0550A .0725 -.0050 .0775 53 430 .0700 .0745B .0530A .0745B .0700 -.0050 62 .0750 115 373 431 ---- ---- .0510A .0510A .0670 -.0055 .0725 10 432 ---- ---- .0495A .0495A .0650 -.0050 .0700 30 433 ---- ---- .0475A .0475A .0625 -.0055 .0680 37 434 ---- ---- .0460A .0460A .0600 -.0055 .0655 20 435 .0615 .0630 .0445A .0580B .0580 -.0055 75 .0635 13 1527 436 ---- ---- .0425A .0425A .0555 -.0060 .0615 10 437 ---- ---- .0410A .0410A .0535 -.0060 .0595 438 ---- ---- .0395A .0395A .0515 -.0060 .0575 250 439 ---- ---- .0385A .0385A .0500 -.0055 .0555 440 .0450 .0470 .0370A .0480B .0480 -.0055 3 .0535 3 409 441 ---- ---- .0355A .0355A .0460 -.0060 .0520 21 442 ---- ---- .0345A .0345A .0445 -.0055 .0500 10 443 .0430 .0430 .0335A .0395A .0430 -.0055 10 .0485 20 444 ---- ---- .0320A .0320A .0415 -.0055 .0470 20 445 ---- ---- .0310A .0310A .0400 -.0055 .0455 59 446 ---- ---- .0300A .0300A .0385 -.0055 .0440 7 447 ---- ---- .0290A .0290A .0370 -.0055 .0425 448 .0330 .0330 .0280A .0355B .0355 -.0055 5 .0410 226 450 .0375 .0375 .0245 .0310A .0330 -.0055 610 .0385 4219 455 ---- ---- .0225A .0225A .0275 -.0050 .0325 249 460 ---- ---- .0190A .0190A .0230 -.0045 58 .0275 50 465 ---- ---- .0165A .0165A .0195 -.0040 .0235 106 470 ---- ---- .0140A .0140A .0165 -.0035 .0200 1 96 475 ---- ---- .0125A .0125A .0140 -.0030 51 .0170 1 696 480 .0105 .0105 .0105 .0115B .0115 -.0030 35 .0145 5 40 485 ---- ---- .0090A .0090A .0100 -.0025 58 .0125 1 253 490 ---- ---- .0085A .0085A .0085 -.0025 3 .0110 274 495 ---- ---- .0075A .0075A .0075 -.0020 .0095 1 1002 500 ---- ---- .0065A .0065A .0065 -.0020 508 .0085 3334 505 ---- ---- .0060A .0060A .0055 -.0020 .0075 20 510 ---- ---- .0055A .0055A .0050 -.0015 .0065 1 131 515 .0050 .0050 .0050 .0050 .0045 -.0015 30 .0060 20 520 .0035 .0035 .0035 .0035 .0040 -.0010 2 .0050 4 36 525 ---- ---- .0040A .0040A .0035 -.0010 .0045 1 35 530 ---- ---- .0035A .0035A .0030 -.0010 .0040 30 535 ---- ---- .0035A .0035A .0030 -.0010 .0040 34 540 ---- ---- ---- ---- .0025 -.0010 .0035 4 545 ---- ---- ---- ---- .0025 -.0005 .0030 16 550 ---- ---- ---- ---- .0020 -.0010 .0030 43 555 ---- ---- ---- ---- .0020 -.0005 .0025 560 ---- ---- ---- ---- .0020 -.0005 .0025 11 565 ---- ---- ---- ---- .0015 -.0005 .0020 10 570 ---- ---- ---- ---- .0015 -.0005 .0020 575 ---- ---- ---- ---- .0015 -.0005 .0020 3 580 ---- ---- ---- ---- .0015 -.0005 .0020 600 ---- ---- ---- ---- .0010 -.0005 .0015 21 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 10 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8425 +.0225 3.8200 050 ---- ---- ---- ---- 3.5925 +.0225 3.5700 075 ---- ---- ---- ---- 3.3425 +.0225 3.3200 100 ---- ---- ---- ---- 3.0925 +.0225 3.0700 125 ---- ---- ---- ---- 2.8425 +.0225 2.8200 150 ---- ---- ---- ---- 2.5925 +.0225 2.5700 175 ---- ---- ---- ---- 2.3425 +.0225 2.3200 200 ---- ---- ---- ---- 2.0925 +.0225 2.0700 220 ---- ---- ---- ---- 1.8925 +.0225 1.8700 225 ---- ---- ---- ---- 1.8425 +.0225 1.8200 230 ---- ---- ---- ---- 1.7925 +.0225 1.7700 235 ---- ---- ---- ---- 1.7425 +.0225 1.7200 240 ---- ---- ---- ---- 1.6925 +.0225 1.6700 245 ---- ---- ---- ---- 1.6425 +.0225 1.6200 250 ---- ---- ---- ---- 1.5925 +.0225 1.5700 255 ---- ---- ---- ---- 1.5425 +.0225 1.5200 260 ---- ---- ---- ---- 1.4925 +.0225 1.4700 1 265 ---- ---- ---- ---- 1.4425 +.0225 1.4200 270 ---- ---- ---- ---- 1.3925 +.0225 1.3700 275 ---- ---- ---- ---- 1.3425 +.0225 1.3200 280 ---- ---- ---- ---- 1.2925 +.0225 1.2700 285 ---- ---- ---- ---- 1.2425 +.0225 1.2200 290 ---- ---- ---- ---- 1.1925 +.0225 1.1700 295 ---- ---- ---- ---- 1.1430 +.0225 1.1205 300 ---- ---- ---- ---- 1.0930 +.0220 1.0710 305 ---- ---- ---- ---- 1.0435 +.0215 1.0220 310 ---- ---- ---- ---- .9940 +.0215 .9725 1 315 ---- ---- ---- ---- .9450 +.0210 .9240 320 ---- .8970B .8225A .8970B .8965 +.0210 .8755 1 325 ---- ---- ---- ---- .8480 +.0205 .8275 330 ---- .8005B .7275A .8005B .8000 +.0195 .7805 3 335 ---- ---- ---- ---- .7525 +.0190 .7335 340 ---- .7060B .6355A .7060B .7055 +.0180 .6875 2 345 ---- ---- ---- ---- .6595 +.0170 .6425 350 ---- .6145B .5470A .6145B .6145 +.0165 .5980 4 355 ---- ---- ---- ---- .5705 +.0155 .5550 9 360 ---- .5270B .4635A .4635A .5275 +.0140 .5135 2 365 .4550 .4750B .4300A .4730B .4855 +.0125 1 .4730 7 370 ---- .4440B .3865A .3865A .4455 +.0110 .4345 10 375 ---- .3995B .3505A .3505A .4065 +.0095 .3970 2 376 ---- .3925B .3435A .3435A .3990 +.0090 .3900 377 ---- .3870B .3370A .3370A .3910 +.0080 .3830 378 ---- .3800B .3300A .3300A .3840 +.0080 .3760 379 ---- .3730B .3235A .3235A .3765 +.0075 .3690 380 ---- .3680B .3170A .3170A .3690 +.0070 .3620 3 381 ---- .3605B .3105A .3105A .3620 +.0070 .3550 382 ---- .3535B .3040A .3040A .3545 +.0065 .3480 383 ---- .3465B .2975A .2975A .3475 +.0060 .3415 384 ---- .3395B .2915A .2915A .3405 +.0055 .3350 385 ---- .3325B .2855A .2855A .3340 +.0055 .3285 25 386 ---- .3260B .2795A .2795A .3270 +.0050 .3220 387 ---- .3190B .2735A .2735A .3205 +.0050 .3155 388 ---- .3125B .2675A .2675A .3135 +.0045 .3090 389 ---- .3060B .2615A .2615A .3075 +.0045 .3030 390 ---- .2995B .2560A .2560A .3010 +.0045 .2965 15 391 ---- .2930B .2505A .2505A .2945 +.0040 .2905 392 ---- .2870B .2450A .2450A .2885 +.0040 .2845 393 ---- .2810B .2395A .2395A .2825 +.0040 .2785 394 ---- .2760B .2325A .2325A .2765 +.0035 .2730 395 ---- .2710B .2270A .2270A .2705 +.0035 .2670 9 396 ---- .2650B .2220A .2220A .2645 +.0030 .2615 397 ---- .2590B .2165A .2165A .2590 +.0030 .2560 398 ---- .2535B .2115A .2115A .2535 +.0030 .2505 399 ---- .2475B .2065A .2065A .2475 +.0025 .2450 400 ---- .2420B .2020A .2020A .2420 +.0025 .2395 48 401 ---- .2365B .1970A .1970A .2370 +.0025 .2345 402 ---- .2310B .1925A .1925A .2315 +.0020 .2295 10 403 ---- .2260B .1880A .1880A .2260 +.0015 .2245 404 ---- .2210B .1835A .1835A .2205 +.0010 .2195 405 ---- .2160B .1790A .1790A .2155 +.0010 .2145 117 406 ---- .2115B .1745A .1745A .2105 +.0005 .2100 407 ---- .2065B .1705A .1705A .2055 +.0005 .2050 20 408 ---- .2020B .1660A .1660A .2005 UNCH .2005 409 ---- .1970B .1620A .1620A .1955 -.0005 .1960 410 ---- .1925B .1580A .1580A .1905 -.0010 .1915 266 411 ---- .1885B .1540A .1540A .1860 -.0015 .1875 412 ---- .1840B .1505A .1505A .1815 -.0015 .1830 413 ---- .1795B .1465A .1465A .1770 -.0020 .1790 414 ---- .1755B .1430A .1430A .1725 -.0020 .1745 415 ---- .1715B .1395A .1395A .1685 -.0020 .1705 1105 416 ---- .1675B .1360A .1360A .1640 -.0025 .1665 417 ---- .1635B .1325A .1325A .1600 -.0030 .1630 418 ---- .1595B .1290A .1290A .1560 -.0030 .1590 419 ---- .1560B .1260A .1260A .1520 -.0035 .1555 10 420 ---- .1520B .1225A .1225A .1485 -.0030 .1515 1025 421 ---- .1485B .1195A .1195A .1445 -.0035 .1480 422 ---- .1450B .1165A .1165A .1410 -.0035 .1445 423 ---- .1415B .1135A .1135A .1375 -.0035 .1410 480 424 ---- .1380B .1105A .1105A .1340 -.0035 .1375 425 .1305 .1330 .1075A .1340B .1305 -.0040 258 .1345 70 2545 426 ---- .1315B .1050A .1050A .1270 -.0040 .1310 427 ---- ---- .1020A .1020A .1240 -.0040 .1280 428 ---- ---- .0995A .0995A .1210 -.0040 .1250 429 ---- ---- .0970A .0970A .1175 -.0045 .1220 430 ---- ---- .0945A .0945A .1145 -.0045 1 .1190 45 431 ---- ---- .0920A .0920A .1120 -.0040 .1160 432 ---- ---- .0895A .0895A .1090 -.0040 .1130 433 ---- ---- .0870A .0870A .1060 -.0045 .1105 434 ---- ---- .0850A .0850A .1035 -.0040 .1075 435 ---- ---- .0825A .0825A .1005 -.0045 .1050 250 436 ---- ---- .0805A .0805A .0980 -.0045 .1025 440 .0795 .0800 .0725A .0885B .0880 -.0050 13 .0930 719 445 .0725 .0725 .0630A .0775B .0770 -.0050 140 .0820 132 450 .0570 .0640 .0555A .0675B .0675 -.0050 6 .0725 3328 455 .0565 .0565 .0485A .0565 .0590 -.0050 10 .0640 75 460 .0435 .0435 .0425A .0510B .0515 -.0050 12 .0565 313 465 ---- ---- .0370A .0370A .0450 -.0045 .0495 199 470 ---- ---- .0330A .0330A .0390 -.0050 .0440 1 33 475 ---- ---- .0290A .0290A .0345 -.0045 .0390 4 3426 480 ---- ---- .0260A .0260A .0300 -.0045 .0345 1062 485 ---- ---- .0230A .0230A .0265 -.0040 .0305 1306 490 ---- ---- .0205A .0205A .0235 -.0035 .0270 367 495 ---- ---- .0185A .0185A .0205 -.0035 .0240 17 500 ---- ---- .0165A .0165A .0185 -.0025 9 .0210 1893 505 ---- ---- .0145A .0145A .0165 -.0025 .0190 10 510 ---- ---- .0130A .0130A .0145 -.0025 .0170 3 515 ---- ---- .0120A .0120A .0130 -.0020 .0150 185 520 ---- ---- .0110A .0110A .0120 -.0015 .0135 4 66 525 ---- ---- .0100A .0100A .0105 -.0015 130 .0120 822 530 ---- ---- .0095A .0095A .0095 -.0015 .0110 10 535 ---- ---- .0085A .0085A .0085 -.0010 12 .0095 342 540 ---- ---- .0080A .0080A .0080 -.0005 .0085 212 545 ---- ---- .0075A .0075A .0070 -.0010 .0080 550 ---- ---- .0065A .0065A .0065 -.0005 .0070 1585 555 ---- ---- ---- ---- .0060 -.0005 .0065 20 560 ---- ---- ---- ---- .0055 -.0005 .0060 565 ---- ---- ---- ---- .0050 -.0005 .0055 570 ---- ---- ---- ---- .0045 -.0005 .0050 11 575 ---- ---- ---- ---- .0040 -.0005 .0045 580 ---- ---- ---- ---- .0035 -.0005 .0040 1 600 ---- ---- ---- ---- .0025 -.0005 .0030 10 625 ---- ---- ---- ---- .0020 UNCH .0020 8 650 ---- ---- ---- ---- .0015 UNCH .0015 1 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 UNCH .0005 5 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8425 +.0225 3.8200 050 ---- ---- ---- ---- 3.5925 +.0225 3.5700 075 ---- ---- ---- ---- 3.3425 +.0225 3.3200 100 ---- ---- ---- ---- 3.0925 +.0225 3.0700 125 ---- ---- ---- ---- 2.8425 +.0225 2.8200 150 ---- ---- ---- ---- 2.5925 +.0225 2.5700 175 ---- ---- ---- ---- 2.3425 +.0225 2.3200 200 ---- ---- ---- ---- 2.0925 +.0225 2.0700 220 ---- ---- ---- ---- 1.8925 +.0225 1.8700 225 ---- ---- ---- ---- 1.8425 +.0225 1.8200 230 ---- ---- ---- ---- 1.7925 +.0225 1.7700 235 ---- ---- ---- ---- 1.7425 +.0225 1.7200 240 ---- ---- ---- ---- 1.6925 +.0225 1.6700 245 ---- ---- ---- ---- 1.6425 +.0225 1.6200 250 ---- ---- ---- ---- 1.5925 +.0225 1.5700 255 ---- ---- ---- ---- 1.5425 +.0225 1.5200 260 ---- ---- ---- ---- 1.4925 +.0225 1.4700 265 ---- ---- ---- ---- 1.4425 +.0225 1.4200 270 ---- ---- ---- ---- 1.3925 +.0225 1.3700 275 ---- ---- ---- ---- 1.3425 +.0225 1.3200 280 ---- ---- ---- ---- 1.2925 +.0220 1.2705 285 ---- ---- ---- ---- 1.2430 +.0220 1.2210 290 ---- ---- ---- ---- 1.1935 +.0220 1.1715 1 295 ---- ---- ---- ---- 1.1440 +.0215 1.1225 300 ---- 1.0845B 1.0205A 1.0205A 1.0950 +.0215 1.0735 1 305 ---- ---- ---- ---- 1.0465 +.0215 1.0250 310 ---- .9985B .9245A .9985B .9980 +.0210 .9770 1 315 ---- ---- ---- ---- .9500 +.0205 .9295 320 ---- .9025B .8305A .9025B .9020 +.0195 .8825 1 325 ---- ---- ---- ---- .8550 +.0190 .8360 330 ---- .8090B .7390A .8090B .8090 +.0185 .7905 1 335 ---- ---- ---- ---- .7635 +.0180 .7455 340 ---- .7185B .6510A .7185B .7185 +.0170 .7015 7 345 ---- ---- ---- ---- .6745 +.0160 .6585 350 ---- .6310B .5675A .6310B .6315 +.0145 .6170 35 355 ---- ---- .5335A .5335A .5900 +.0140 .5760 2 360 ---- .5480B .4890A .4890A .5490 +.0120 .5370 9 365 ---- .5035B .4580A .4580A .5100 +.0115 .4985 3 370 ---- .4700B .4165A .4165A .4720 +.0100 .4620 2 375 ---- .4335B .3830A .3830A .4355 +.0085 .4270 1 380 ---- .3990B .3510A .3510A .4010 +.0075 .3935 26 385 ---- .3655B .3210A .3210A .3680 +.0065 .3615 4 390 ---- .3345B .2930A .2930A .3370 +.0055 .3315 11 395 ---- .3075B .2650A .2650A .3075 +.0045 .3030 400 ---- .2800B .2405A .2405A .2800 +.0035 .2765 752 405 ---- .2540B .2175A .2175A .2540 +.0020 .2520 661 410 ---- .2305B .1965A .1965A .2300 +.0010 .2290 963 415 ---- .2095B .1770A .1770A .2075 -.0005 .2080 6 420 ---- .1895B .1595A .1595A .1870 -.0015 .1885 1205 425 ---- .1715B .1435A .1435A .1685 -.0020 .1705 982 430 ---- .1550B .1290A .1290A .1520 -.0025 .1545 145 435 ---- .1400B .1160A .1160A .1365 -.0030 .1395 22 440 ---- ---- .1045A .1045A .1225 -.0035 .1260 392 445 .0950 .0950 .0935A .1100B .1100 -.0035 10 .1135 5 450 ---- ---- .0840A .0840A .0990 -.0035 88 .1025 1 472 455 ---- ---- .0755A .0755A .0890 -.0035 .0925 9 460 ---- ---- .0680A .0680A .0800 -.0035 .0835 11 465 ---- ---- .0610A .0610A .0715 -.0040 .0755 222 470 ---- ---- .0550A .0550A .0645 -.0035 .0680 53 475 ---- ---- .0495A .0495A .0575 -.0040 .0615 997 480 ---- ---- .0445A .0445A .0520 -.0035 .0555 14 485 .0455 .0455 .0405A .0440A .0465 -.0040 10 .0505 1 490 ---- ---- .0365A .0365A .0420 -.0035 .0455 366 495 ---- ---- .0330A .0330A .0375 -.0035 .0410 10 500 .0330 .0330 .0300A .0335B .0340 -.0035 4 .0375 2 796 505 ---- ---- .0275A .0275A .0305 -.0035 .0340 510 ---- ---- .0250A .0250A .0275 -.0035 .0310 515 ---- ---- .0230A .0230A .0250 -.0030 .0280 520 ---- ---- .0210A .0210A .0230 -.0025 .0255 61 525 ---- ---- .0190A .0190A .0210 -.0020 7 .0230 530 ---- ---- .0175A .0175A .0190 -.0020 .0210 10 535 ---- ---- .0165A .0165A .0175 -.0020 .0195 69 540 ---- ---- .0150A .0150A .0160 -.0015 .0175 4 545 ---- ---- .0140A .0140A .0145 -.0020 .0165 14 550 ---- ---- .0130A .0130A .0135 -.0015 21 .0150 15 555 ---- ---- .0120A .0120A .0125 -.0010 .0135 7 560 ---- ---- .0115A .0115A .0115 -.0010 .0125 12 565 ---- ---- .0105A .0105A .0105 -.0010 .0115 570 ---- ---- .0100A .0100A .0100 -.0005 .0105 50 575 ---- ---- .0090A .0090A .0090 -.0010 .0100 580 ---- ---- .0085A .0085A .0085 -.0005 .0090 600 ---- ---- .0065A .0065A .0065 -.0005 .0070 19 625 ---- ---- ---- ---- .0045 -.0005 .0050 8 650 ---- ---- ---- ---- .0035 UNCH .0035 26 675 ---- ---- ---- ---- .0030 +.0005 .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 10 725 ---- ---- ---- ---- .0020 +.0005 .0015 30 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 20 825 ---- ---- ---- ---- .0010 UNCH .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8450 +.0235 3.8215 050 ---- ---- ---- ---- 3.5950 +.0235 3.5715 075 ---- ---- ---- ---- 3.3450 +.0235 3.3215 100 ---- ---- ---- ---- 3.0950 +.0235 3.0715 125 ---- ---- ---- ---- 2.8450 +.0235 2.8215 150 ---- ---- ---- ---- 2.5950 +.0235 2.5715 175 ---- ---- ---- ---- 2.3450 +.0235 2.3215 200 ---- ---- ---- ---- 2.0950 +.0235 2.0715 220 ---- ---- ---- ---- 1.8950 +.0235 1.8715 225 ---- ---- ---- ---- 1.8450 +.0235 1.8215 230 ---- ---- ---- ---- 1.7950 +.0235 1.7715 235 ---- ---- ---- ---- 1.7450 +.0235 1.7215 240 ---- ---- ---- ---- 1.6950 +.0235 1.6715 245 ---- ---- ---- ---- 1.6450 +.0235 1.6215 250 ---- ---- ---- ---- 1.5950 +.0235 1.5715 255 ---- ---- ---- ---- 1.5450 +.0235 1.5215 260 ---- ---- ---- ---- 1.4950 +.0235 1.4715 7 265 ---- ---- ---- ---- 1.4450 +.0235 1.4215 270 ---- ---- ---- ---- 1.3950 +.0235 1.3715 1 275 ---- ---- ---- ---- 1.3450 +.0230 1.3220 280 ---- ---- ---- ---- 1.2955 +.0230 1.2725 285 ---- ---- ---- ---- 1.2460 +.0225 1.2235 290 ---- ---- 1.1230A 1.1230A 1.1970 +.0225 1.1745 295 ---- ---- ---- ---- 1.1485 +.0225 1.1260 300 ---- 1.0995B 1.0270A 1.0995B 1.1000 +.0220 1.0780 305 ---- ---- ---- ---- 1.0520 +.0215 1.0305 310 ---- 1.0045B .9330A 1.0045B 1.0045 +.0210 .9835 315 ---- ---- ---- ---- .9575 +.0200 .9375 320 ---- .9110B .8420A .9110B .9115 +.0195 .8920 325 ---- ---- ---- ---- .8655 +.0185 .8470 330 ---- .8200B .7540A .8200B .8210 +.0180 .8030 335 ---- ---- ---- ---- .7770 +.0170 .7600 340 ---- .7330B .6695A .7330B .7340 +.0165 .7175 345 ---- ---- .6345A .6345A .6915 +.0150 .6765 350 ---- .6490B .5895A .5895A .6505 +.0140 .6365 10 355 ---- .6045B .5570A .5570A .6105 +.0130 .5975 360 ---- .5700B .5150A .5150A .5715 +.0120 .5595 365 ---- .5275B .4795A .4795A .5340 +.0105 .5235 370 ---- .4960B .4460A .4460A .4980 +.0095 .4885 375 ---- .4610B .4135A .4135A .4630 +.0080 .4550 380 ---- .4280B .3830A .3830A .4300 +.0070 .4230 385 ---- .3960B .3545A .3545A .3985 +.0060 .3925 390 ---- .3665B .3260A .3260A .3680 +.0045 .3635 395 ---- .3395B .3005A .3005A .3395 +.0035 .3360 400 ---- .3125B .2760A .2760A .3130 +.0025 .3105 6 405 ---- .2880B .2535A .2535A .2875 +.0015 .2860 9 410 ---- .2650B .2320A .2320A .2640 +.0005 .2635 197 415 ---- .2435B .2125A .2125A .2420 -.0005 .2425 110 420 ---- .2235B .1940A .1940A .2215 -.0015 .2230 7 425 ---- .2050B .1775A .1775A .2025 -.0020 .2045 4 430 ---- .1880B .1620A .1620A .1850 -.0025 .1875 3 435 ---- ---- .1480A .1480A .1685 -.0035 .1720 5 440 ---- ---- .1350A .1350A .1540 -.0035 5 .1575 5 132 445 ---- ---- .1230A .1230A .1400 -.0045 .1445 8 450 ---- ---- .1120A .1120A .1275 -.0045 .1320 125 455 ---- ---- .1020A .1020A .1160 -.0050 .1210 460 ---- ---- .0930A .0930A .1060 -.0045 .1105 465 ---- ---- .0850A .0850A .0965 -.0050 .1015 470 ---- ---- .0775A .0775A .0880 -.0045 .0925 1 475 ---- ---- .0705A .0705A .0800 -.0050 .0850 480 ---- ---- .0645A .0645A .0730 -.0050 5 .0780 5 80 485 ---- ---- .0595A .0595A .0670 -.0045 .0715 490 ---- ---- .0540A .0540A .0610 -.0045 .0655 495 ---- ---- .0495A .0495A .0560 -.0040 .0600 500 ---- ---- .0455A .0455A .0510 -.0040 .0550 6 505 ---- ---- .0420A .0420A .0465 -.0040 .0505 510 ---- ---- .0385A .0385A .0425 -.0040 .0465 4 515 ---- ---- .0355A .0355A .0390 -.0035 .0425 1 520 ---- ---- .0330A .0330A .0355 -.0035 .0390 525 ---- ---- .0305A .0305A .0325 -.0035 .0360 530 ---- ---- .0280A .0280A .0295 -.0035 .0330 535 ---- ---- .0260A .0260A .0275 -.0030 .0305 540 ---- ---- .0240A .0240A .0250 -.0030 .0280 545 ---- ---- .0225A .0225A .0235 -.0025 .0260 4 550 ---- ---- .0205A .0205A .0215 -.0025 .0240 1 555 .0190 .0190 .0190 .0190 .0200 -.0025 12 .0225 4 560 ---- ---- .0185A .0185A .0190 -.0015 .0205 565 ---- ---- .0175A .0175A .0175 -.0020 .0195 570 ---- ---- .0165A .0165A .0165 -.0015 .0180 575 ---- ---- .0155A .0155A .0155 -.0015 .0170 580 ---- ---- .0145A .0145A .0145 -.0010 .0155 600 ---- ---- .0115A .0115A .0115 -.0005 .0120 625 ---- ---- ---- ---- .0085 -.0005 .0090 13 650 ---- ---- ---- ---- .0070 UNCH .0070 675 ---- ---- ---- ---- .0055 UNCH .0055 700 ---- ---- ---- ---- .0045 UNCH .0045 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0025 UNCH .0025 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8450 +.0235 3.8215 050 ---- ---- ---- ---- 3.5950 +.0235 3.5715 075 ---- ---- ---- ---- 3.3450 +.0235 3.3215 100 ---- ---- ---- ---- 3.0950 +.0235 3.0715 125 ---- ---- ---- ---- 2.8450 +.0235 2.8215 150 ---- ---- ---- ---- 2.5950 +.0235 2.5715 175 ---- ---- ---- ---- 2.3450 +.0235 2.3215 200 ---- ---- ---- ---- 2.0950 +.0235 2.0715 220 ---- ---- ---- ---- 1.8950 +.0235 1.8715 225 ---- ---- ---- ---- 1.8450 +.0235 1.8215 230 ---- ---- ---- ---- 1.7950 +.0235 1.7715 235 ---- ---- ---- ---- 1.7450 +.0235 1.7215 240 ---- ---- ---- ---- 1.6950 +.0235 1.6715 245 ---- ---- ---- ---- 1.6450 +.0235 1.6215 250 ---- ---- ---- ---- 1.5950 +.0235 1.5715 255 ---- ---- ---- ---- 1.5450 +.0235 1.5215 260 ---- ---- ---- ---- 1.4950 +.0235 1.4715 265 ---- ---- ---- ---- 1.4450 +.0235 1.4215 270 ---- ---- ---- ---- 1.3950 +.0230 1.3720 275 ---- ---- ---- ---- 1.3455 +.0230 1.3225 280 ---- ---- ---- ---- 1.2965 +.0225 1.2740 285 ---- ---- ---- ---- 1.2480 +.0225 1.2255 290 ---- 1.1990B 1.1275A 1.1990B 1.1995 +.0220 1.1775 295 ---- ---- ---- ---- 1.1520 +.0215 1.1305 300 ---- 1.1035B 1.0335A 1.1035B 1.1045 +.0210 1.0835 305 ---- ---- ---- ---- 1.0580 +.0210 1.0370 310 ---- 1.0105B .9425A 1.0105B 1.0115 +.0200 .9915 315 ---- ---- ---- ---- .9660 +.0195 .9465 320 ---- .9200B .8545A .9200B .9210 +.0185 .9025 325 ---- ---- ---- ---- .8770 +.0180 .8590 330 ---- .8325B .7695A .8325B .8335 +.0170 .8165 335 ---- ---- ---- ---- .7915 +.0165 .7750 340 ---- .7485B .6885A .7485B .7500 +.0155 .7345 345 ---- ---- ---- ---- .7095 +.0145 .6950 350 ---- .6680B .6120A .6680B .6700 +.0135 .6565 355 ---- ---- ---- ---- .6315 +.0120 .6195 360 ---- .5920B .5405A .5920B .5945 +.0115 .5830 365 ---- .5560B .5065A .5560B .5585 +.0100 .5485 370 ---- .5210B .4740A .5210B .5240 +.0090 .5150 375 ---- .4875B .4430A .4875B .4910 +.0085 .4825 380 ---- .4555B .4135A .4555B .4590 +.0075 .4515 385 ---- .4250B .3855A .3855A .4285 +.0065 .4220 390 ---- .3970B .3580A .3580A .3995 +.0055 .3940 395 ---- .3710B .3325A .3325A .3715 +.0045 .3670 400 ---- .3450B .3090A .3090A .3455 +.0035 .3420 26 405 ---- .3205B .2865A .2865A .3205 +.0025 .3180 7 410 ---- .2975B .2650A .2650A .2970 +.0015 .2955 250 415 ---- .2760B .2450A .2450A .2750 +.0005 .2745 420 ---- .2560B .2270A .2270A .2545 -.0005 .2550 5 425 ---- .2375B .2095A .2095A .2350 -.0015 .2365 38 430 ---- .2200B .1935A .1935A .2175 -.0015 .2190 72 435 ---- .2035B .1790A .1790A .2010 -.0020 .2030 10 440 ---- ---- .1650A .1650A .1855 -.0025 .1880 5 445 ---- ---- .1525A .1525A .1715 -.0025 .1740 3 450 ---- ---- .1405A .1405A .1580 -.0030 .1610 1 4 455 ---- ---- .1300A .1300A .1460 -.0030 .1490 460 ---- ---- .1195A .1195A .1345 -.0035 .1380 350 465 ---- ---- .1105A .1105A .1240 -.0035 .1275 20 470 ---- ---- .1020A .1020A .1145 -.0035 .1180 475 ---- ---- .0945A .0945A .1055 -.0040 .1095 87 480 ---- ---- .0870A .0870A .0975 -.0040 .1015 485 ---- ---- .0805A .0805A .0900 -.0040 .0940 10 490 ---- ---- .0750A .0750A .0830 -.0040 .0870 495 ---- ---- .0695A .0695A .0770 -.0040 .0810 10 500 ---- ---- .0645A .0645A .0710 -.0040 11 .0750 44 505 ---- ---- .0600A .0600A .0655 -.0040 .0695 11 510 ---- ---- .0555A .0555A .0610 -.0035 .0645 6 515 ---- ---- .0515A .0515A .0565 -.0035 .0600 56 520 ---- ---- .0480A .0480A .0520 -.0035 .0555 4 34 525 ---- ---- .0450A .0450A .0485 -.0035 .0520 530 ---- ---- .0420A .0420A .0450 -.0030 .0480 300 535 ---- ---- .0390A .0390A .0420 -.0030 .0450 540 ---- ---- .0365A .0365A .0390 -.0030 .0420 545 ---- ---- .0340A .0340A .0360 -.0030 .0390 10 550 ---- ---- .0320A .0320A .0335 -.0030 .0365 20 555 ---- ---- .0300A .0300A .0315 -.0025 .0340 560 ---- ---- .0285A .0285A .0295 -.0020 .0315 565 ---- ---- .0265A .0265A .0275 -.0020 .0295 570 ---- ---- .0250A .0250A .0255 -.0025 .0280 575 ---- ---- .0240A .0240A .0240 -.0020 .0260 70 580 ---- ---- .0225A .0225A .0225 -.0020 .0245 600 ---- ---- .0185A .0185A .0180 -.0015 .0195 21 625 ---- ---- ---- ---- .0140 -.0005 .0145 650 ---- ---- ---- ---- .0110 -.0005 .0115 675 ---- ---- ---- ---- .0090 UNCH .0090 700 ---- ---- ---- ---- .0075 UNCH .0075 725 ---- ---- ---- ---- .0060 -.0005 .0065 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0035 UNCH .0035 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0235 3.8230 050 ---- ---- ---- ---- 3.5965 +.0235 3.5730 075 ---- ---- ---- ---- 3.3465 +.0235 3.3230 100 ---- ---- ---- ---- 3.0965 +.0235 3.0730 125 ---- ---- ---- ---- 2.8465 +.0235 2.8230 150 ---- ---- ---- ---- 2.5965 +.0235 2.5730 175 ---- ---- ---- ---- 2.3465 +.0235 2.3230 200 ---- ---- ---- ---- 2.0965 +.0235 2.0730 220 ---- ---- ---- ---- 1.8965 +.0235 1.8730 225 ---- ---- ---- ---- 1.8465 +.0235 1.8230 230 ---- ---- ---- ---- 1.7965 +.0235 1.7730 235 ---- ---- ---- ---- 1.7465 +.0235 1.7230 240 ---- ---- ---- ---- 1.6965 +.0235 1.6730 245 ---- ---- ---- ---- 1.6465 +.0235 1.6230 250 ---- ---- ---- ---- 1.5965 +.0235 1.5730 255 ---- ---- ---- ---- 1.5465 +.0235 1.5230 260 ---- ---- ---- ---- 1.4965 +.0235 1.4730 265 ---- ---- ---- ---- 1.4470 +.0230 1.4240 270 ---- ---- ---- ---- 1.3980 +.0230 1.3750 275 ---- ---- ---- ---- 1.3490 +.0225 1.3265 280 ---- 1.2985B 1.2295A 1.2985B 1.3010 +.0225 1.2785 285 ---- ---- ---- ---- 1.2530 +.0225 1.2305 290 ---- 1.2030B 1.1355A 1.2030B 1.2055 +.0220 1.1835 295 ---- ---- ---- ---- 1.1580 +.0210 1.1370 300 ---- 1.1095B 1.0435A 1.1095B 1.1115 +.0205 1.0910 305 ---- ---- ---- ---- 1.0655 +.0200 1.0455 310 ---- 1.0185B .9545A 1.0185B 1.0205 +.0195 1.0010 315 ---- ---- ---- ---- .9755 +.0185 .9570 320 ---- .9300B .8690A .9300B .9320 +.0180 .9140 325 ---- ---- ---- ---- .8885 +.0170 .8715 330 ---- .8450B .7865A .8450B .8465 +.0165 .8300 335 ---- ---- ---- ---- .8055 +.0160 .7895 340 ---- .7635B .7085A .7635B .7650 +.0150 .7500 7 345 ---- ---- ---- ---- .7260 +.0140 .7120 350 ---- .6855B .6345A .6855B .6875 +.0130 .6745 4 355 ---- ---- .5990A .5990A .6505 +.0125 .6380 360 ---- .6120B .5650A .6120B .6150 +.0120 .6030 365 ---- .5770B .5320A .5770B .5800 +.0105 .5695 370 ---- .5430B .5005A .5430B .5465 +.0100 .5365 375 ---- .5105B .4700A .5105B .5145 +.0090 .5055 380 ---- .4795B .4410A .4795B .4835 +.0085 .4750 385 ---- .4510B .4100A .4100A .4535 +.0070 .4465 390 ---- .4230B .3835A .3835A .4250 +.0060 .4190 395 ---- .3970B .3585A .3585A .3980 +.0055 .3925 400 ---- .3710B .3350A .3350A .3720 +.0045 .3675 20 405 ---- .3470B .3125A .3125A .3475 +.0035 .3440 410 ---- .3245B .2915A .2915A .3240 +.0025 .3215 415 ---- .3030B .2715A .2715A .3020 +.0020 .3000 420 ---- .2825B .2530A .2530A .2815 +.0010 .2805 425 ---- .2635B .2355A .2355A .2620 +.0005 .2615 430 ---- .2455B .2190A .2190A .2440 UNCH .2440 435 ---- .2290B .2040A .2040A .2270 -.0005 .2275 440 ---- .2135B .1900A .1900A .2110 -.0010 .2120 445 ---- .1990B .1765A .1765A .1960 -.0015 .1975 450 ---- .1850B .1645A .1645A .1825 -.0020 .1845 1 455 ---- .1725B .1530A .1530A .1695 -.0025 .1720 460 ---- .1605B .1425A .1425A .1580 -.0020 .1600 465 ---- ---- .1330A .1330A .1470 -.0025 .1495 470 ---- ---- .1240A .1240A .1365 -.0030 .1395 312 475 ---- ---- .1155A .1155A .1270 -.0030 .1300 480 ---- ---- .1080A .1080A .1185 -.0030 .1215 485 ---- ---- .1005A .1005A .1105 -.0025 .1130 490 ---- ---- .0940A .0940A .1030 -.0025 .1055 495 ---- ---- .0880A .0880A .0960 -.0030 .0990 1 500 ---- ---- .0825A .0825A .0895 -.0030 .0925 2 505 ---- ---- .0770A .0770A .0835 -.0030 .0865 510 ---- ---- .0720A .0720A .0780 -.0025 .0805 515 ---- ---- .0675A .0675A .0730 -.0025 .0755 520 ---- ---- .0630A .0630A .0680 -.0030 .0710 525 ---- ---- .0595A .0595A .0635 -.0030 .0665 530 ---- ---- .0555A .0555A .0595 -.0025 .0620 535 ---- ---- .0525A .0525A .0560 -.0025 .0585 540 ---- ---- .0490A .0490A .0520 -.0030 .0550 545 ---- ---- .0460A .0460A .0490 -.0025 .0515 550 ---- ---- .0435A .0435A .0460 -.0025 .0485 555 ---- ---- .0410A .0410A .0430 -.0025 .0455 560 ---- ---- .0385A .0385A .0405 -.0025 .0430 565 ---- ---- .0365A .0365A .0380 -.0025 .0405 570 ---- ---- .0345A .0345A .0360 -.0020 .0380 575 ---- ---- .0330A .0330A .0335 -.0025 .0360 580 ---- ---- .0310A .0310A .0320 -.0020 .0340 600 ---- ---- .0255A .0255A .0255 -.0015 .0270 625 ---- ---- .0205A .0205A .0195 -.0015 .0210 650 ---- ---- ---- ---- .0155 -.0010 .0165 675 ---- ---- ---- ---- .0125 -.0010 .0135 700 ---- ---- ---- ---- .0105 -.0005 .0110 725 ---- ---- ---- ---- .0090 UNCH .0090 750 ---- ---- ---- ---- .0075 -.0005 .0080 775 ---- ---- ---- ---- .0070 UNCH .0070 800 ---- ---- ---- ---- .0060 UNCH .0060 825 ---- ---- ---- ---- .0055 UNCH .0055 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0235 3.8230 050 ---- ---- ---- ---- 3.5965 +.0235 3.5730 075 ---- ---- ---- ---- 3.3465 +.0235 3.3230 100 ---- ---- ---- ---- 3.0965 +.0235 3.0730 125 ---- ---- ---- ---- 2.8465 +.0235 2.8230 150 ---- ---- ---- ---- 2.5965 +.0235 2.5730 175 ---- ---- ---- ---- 2.3465 +.0235 2.3230 200 ---- ---- ---- ---- 2.0965 +.0235 2.0730 220 ---- ---- ---- ---- 1.8965 +.0235 1.8730 225 ---- ---- ---- ---- 1.8465 +.0235 1.8230 230 ---- ---- ---- ---- 1.7965 +.0235 1.7730 235 ---- ---- ---- ---- 1.7465 +.0235 1.7230 240 ---- ---- ---- ---- 1.6965 +.0235 1.6730 245 ---- ---- ---- ---- 1.6465 +.0235 1.6230 250 ---- ---- ---- ---- 1.5965 +.0235 1.5730 255 ---- ---- ---- ---- 1.5470 +.0235 1.5235 260 ---- ---- ---- ---- 1.4975 +.0230 1.4745 265 ---- ---- ---- ---- 1.4485 +.0225 1.4260 270 ---- 1.3865B 1.3295A 1.3865B 1.4000 +.0225 1.3775 2 275 ---- ---- ---- ---- 1.3515 +.0220 1.3295 280 ---- 1.3005B 1.2345A 1.3005B 1.3040 +.0215 1.2825 8 285 ---- ---- ---- ---- 1.2565 +.0210 1.2355 290 ---- 1.2065B 1.1420A 1.2065B 1.2095 +.0205 1.1890 295 ---- ---- ---- ---- 1.1630 +.0195 1.1435 300 ---- 1.1145B 1.0525A 1.1145B 1.1175 +.0195 1.0980 305 ---- ---- ---- ---- 1.0725 +.0190 1.0535 310 ---- 1.0255B .9655A 1.0255B 1.0280 +.0180 1.0100 315 ---- ---- ---- ---- .9845 +.0175 .9670 320 ---- .9395B .8825A .9395B .9415 +.0165 .9250 325 ---- ---- ---- ---- .8995 +.0160 .8835 330 ---- .8570B .8025A .8570B .8585 +.0150 .8435 335 ---- ---- ---- ---- .8185 +.0140 .8045 340 ---- .7770B .7265A .7770B .7795 +.0135 .7660 345 ---- ---- ---- ---- .7415 +.0125 .7290 350 ---- .7015B .6545A .7015B .7045 +.0115 .6930 355 ---- ---- .6200A .6200A .6685 +.0105 .6580 360 ---- .6300B .5870A .5870A .6340 +.0100 .6240 365 ---- .5955B .5550A .5550A .6000 +.0090 .5910 370 ---- .5630B .5240A .5240A .5680 +.0085 .5595 375 ---- .5310B .4945A .4945A .5365 +.0075 .5290 380 ---- .5005B .4665A .4665A .5065 +.0065 .5000 385 ---- ---- .4395A .4395A .4775 +.0055 .4720 390 ---- ---- .4140A .4140A .4500 +.0050 .4450 395 ---- ---- .3895A .3895A .4235 +.0045 .4190 400 ---- ---- .3640A .3640A .3980 +.0035 .3945 2 405 ---- ---- .3425A .3425A .3740 +.0030 .3710 410 ---- ---- .3210A .3210A .3510 +.0025 .3485 415 ---- ---- .3015A .3015A .3290 +.0015 .3275 40 420 ---- ---- .2825A .2825A .3085 +.0010 .3075 425 ---- ---- .2645A .2645A .2890 +.0005 .2885 430 ---- ---- .2480A .2480A .2705 UNCH .2705 435 ---- ---- .2325A .2325A .2535 UNCH .2535 440 ---- ---- .2175A .2175A .2370 -.0010 .2380 445 ---- ---- .2035A .2035A .2220 -.0010 .2230 450 ---- ---- .1905A .1905A .2075 -.0015 .2090 455 ---- ---- .1785A .1785A .1940 -.0015 .1955 460 ---- ---- .1670A .1670A .1815 -.0020 .1835 465 ---- ---- .1565A .1565A .1700 -.0020 .1720 470 ---- ---- .1465A .1465A .1590 -.0020 .1610 475 ---- ---- .1375A .1375A .1485 -.0025 .1510 480 ---- ---- .1285A .1285A .1390 -.0025 .1415 485 ---- ---- .1210A .1210A .1300 -.0025 .1325 1 490 ---- ---- .1135A .1135A .1220 -.0025 .1245 1 495 ---- ---- .1065A .1065A .1140 -.0030 .1170 500 ---- ---- .1000A .1000A .1070 -.0025 .1095 3 505 ---- ---- .0940A .0940A .1005 -.0025 .1030 510 ---- ---- .0885A .0885A .0940 -.0030 .0970 515 ---- ---- .0830A .0830A .0885 -.0025 .0910 520 ---- ---- .0785A .0785A .0830 -.0025 .0855 525 ---- ---- .0740A .0740A .0780 -.0025 .0805 530 ---- ---- .0700A .0700A .0730 -.0030 .0760 25 535 ---- ---- .0660A .0660A .0690 -.0025 .0715 540 ---- ---- .0625A .0625A .0645 -.0030 .0675 545 ---- ---- .0585A .0585A .0610 -.0025 .0635 550 ---- ---- .0555A .0555A .0575 -.0025 .0600 555 ---- ---- .0525A .0525A .0540 -.0025 .0565 560 ---- ---- .0500A .0500A .0510 -.0025 .0535 565 ---- ---- .0475A .0475A .0480 -.0025 .0505 570 ---- ---- .0450A .0450A .0455 -.0025 .0480 575 ---- ---- .0425A .0425A .0430 -.0025 .0455 580 ---- ---- .0405A .0405A .0405 -.0025 .0430 600 ---- ---- .0330A .0330A .0325 -.0025 .0350 625 ---- ---- .0260A .0260A .0250 -.0020 .0270 650 ---- ---- .0210A .0210A .0195 -.0020 .0215 675 ---- ---- ---- ---- .0155 -.0015 .0170 700 ---- ---- ---- ---- .0125 -.0015 .0140 1 725 ---- ---- ---- ---- .0100 -.0015 .0115 750 ---- ---- ---- ---- .0085 -.0010 .0095 775 ---- ---- ---- ---- .0070 -.0010 .0080 800 ---- ---- ---- ---- .0060 -.0010 .0070 825 ---- ---- ---- ---- .0050 -.0010 .0060 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0235 3.8230 050 ---- ---- ---- ---- 3.5965 +.0235 3.5730 075 ---- ---- ---- ---- 3.3465 +.0235 3.3230 100 ---- ---- ---- ---- 3.0965 +.0235 3.0730 125 ---- ---- ---- ---- 2.8465 +.0235 2.8230 150 ---- ---- ---- ---- 2.5965 +.0235 2.5730 175 ---- ---- ---- ---- 2.3465 +.0235 2.3230 200 ---- ---- ---- ---- 2.0965 +.0235 2.0730 220 ---- ---- ---- ---- 1.8965 +.0235 1.8730 225 ---- ---- ---- ---- 1.8465 +.0235 1.8230 230 ---- ---- ---- ---- 1.7965 +.0235 1.7730 235 ---- ---- ---- ---- 1.7465 +.0235 1.7230 240 ---- ---- ---- ---- 1.6965 +.0235 1.6730 245 ---- ---- ---- ---- 1.6465 +.0235 1.6230 250 ---- ---- ---- ---- 1.5970 +.0230 1.5740 255 ---- ---- ---- ---- 1.5475 +.0225 1.5250 260 ---- ---- 1.4290A 1.4290A 1.4985 +.0220 1.4765 265 ---- ---- ---- ---- 1.4505 +.0220 1.4285 270 ---- 1.3980B 1.3340A 1.3980B 1.4025 +.0215 1.3810 275 ---- ---- ---- ---- 1.3550 +.0210 1.3340 280 ---- 1.3035B 1.2415A 1.3035B 1.3080 +.0205 1.2875 285 ---- ---- ---- ---- 1.2615 +.0200 1.2415 290 ---- 1.2115B 1.1510A 1.2115B 1.2155 +.0190 1.1965 295 ---- ---- ---- ---- 1.1700 +.0180 1.1520 300 ---- 1.1220B 1.0635A 1.1220B 1.1255 +.0175 1.1080 305 ---- ---- ---- ---- 1.0810 +.0165 1.0645 310 ---- 1.0350B .9795A 1.0350B 1.0380 +.0160 1.0220 315 ---- ---- ---- ---- .9955 +.0150 .9805 320 ---- .9510B .8980A .9510B .9535 +.0140 .9395 325 ---- ---- ---- ---- .9130 +.0135 .8995 330 ---- .8700B .8200A .8700B .8730 +.0125 .8605 335 ---- ---- ---- ---- .8340 +.0120 .8220 340 ---- .7920B .7460A .7460A .7955 +.0105 .7850 345 ---- ---- ---- ---- .7585 +.0100 .7485 350 ---- .7180B .6755A .6755A .7225 +.0090 .7135 5 355 ---- .6820B .6415A .6415A .6875 +.0085 .6790 360 ---- .6475B .6090A .6090A .6535 +.0075 .6460 365 ---- .6140B .5780A .5780A .6205 +.0070 .6135 370 ---- ---- .5475A .5475A .5885 +.0060 .5825 375 ---- ---- .5185A .5185A .5580 +.0055 .5525 380 ---- ---- .4910A .4910A .5285 +.0050 .5235 385 ---- ---- .4645A .4645A .5000 +.0040 .4960 390 ---- ---- .4390A .4390A .4725 +.0035 .4690 395 ---- ---- .4150A .4150A .4465 +.0030 .4435 400 ---- ---- .3885A .3885A .4210 +.0020 .4190 2 405 ---- ---- .3660A .3660A .3975 +.0015 .3960 410 ---- ---- .3450A .3450A .3745 +.0010 .3735 415 ---- ---- .3250A .3250A .3530 +.0005 .3525 420 ---- ---- .3060A .3060A .3320 -.0005 .3325 1 10 425 ---- ---- .2880A .2880A .3125 -.0010 .3135 170 430 ---- ---- .2715A .2715A .2940 -.0015 .2955 435 ---- ---- .2550A .2550A .2765 -.0020 .2785 210 440 ---- ---- .2405A .2405A .2600 -.0020 .2620 445 ---- ---- .2260A .2260A .2445 -.0025 .2470 450 ---- ---- .2130A .2130A .2300 -.0030 .2330 1050 455 ---- ---- .2005A .2005A .2160 -.0035 .2195 460 ---- ---- .1885A .1885A .2030 -.0040 .2070 75 465 ---- ---- .1775A .1775A .1910 -.0040 .1950 401 470 ---- ---- .1675A .1675A .1795 -.0045 .1840 155 475 ---- ---- .1575A .1575A .1690 -.0045 .1735 170 480 ---- ---- .1490A .1490A .1590 -.0045 .1635 485 ---- ---- .1400A .1400A .1495 -.0050 .1545 490 ---- ---- .1325A .1325A .1410 -.0045 .1455 1 495 ---- ---- .1245A .1245A .1325 -.0050 .1375 500 ---- ---- .1180A .1180A .1250 -.0050 .1300 240 505 ---- ---- .1110A .1110A .1175 -.0055 .1230 510 ---- ---- .1050A .1050A .1110 -.0050 .1160 515 ---- ---- .0995A .0995A .1045 -.0050 .1095 520 ---- ---- .0940A .0940A .0985 -.0050 .1035 525 ---- ---- .0890A .0890A .0930 -.0050 .0980 530 ---- ---- .0845A .0845A .0875 -.0055 .0930 6 535 ---- ---- .0800A .0800A .0825 -.0055 .0880 540 ---- ---- .0760A .0760A .0780 -.0055 .0835 545 ---- ---- .0720A .0720A .0740 -.0050 .0790 550 ---- ---- .0680A .0680A .0700 -.0050 .0750 12 555 ---- ---- .0650A .0650A .0660 -.0050 .0710 560 ---- ---- .0615A .0615A .0625 -.0050 .0675 565 ---- ---- .0585A .0585A .0590 -.0050 .0640 570 ---- ---- .0555A .0555A .0560 -.0045 .0605 575 ---- ---- .0530A .0530A .0535 -.0040 .0575 150 580 ---- ---- .0505A .0505A .0505 -.0045 .0550 10 600 ---- ---- .0415A .0415A .0415 -.0035 .0450 35 625 ---- ---- .0325A .0325A .0325 -.0035 .0360 20 650 ---- ---- .0260A .0260A .0260 -.0030 .0290 675 ---- ---- ---- ---- .0215 -.0020 .0235 700 ---- ---- ---- ---- .0180 -.0015 .0195 3 725 ---- ---- ---- ---- .0150 -.0015 .0165 10 750 ---- ---- ---- ---- .0130 -.0010 .0140 775 ---- ---- ---- ---- .0115 -.0005 .0120 800 ---- ---- ---- ---- .0100 -.0005 .0105 3 825 ---- ---- ---- ---- .0090 -.0005 .0095 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8450 +.0245 3.8205 050 ---- ---- ---- ---- 3.5950 +.0245 3.5705 075 ---- ---- ---- ---- 3.3450 +.0245 3.3205 100 ---- ---- ---- ---- 3.0950 +.0245 3.0705 125 ---- ---- ---- ---- 2.8450 +.0245 2.8205 150 ---- ---- ---- ---- 2.5950 +.0245 2.5705 175 ---- ---- ---- ---- 2.3450 +.0245 2.3205 200 ---- ---- ---- ---- 2.0950 +.0245 2.0705 220 ---- ---- ---- ---- 1.8950 +.0245 1.8705 225 ---- ---- ---- ---- 1.8450 +.0245 1.8205 230 ---- ---- ---- ---- 1.7950 +.0245 1.7705 235 ---- ---- ---- ---- 1.7450 +.0245 1.7205 240 ---- ---- ---- ---- 1.6950 +.0245 1.6705 245 ---- ---- ---- ---- 1.6450 +.0235 1.6215 250 ---- ---- ---- ---- 1.5950 +.0225 1.5725 255 ---- ---- ---- ---- 1.5450 +.0205 1.5245 260 ---- ---- ---- ---- 1.4950 +.0185 1.4765 265 ---- ---- ---- ---- 1.4455 +.0160 1.4295 270 ---- ---- ---- ---- 1.3970 +.0145 1.3825 275 ---- ---- ---- ---- 1.3495 +.0135 1.3360 280 ---- ---- ---- ---- 1.3025 +.0120 1.2905 285 ---- ---- ---- ---- 1.2565 +.0110 1.2455 290 ---- ---- ---- ---- 1.2110 +.0105 1.2005 295 ---- ---- ---- ---- 1.1665 +.0095 1.1570 300 ---- ---- ---- ---- 1.1225 +.0090 1.1135 305 ---- ---- ---- ---- 1.0795 +.0085 1.0710 310 ---- ---- ---- ---- 1.0375 +.0080 1.0295 315 ---- ---- ---- ---- .9960 +.0075 .9885 320 ---- ---- ---- ---- .9560 +.0075 .9485 325 ---- ---- ---- ---- .9165 +.0075 .9090 330 ---- ---- ---- ---- .8775 +.0065 .8710 335 ---- ---- ---- ---- .8400 +.0065 .8335 340 ---- ---- ---- ---- .8030 +.0060 .7970 345 ---- ---- ---- ---- .7675 +.0060 .7615 350 ---- ---- ---- ---- .7325 +.0055 .7270 35 355 ---- ---- ---- ---- .6985 +.0050 .6935 360 ---- ---- ---- ---- .6655 +.0050 .6605 365 ---- ---- ---- ---- .6335 +.0045 .6290 370 ---- ---- ---- ---- .6025 +.0040 .5985 375 ---- ---- ---- ---- .5725 +.0030 .5695 380 ---- ---- ---- ---- .5435 +.0025 .5410 385 ---- ---- ---- ---- .5155 +.0020 .5135 390 ---- ---- ---- ---- .4885 +.0010 .4875 395 ---- ---- ---- ---- .4630 +.0010 .4620 400 ---- ---- ---- ---- .4380 UNCH .4380 405 ---- ---- ---- ---- .4145 -.0005 .4150 410 ---- ---- ---- ---- .3915 -.0015 .3930 415 ---- ---- ---- ---- .3700 -.0020 .3720 420 ---- ---- ---- ---- .3495 -.0025 .3520 425 ---- ---- ---- ---- .3295 -.0035 .3330 430 ---- ---- ---- ---- .3110 -.0040 .3150 435 ---- ---- ---- ---- .2930 -.0050 .2980 440 ---- ---- ---- ---- .2765 -.0055 .2820 445 ---- ---- ---- ---- .2605 -.0060 .2665 450 ---- ---- ---- ---- .2455 -.0065 .2520 455 ---- ---- ---- ---- .2310 -.0075 .2385 460 ---- ---- ---- ---- .2175 -.0085 .2260 465 ---- ---- ---- ---- .2050 -.0090 .2140 470 ---- ---- ---- ---- .1930 -.0095 .2025 475 ---- ---- ---- ---- .1815 -.0105 .1920 480 ---- ---- ---- ---- .1705 -.0110 .1815 485 ---- ---- ---- ---- .1605 -.0115 .1720 490 ---- ---- ---- ---- .1510 -.0125 .1635 495 ---- ---- ---- ---- .1420 -.0130 .1550 500 ---- ---- ---- ---- .1335 -.0135 .1470 65 505 ---- ---- ---- ---- .1255 -.0140 .1395 510 ---- ---- ---- ---- .1180 -.0145 .1325 515 ---- ---- ---- ---- .1110 -.0145 .1255 520 ---- ---- ---- ---- .1040 -.0155 .1195 525 ---- ---- ---- ---- .0980 -.0155 .1135 530 ---- ---- ---- ---- .0920 -.0160 .1080 535 ---- ---- ---- ---- .0865 -.0160 .1025 540 ---- ---- ---- ---- .0810 -.0165 .0975 545 ---- ---- ---- ---- .0760 -.0170 .0930 550 ---- ---- ---- ---- .0715 -.0170 .0885 555 ---- ---- ---- ---- .0670 -.0175 .0845 560 ---- ---- ---- ---- .0630 -.0175 .0805 565 ---- ---- ---- ---- .0590 -.0175 .0765 570 ---- ---- ---- ---- .0555 -.0175 .0730 575 ---- ---- ---- ---- .0520 -.0180 .0700 600 ---- ---- ---- ---- .0380 -.0175 .0555 625 ---- ---- ---- ---- .0280 -.0170 .0450 650 ---- ---- ---- ---- .0205 -.0165 .0370 675 ---- ---- ---- ---- .0150 -.0160 .0310 700 ---- ---- ---- ---- .0110 -.0150 .0260 725 ---- ---- ---- ---- .0080 -.0145 .0225 750 ---- ---- ---- ---- .0060 -.0135 .0195 775 ---- ---- ---- ---- .0045 -.0125 .0170 800 ---- ---- ---- ---- .0035 -.0115 .0150 825 ---- ---- ---- ---- .0025 -.0110 .0135 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8450 +.0245 3.8205 050 ---- ---- ---- ---- 3.5950 +.0245 3.5705 075 ---- ---- ---- ---- 3.3450 +.0245 3.3205 100 ---- ---- ---- ---- 3.0950 +.0245 3.0705 125 ---- ---- ---- ---- 2.8450 +.0245 2.8205 150 ---- ---- ---- ---- 2.5950 +.0245 2.5705 175 ---- ---- ---- ---- 2.3450 +.0245 2.3205 200 ---- ---- ---- ---- 2.0950 +.0245 2.0705 220 ---- ---- ---- ---- 1.8950 +.0245 1.8705 225 ---- ---- ---- ---- 1.8450 +.0245 1.8205 230 ---- ---- ---- ---- 1.7950 +.0245 1.7705 235 ---- ---- ---- ---- 1.7450 +.0240 1.7210 240 ---- ---- ---- ---- 1.6950 +.0235 1.6715 245 ---- ---- ---- ---- 1.6450 +.0220 1.6230 250 ---- ---- ---- ---- 1.5950 +.0205 1.5745 255 ---- ---- ---- ---- 1.5450 +.0180 1.5270 260 ---- ---- ---- ---- 1.4955 +.0160 1.4795 265 ---- ---- ---- ---- 1.4470 +.0140 1.4330 270 ---- ---- ---- ---- 1.3995 +.0130 1.3865 275 ---- ---- ---- ---- 1.3525 +.0115 1.3410 280 ---- ---- ---- ---- 1.3060 +.0100 1.2960 285 ---- ---- ---- ---- 1.2605 +.0095 1.2510 290 ---- ---- ---- ---- 1.2160 +.0085 1.2075 295 ---- ---- ---- ---- 1.1725 +.0085 1.1640 300 ---- ---- ---- ---- 1.1295 +.0080 1.1215 305 ---- ---- ---- ---- 1.0870 +.0075 1.0795 310 ---- ---- ---- ---- 1.0460 +.0075 1.0385 315 ---- ---- ---- ---- 1.0055 +.0070 .9985 320 ---- ---- ---- ---- .9655 +.0065 .9590 325 ---- ---- ---- ---- .9270 +.0065 .9205 330 ---- ---- ---- ---- .8890 +.0065 .8825 335 ---- ---- ---- ---- .8520 +.0060 .8460 340 ---- ---- ---- ---- .8160 +.0060 .8100 345 ---- ---- ---- ---- .7805 +.0055 .7750 350 ---- ---- ---- ---- .7465 +.0055 .7410 355 ---- ---- ---- ---- .7130 +.0050 .7080 360 ---- ---- ---- ---- .6805 +.0045 .6760 365 ---- ---- ---- ---- .6490 +.0040 .6450 370 ---- ---- ---- ---- .6185 +.0035 .6150 375 ---- ---- ---- ---- .5890 +.0030 .5860 380 ---- ---- ---- ---- .5605 +.0025 .5580 385 ---- ---- ---- ---- .5330 +.0020 .5310 390 ---- ---- ---- ---- .5065 +.0015 .5050 395 ---- ---- ---- ---- .4805 UNCH .4805 400 ---- ---- ---- ---- .4560 -.0005 .4565 405 ---- ---- ---- ---- .4325 -.0010 .4335 410 ---- ---- ---- ---- .4100 -.0015 .4115 415 ---- ---- ---- ---- .3885 -.0020 .3905 420 ---- ---- ---- ---- .3675 -.0035 .3710 425 ---- ---- ---- ---- .3480 -.0040 .3520 430 ---- ---- ---- ---- .3295 -.0045 .3340 435 ---- ---- ---- ---- .3115 -.0055 .3170 440 ---- ---- ---- ---- .2945 -.0060 .3005 445 ---- ---- ---- ---- .2785 -.0070 .2855 450 ---- ---- ---- ---- .2635 -.0075 .2710 455 ---- ---- ---- ---- .2490 -.0080 .2570 460 ---- ---- ---- ---- .2350 -.0095 .2445 465 ---- ---- ---- ---- .2220 -.0100 .2320 470 ---- ---- ---- ---- .2100 -.0105 .2205 475 ---- ---- ---- ---- .1980 -.0115 .2095 480 ---- ---- ---- ---- .1870 -.0125 .1995 485 ---- ---- ---- ---- .1765 -.0130 .1895 490 ---- ---- ---- ---- .1670 -.0135 .1805 495 ---- ---- ---- ---- .1575 -.0140 .1715 500 ---- ---- ---- ---- .1485 -.0150 .1635 505 ---- ---- ---- ---- .1405 -.0155 .1560 510 ---- ---- ---- ---- .1325 -.0160 .1485 515 ---- ---- ---- ---- .1250 -.0165 .1415 520 ---- ---- ---- ---- .1180 -.0170 .1350 525 ---- ---- ---- ---- .1115 -.0170 .1285 530 ---- ---- ---- ---- .1050 -.0175 .1225 535 ---- ---- ---- ---- .0990 -.0180 .1170 540 ---- ---- ---- ---- .0935 -.0185 .1120 545 ---- ---- ---- ---- .0880 -.0190 .1070 550 ---- ---- ---- ---- .0830 -.0190 .1020 555 ---- ---- ---- ---- .0785 -.0190 .0975 560 ---- ---- ---- ---- .0740 -.0195 .0935 565 ---- ---- ---- ---- .0700 -.0195 .0895 570 ---- ---- ---- ---- .0660 -.0195 .0855 575 ---- ---- ---- ---- .0620 -.0200 .0820 600 ---- ---- ---- ---- .0465 -.0200 .0665 625 ---- ---- ---- ---- .0345 -.0205 .0550 650 ---- ---- ---- ---- .0260 -.0200 .0460 675 ---- ---- ---- ---- .0195 -.0195 .0390 700 ---- ---- ---- ---- .0150 -.0185 .0335 725 ---- ---- ---- ---- .0115 -.0175 .0290 750 ---- ---- ---- ---- .0085 -.0170 .0255 775 ---- ---- ---- ---- .0065 -.0160 .0225 800 ---- ---- ---- ---- .0050 -.0155 .0205 825 ---- ---- ---- ---- .0040 -.0145 .0185 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8450 +.0245 3.8205 050 ---- ---- ---- ---- 3.5950 +.0245 3.5705 075 ---- ---- ---- ---- 3.3450 +.0245 3.3205 100 ---- ---- ---- ---- 3.0950 +.0245 3.0705 125 ---- ---- ---- ---- 2.8450 +.0245 2.8205 150 ---- ---- ---- ---- 2.5950 +.0245 2.5705 175 ---- ---- ---- ---- 2.3450 +.0245 2.3205 200 ---- ---- ---- ---- 2.0950 +.0245 2.0705 220 ---- ---- ---- ---- 1.8950 +.0245 1.8705 225 ---- ---- ---- ---- 1.8450 +.0245 1.8205 230 ---- ---- ---- ---- 1.7950 +.0240 1.7710 235 ---- ---- ---- ---- 1.7450 +.0235 1.7215 240 ---- ---- ---- ---- 1.6950 +.0220 1.6730 245 ---- ---- ---- ---- 1.6450 +.0205 1.6245 250 ---- ---- ---- ---- 1.5950 +.0180 1.5770 255 ---- ---- ---- ---- 1.5455 +.0155 1.5300 260 ---- ---- ---- ---- 1.4970 +.0140 1.4830 265 ---- ---- ---- ---- 1.4490 +.0120 1.4370 270 ---- ---- ---- ---- 1.4020 +.0105 1.3915 275 ---- ---- ---- ---- 1.3555 +.0095 1.3460 280 ---- ---- ---- ---- 1.3105 +.0090 1.3015 285 ---- ---- ---- ---- 1.2655 +.0075 1.2580 290 ---- ---- ---- ---- 1.2220 +.0075 1.2145 295 ---- ---- ---- ---- 1.1790 +.0070 1.1720 300 ---- ---- ---- ---- 1.1365 +.0065 1.1300 305 ---- ---- ---- ---- 1.0955 +.0070 1.0885 310 ---- ---- ---- ---- 1.0550 +.0070 1.0480 315 ---- ---- ---- ---- 1.0150 +.0065 1.0085 320 ---- ---- ---- ---- .9760 +.0060 .9700 325 ---- ---- ---- ---- .9380 +.0060 .9320 330 ---- ---- ---- ---- .9010 +.0060 .8950 335 ---- ---- ---- ---- .8650 +.0065 .8585 340 ---- ---- ---- ---- .8295 +.0060 .8235 345 ---- ---- ---- ---- .7950 +.0060 .7890 350 ---- ---- ---- ---- .7615 +.0060 .7555 355 ---- ---- ---- ---- .7285 +.0050 .7235 360 ---- ---- ---- ---- .6970 +.0050 .6920 365 ---- ---- ---- ---- .6660 +.0045 .6615 370 ---- ---- ---- ---- .6360 +.0045 .6315 375 ---- ---- ---- ---- .6070 +.0040 .6030 380 ---- ---- ---- ---- .5790 +.0035 .5755 385 ---- ---- ---- ---- .5515 +.0025 .5490 390 ---- ---- ---- ---- .5255 +.0025 .5230 395 ---- ---- ---- ---- .5000 +.0015 .4985 400 ---- ---- ---- ---- .4760 +.0010 .4750 405 ---- ---- ---- ---- .4525 +.0005 .4520 410 ---- ---- ---- ---- .4300 -.0005 .4305 415 ---- ---- ---- ---- .4085 -.0015 .4100 420 ---- ---- ---- ---- .3880 -.0020 .3900 425 ---- ---- ---- ---- .3685 -.0025 .3710 430 ---- ---- ---- ---- .3495 -.0035 .3530 435 ---- ---- ---- ---- .3315 -.0045 .3360 440 ---- ---- ---- ---- .3145 -.0055 .3200 445 ---- ---- ---- ---- .2985 -.0060 .3045 450 ---- ---- ---- ---- .2830 -.0070 .2900 455 ---- ---- ---- ---- .2680 -.0080 .2760 460 ---- ---- ---- ---- .2545 -.0085 .2630 465 ---- ---- ---- ---- .2410 -.0095 .2505 470 ---- ---- ---- ---- .2285 -.0105 .2390 475 ---- ---- ---- ---- .2165 -.0115 .2280 480 ---- ---- ---- ---- .2050 -.0125 .2175 485 ---- ---- ---- ---- .1945 -.0130 .2075 490 ---- ---- ---- ---- .1840 -.0140 .1980 495 ---- ---- ---- ---- .1745 -.0145 .1890 500 ---- ---- ---- ---- .1655 -.0155 .1810 505 ---- ---- ---- ---- .1565 -.0160 .1725 510 ---- ---- ---- ---- .1485 -.0165 .1650 515 ---- ---- ---- ---- .1405 -.0175 .1580 520 ---- ---- ---- ---- .1330 -.0180 .1510 525 ---- ---- ---- ---- .1260 -.0185 .1445 530 ---- ---- ---- ---- .1195 -.0190 .1385 535 ---- ---- ---- ---- .1130 -.0195 .1325 540 ---- ---- ---- ---- .1070 -.0200 .1270 545 ---- ---- ---- ---- .1015 -.0200 .1215 550 ---- ---- ---- ---- .0960 -.0205 .1165 555 ---- ---- ---- ---- .0910 -.0210 .1120 575 ---- ---- ---- ---- .0730 -.0225 .0955 600 ---- ---- ---- ---- .0560 -.0230 .0790 625 ---- ---- ---- ---- .0425 -.0235 .0660 650 ---- ---- ---- ---- .0325 -.0235 .0560 675 ---- ---- ---- ---- .0250 -.0230 .0480 700 ---- ---- ---- ---- .0195 -.0220 .0415 725 ---- ---- ---- ---- .0150 -.0215 .0365 750 ---- ---- ---- ---- .0115 -.0210 .0325 775 ---- ---- ---- ---- .0090 -.0205 .0295 800 ---- ---- ---- ---- .0075 -.0190 .0265 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8425 +.0255 3.8170 050 ---- ---- ---- ---- 3.5925 +.0255 3.5670 075 ---- ---- ---- ---- 3.3425 +.0255 3.3170 100 ---- ---- ---- ---- 3.0925 +.0255 3.0670 125 ---- ---- ---- ---- 2.8425 +.0255 2.8170 150 ---- ---- ---- ---- 2.5925 +.0255 2.5670 175 ---- ---- ---- ---- 2.3425 +.0255 2.3170 200 ---- ---- ---- ---- 2.0925 +.0255 2.0670 225 ---- ---- ---- ---- 1.8425 +.0255 1.8170 230 ---- ---- ---- ---- 1.7925 +.0245 1.7680 235 ---- ---- ---- ---- 1.7425 +.0230 1.7195 240 ---- ---- ---- ---- 1.6925 +.0215 1.6710 245 ---- ---- ---- ---- 1.6425 +.0190 1.6235 250 ---- ---- ---- ---- 1.5930 +.0170 1.5760 255 ---- ---- ---- ---- 1.5440 +.0145 1.5295 260 ---- ---- ---- ---- 1.4965 +.0130 1.4835 265 ---- ---- ---- ---- 1.4495 +.0120 1.4375 270 ---- ---- ---- ---- 1.4030 +.0105 1.3925 275 ---- ---- ---- ---- 1.3575 +.0095 1.3480 280 ---- ---- ---- ---- 1.3130 +.0090 1.3040 285 ---- ---- ---- ---- 1.2690 +.0085 1.2605 290 ---- ---- ---- ---- 1.2260 +.0085 1.2175 295 ---- ---- ---- ---- 1.1835 +.0080 1.1755 300 ---- ---- ---- ---- 1.1420 +.0080 1.1340 305 ---- ---- ---- ---- 1.1015 +.0080 1.0935 310 ---- ---- ---- ---- 1.0615 +.0080 1.0535 315 ---- ---- ---- ---- 1.0225 +.0080 1.0145 320 ---- ---- ---- ---- .9845 +.0080 .9765 325 ---- ---- ---- ---- .9470 +.0080 .9390 330 ---- ---- ---- ---- .9105 +.0080 .9025 335 ---- ---- ---- ---- .8745 +.0075 .8670 340 ---- ---- ---- ---- .8400 +.0080 .8320 345 ---- ---- ---- ---- .8060 +.0075 .7985 350 ---- ---- ---- ---- .7725 +.0070 .7655 355 ---- ---- ---- ---- .7405 +.0070 .7335 360 ---- ---- ---- ---- .7090 +.0065 .7025 365 ---- ---- ---- ---- .6785 +.0060 .6725 370 ---- ---- ---- ---- .6485 +.0050 .6435 375 ---- ---- ---- ---- .6200 +.0050 .6150 380 ---- ---- ---- ---- .5920 +.0040 .5880 385 ---- ---- ---- ---- .5650 +.0035 .5615 390 ---- ---- ---- ---- .5390 +.0030 .5360 395 ---- ---- ---- ---- .5140 +.0020 .5120 400 ---- ---- ---- ---- .4895 +.0010 .4885 405 ---- ---- ---- ---- .4665 +.0005 .4660 410 ---- ---- ---- ---- .4440 -.0005 .4445 415 ---- ---- ---- ---- .4225 -.0015 .4240 420 ---- ---- ---- ---- .4020 -.0020 .4040 425 ---- ---- ---- ---- .3825 -.0030 .3855 430 ---- ---- ---- ---- .3640 -.0035 .3675 435 ---- ---- ---- ---- .3460 -.0045 .3505 440 ---- ---- ---- ---- .3290 -.0055 .3345 445 ---- ---- ---- ---- .3125 -.0065 .3190 450 ---- ---- ---- ---- .2970 -.0075 .3045 455 ---- ---- ---- ---- .2825 -.0080 .2905 460 ---- ---- ---- ---- .2685 -.0090 .2775 465 ---- ---- ---- ---- .2550 -.0100 .2650 470 ---- ---- ---- ---- .2425 -.0110 .2535 475 ---- ---- ---- ---- .2305 -.0115 .2420 480 ---- ---- ---- ---- .2190 -.0125 .2315 485 ---- ---- ---- ---- .2080 -.0135 .2215 490 ---- ---- ---- ---- .1980 -.0140 .2120 495 ---- ---- ---- ---- .1880 -.0150 .2030 500 ---- ---- ---- ---- .1790 -.0155 .1945 505 ---- ---- ---- ---- .1700 -.0165 .1865 510 ---- ---- ---- ---- .1615 -.0170 .1785 515 ---- ---- ---- ---- .1535 -.0175 .1710 520 ---- ---- ---- ---- .1460 -.0180 .1640 525 ---- ---- ---- ---- .1390 -.0185 .1575 530 ---- ---- ---- ---- .1320 -.0190 .1510 535 ---- ---- ---- ---- .1255 -.0195 .1450 540 ---- ---- ---- ---- .1195 -.0200 .1395 545 ---- ---- ---- ---- .1135 -.0205 .1340 550 ---- ---- ---- ---- .1080 -.0205 .1285 555 ---- ---- ---- ---- .1025 -.0215 .1240 575 ---- ---- ---- ---- .0840 -.0225 .1065 600 ---- ---- ---- ---- .0655 -.0235 .0890 625 ---- ---- ---- ---- .0515 -.0240 .0755 650 ---- ---- ---- ---- .0405 -.0240 .0645 675 ---- ---- ---- ---- .0320 -.0240 .0560 700 ---- ---- ---- ---- .0255 -.0235 .0490 725 ---- ---- ---- ---- .0200 -.0235 .0435 750 ---- ---- ---- ---- .0160 -.0230 .0390 775 ---- ---- ---- ---- .0130 -.0225 .0355 800 ---- ---- ---- ---- .0105 -.0220 .0325 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8425 +.0255 3.8170 050 ---- ---- ---- ---- 3.5925 +.0255 3.5670 075 ---- ---- ---- ---- 3.3425 +.0255 3.3170 100 ---- ---- ---- ---- 3.0925 +.0255 3.0670 125 ---- ---- ---- ---- 2.8425 +.0255 2.8170 150 ---- ---- ---- ---- 2.5925 +.0255 2.5670 175 ---- ---- ---- ---- 2.3425 +.0255 2.3170 200 ---- ---- ---- ---- 2.0925 +.0255 2.0670 225 ---- ---- ---- ---- 1.8425 +.0245 1.8180 230 ---- ---- ---- ---- 1.7925 +.0235 1.7690 235 ---- ---- ---- ---- 1.7425 +.0215 1.7210 240 ---- ---- ---- ---- 1.6925 +.0195 1.6730 245 ---- ---- ---- ---- 1.6425 +.0165 1.6260 250 ---- ---- ---- ---- 1.5935 +.0145 1.5790 255 ---- ---- ---- ---- 1.5455 +.0125 1.5330 260 ---- ---- ---- ---- 1.4980 +.0105 1.4875 265 ---- ---- ---- ---- 1.4515 +.0095 1.4420 270 ---- ---- ---- ---- 1.4060 +.0085 1.3975 275 ---- ---- ---- ---- 1.3610 +.0075 1.3535 280 ---- ---- ---- ---- 1.3170 +.0070 1.3100 285 ---- ---- ---- ---- 1.2740 +.0070 1.2670 290 ---- ---- ---- ---- 1.2315 +.0065 1.2250 295 ---- ---- ---- ---- 1.1895 +.0060 1.1835 300 ---- ---- ---- ---- 1.1490 +.0065 1.1425 305 ---- ---- ---- ---- 1.1090 +.0065 1.1025 310 ---- ---- ---- ---- 1.0695 +.0065 1.0630 315 ---- ---- ---- ---- 1.0310 +.0065 1.0245 320 ---- ---- ---- ---- .9935 +.0070 .9865 325 ---- ---- ---- ---- .9570 +.0070 .9500 330 ---- ---- ---- ---- .9210 +.0070 .9140 335 ---- ---- ---- ---- .8860 +.0070 .8790 340 ---- ---- ---- ---- .8515 +.0070 .8445 345 ---- ---- ---- ---- .8180 +.0070 .8110 350 ---- ---- ---- ---- .7855 +.0070 .7785 355 ---- ---- ---- ---- .7540 +.0070 .7470 360 ---- ---- ---- ---- .7230 +.0065 .7165 365 ---- ---- ---- ---- .6930 +.0060 .6870 370 ---- ---- ---- ---- .6640 +.0060 .6580 375 ---- ---- ---- ---- .6355 +.0055 .6300 380 ---- ---- ---- ---- .6080 +.0050 .6030 385 ---- ---- ---- ---- .5815 +.0045 .5770 390 ---- ---- ---- ---- .5560 +.0040 .5520 395 ---- ---- ---- ---- .5310 +.0030 .5280 400 ---- ---- ---- ---- .5070 +.0025 .5045 405 ---- ---- ---- ---- .4840 +.0015 .4825 410 ---- ---- ---- ---- .4620 +.0010 .4610 415 ---- ---- ---- ---- .4410 +.0005 .4405 420 ---- ---- ---- ---- .4205 -.0005 .4210 425 ---- ---- ---- ---- .4010 -.0015 .4025 430 ---- ---- ---- ---- .3825 -.0020 .3845 435 ---- ---- ---- ---- .3645 -.0030 .3675 440 ---- ---- ---- ---- .3475 -.0040 .3515 445 ---- ---- ---- ---- .3315 -.0045 .3360 450 ---- ---- ---- ---- .3155 -.0060 .3215 455 ---- ---- ---- ---- .3010 -.0065 .3075 460 ---- ---- ---- ---- .2870 -.0075 .2945 465 ---- ---- ---- ---- .2735 -.0085 .2820 470 ---- ---- ---- ---- .2605 -.0095 .2700 475 ---- ---- ---- ---- .2485 -.0105 .2590 480 ---- ---- ---- ---- .2365 -.0115 .2480 485 ---- ---- ---- ---- .2255 -.0125 .2380 490 ---- ---- ---- ---- .2150 -.0135 .2285 495 ---- ---- ---- ---- .2050 -.0140 .2190 500 ---- ---- ---- ---- .1955 -.0150 .2105 505 ---- ---- ---- ---- .1860 -.0160 .2020 510 ---- ---- ---- ---- .1775 -.0165 .1940 515 ---- ---- ---- ---- .1695 -.0165 .1860 520 ---- ---- ---- ---- .1615 -.0175 .1790 525 ---- ---- ---- ---- .1540 -.0180 .1720 550 ---- ---- ---- ---- .1215 -.0200 .1415 575 ---- ---- ---- ---- .0960 -.0210 .1170 600 ---- ---- ---- ---- .0760 -.0215 .0975 625 ---- ---- ---- ---- .0605 -.0215 .0820 650 ---- ---- ---- ---- .0480 -.0215 .0695 675 ---- ---- ---- ---- .0385 -.0205 .0590 700 ---- ---- ---- ---- .0310 -.0200 .0510 725 ---- ---- ---- ---- .0250 -.0190 .0440 750 ---- ---- ---- ---- .0205 -.0180 .0385 775 ---- ---- ---- ---- .0165 -.0175 .0340 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8405 +.0255 3.8150 050 ---- ---- ---- ---- 3.5905 +.0255 3.5650 075 ---- ---- ---- ---- 3.3405 +.0255 3.3150 100 ---- ---- ---- ---- 3.0905 +.0255 3.0650 125 ---- ---- ---- ---- 2.8405 +.0255 2.8150 150 ---- ---- ---- ---- 2.5905 +.0255 2.5650 175 ---- ---- ---- ---- 2.3405 +.0255 2.3150 200 ---- ---- ---- ---- 2.0905 +.0255 2.0650 225 ---- ---- ---- ---- 1.8405 +.0235 1.8170 230 ---- ---- ---- ---- 1.7905 +.0220 1.7685 235 ---- ---- ---- ---- 1.7405 +.0195 1.7210 240 ---- ---- ---- ---- 1.6905 +.0165 1.6740 245 ---- ---- ---- ---- 1.6415 +.0145 1.6270 250 ---- ---- ---- ---- 1.5930 +.0120 1.5810 255 ---- ---- ---- ---- 1.5455 +.0105 1.5350 260 ---- ---- ---- ---- 1.4990 +.0090 1.4900 265 ---- ---- ---- ---- 1.4530 +.0075 1.4455 270 ---- ---- ---- ---- 1.4080 +.0065 1.4015 275 ---- ---- ---- ---- 1.3640 +.0060 1.3580 280 ---- ---- ---- ---- 1.3205 +.0055 1.3150 285 ---- ---- ---- ---- 1.2780 +.0055 1.2725 290 ---- ---- ---- ---- 1.2365 +.0060 1.2305 295 ---- ---- ---- ---- 1.1955 +.0060 1.1895 300 ---- ---- ---- ---- 1.1555 +.0060 1.1495 305 ---- ---- ---- ---- 1.1160 +.0060 1.1100 310 ---- ---- ---- ---- 1.0775 +.0065 1.0710 315 ---- ---- ---- ---- 1.0400 +.0070 1.0330 320 ---- ---- ---- ---- 1.0030 +.0070 .9960 325 ---- ---- ---- ---- .9670 +.0075 .9595 330 ---- ---- ---- ---- .9315 +.0075 .9240 335 ---- ---- ---- ---- .8970 +.0075 .8895 340 ---- ---- ---- ---- .8635 +.0080 .8555 345 ---- ---- ---- ---- .8305 +.0075 .8230 350 ---- ---- ---- ---- .7985 +.0075 .7910 355 ---- ---- ---- ---- .7675 +.0075 .7600 360 ---- ---- ---- ---- .7370 +.0075 .7295 365 ---- ---- ---- ---- .7075 +.0070 .7005 370 ---- ---- ---- ---- .6785 +.0065 .6720 375 ---- ---- ---- ---- .6510 +.0065 .6445 380 ---- ---- ---- ---- .6240 +.0065 .6175 385 ---- ---- ---- ---- .5975 +.0055 .5920 390 ---- ---- ---- ---- .5720 +.0050 .5670 395 ---- ---- ---- ---- .5475 +.0040 .5435 400 ---- ---- ---- ---- .5240 +.0035 .5205 405 ---- ---- ---- ---- .5015 +.0035 .4980 410 ---- ---- ---- ---- .4795 +.0025 .4770 415 ---- ---- ---- ---- .4585 +.0020 .4565 420 ---- ---- ---- ---- .4380 +.0010 .4370 425 ---- ---- ---- ---- .4190 +.0005 .4185 430 ---- ---- ---- ---- .4000 -.0010 .4010 435 ---- ---- ---- ---- .3825 -.0015 .3840 440 ---- ---- ---- ---- .3655 -.0025 .3680 445 ---- ---- ---- ---- .3490 -.0035 .3525 450 ---- ---- ---- ---- .3335 -.0045 .3380 455 ---- ---- ---- ---- .3185 -.0055 .3240 460 ---- ---- ---- ---- .3045 -.0065 .3110 465 ---- ---- ---- ---- .2910 -.0075 .2985 470 ---- ---- ---- ---- .2780 -.0085 .2865 475 ---- ---- ---- ---- .2655 -.0095 .2750 480 ---- ---- ---- ---- .2540 -.0105 .2645 485 ---- ---- ---- ---- .2425 -.0115 .2540 490 ---- ---- ---- ---- .2320 -.0125 .2445 495 ---- ---- ---- ---- .2215 -.0135 .2350 500 ---- ---- ---- ---- .2120 -.0140 .2260 505 ---- ---- ---- ---- .2025 -.0150 .2175 510 ---- ---- ---- ---- .1935 -.0160 .2095 515 ---- ---- ---- ---- .1850 -.0165 .2015 520 ---- ---- ---- ---- .1770 -.0170 .1940 525 ---- ---- ---- ---- .1695 -.0175 .1870 550 ---- ---- ---- ---- .1355 -.0200 .1555 575 ---- ---- ---- ---- .1085 -.0215 .1300 600 ---- ---- ---- ---- .0870 -.0225 .1095 625 ---- ---- ---- ---- .0705 -.0225 .0930 650 ---- ---- ---- ---- .0570 -.0225 .0795 675 ---- ---- ---- ---- .0460 -.0225 .0685 700 ---- ---- ---- ---- .0375 -.0220 .0595 725 ---- ---- ---- ---- .0310 -.0210 .0520 750 ---- ---- ---- ---- .0255 -.0205 .0460 775 ---- ---- ---- ---- .0210 -.0200 .0410 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8405 +.0255 3.8150 050 ---- ---- ---- ---- 3.5905 +.0255 3.5650 075 ---- ---- ---- ---- 3.3405 +.0255 3.3150 100 ---- ---- ---- ---- 3.0905 +.0255 3.0650 125 ---- ---- ---- ---- 2.8405 +.0255 2.8150 150 ---- ---- ---- ---- 2.5905 +.0255 2.5650 175 ---- ---- ---- ---- 2.3405 +.0255 2.3150 200 ---- ---- ---- ---- 2.0905 +.0255 2.0650 225 ---- ---- ---- ---- 1.8405 +.0225 1.8180 230 ---- ---- ---- ---- 1.7905 +.0200 1.7705 235 ---- ---- ---- ---- 1.7405 +.0175 1.7230 240 ---- ---- ---- ---- 1.6905 +.0145 1.6760 245 ---- ---- ---- ---- 1.6420 +.0120 1.6300 250 ---- ---- ---- ---- 1.5940 +.0100 1.5840 255 ---- ---- ---- ---- 1.5465 +.0075 1.5390 260 ---- ---- ---- ---- 1.5005 +.0065 1.4940 265 ---- ---- ---- ---- 1.4550 +.0050 1.4500 270 ---- ---- ---- ---- 1.4105 +.0045 1.4060 275 ---- ---- ---- ---- 1.3670 +.0040 1.3630 280 ---- ---- ---- ---- 1.3240 +.0035 1.3205 285 ---- ---- ---- ---- 1.2820 +.0035 1.2785 290 ---- ---- ---- ---- 1.2410 +.0040 1.2370 295 ---- ---- ---- ---- 1.2005 +.0040 1.1965 300 ---- ---- ---- ---- 1.1610 +.0045 1.1565 305 ---- ---- ---- ---- 1.1220 +.0045 1.1175 310 ---- ---- ---- ---- 1.0840 +.0050 1.0790 315 ---- ---- ---- ---- 1.0470 +.0055 1.0415 320 ---- ---- ---- ---- 1.0105 +.0055 1.0050 325 ---- ---- ---- ---- .9750 +.0060 .9690 330 ---- ---- ---- ---- .9405 +.0065 .9340 335 ---- ---- ---- ---- .9065 +.0070 .8995 340 ---- ---- ---- ---- .8730 +.0070 .8660 345 ---- ---- ---- ---- .8410 +.0075 .8335 350 ---- ---- ---- ---- .8095 +.0075 .8020 355 ---- ---- ---- ---- .7785 +.0070 .7715 360 ---- ---- ---- ---- .7490 +.0075 .7415 365 ---- ---- ---- ---- .7195 +.0070 .7125 370 ---- ---- ---- ---- .6915 +.0070 .6845 375 ---- ---- ---- ---- .6640 +.0070 .6570 380 ---- ---- ---- ---- .6375 +.0070 .6305 385 ---- ---- ---- ---- .6115 +.0065 .6050 390 ---- ---- ---- ---- .5865 +.0060 .5805 395 ---- ---- ---- ---- .5625 +.0060 .5565 400 ---- ---- ---- ---- .5390 +.0050 .5340 405 ---- ---- ---- ---- .5165 +.0045 .5120 410 ---- ---- ---- ---- .4950 +.0040 .4910 415 ---- ---- ---- ---- .4740 +.0035 .4705 420 ---- ---- ---- ---- .4540 +.0030 .4510 425 ---- ---- ---- ---- .4345 +.0020 .4325 430 ---- ---- ---- ---- .4165 +.0015 .4150 435 ---- ---- ---- ---- .3985 +.0005 .3980 440 ---- ---- ---- ---- .3815 -.0005 .3820 445 ---- ---- ---- ---- .3655 -.0015 .3670 450 ---- ---- ---- ---- .3495 -.0025 .3520 455 ---- ---- ---- ---- .3350 -.0035 .3385 460 ---- ---- ---- ---- .3205 -.0045 .3250 465 ---- ---- ---- ---- .3070 -.0055 .3125 470 ---- ---- ---- ---- .2940 -.0065 .3005 475 ---- ---- ---- ---- .2815 -.0075 .2890 480 ---- ---- ---- ---- .2695 -.0090 .2785 485 ---- ---- ---- ---- .2580 -.0100 .2680 490 ---- ---- ---- ---- .2470 -.0110 .2580 495 ---- ---- ---- ---- .2365 -.0120 .2485 500 ---- ---- ---- ---- .2265 -.0130 .2395 505 ---- ---- ---- ---- .2170 -.0140 .2310 510 ---- ---- ---- ---- .2080 -.0145 .2225 515 ---- ---- ---- ---- .1990 -.0155 .2145 520 ---- ---- ---- ---- .1910 -.0160 .2070 525 ---- ---- ---- ---- .1830 -.0165 .1995 550 ---- ---- ---- ---- .1475 -.0200 .1675 575 ---- ---- ---- ---- .1195 -.0220 .1415 600 ---- ---- ---- ---- .0970 -.0230 .1200 625 ---- ---- ---- ---- .0790 -.0240 .1030 650 ---- ---- ---- ---- .0645 -.0245 .0890 675 ---- ---- ---- ---- .0530 -.0240 .0770 700 ---- ---- ---- ---- .0435 -.0240 .0675 725 ---- ---- ---- ---- .0360 -.0235 .0595 750 ---- ---- ---- ---- .0300 -.0230 .0530 775 ---- ---- ---- ---- .0250 -.0220 .0470 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8390 +.0255 3.8135 050 ---- ---- ---- ---- 3.5890 +.0255 3.5635 075 ---- ---- ---- ---- 3.3390 +.0255 3.3135 100 ---- ---- ---- ---- 3.0890 +.0255 3.0635 125 ---- ---- ---- ---- 2.8390 +.0255 2.8135 150 ---- ---- ---- ---- 2.5890 +.0255 2.5635 175 ---- ---- ---- ---- 2.3390 +.0255 2.3135 200 ---- ---- ---- ---- 2.0890 +.0255 2.0635 225 ---- ---- ---- ---- 1.8390 +.0205 1.8185 230 ---- ---- ---- ---- 1.7890 +.0180 1.7710 235 ---- ---- ---- ---- 1.7390 +.0150 1.7240 240 ---- ---- ---- ---- 1.6895 +.0120 1.6775 245 ---- ---- ---- ---- 1.6415 +.0095 1.6320 250 ---- ---- ---- ---- 1.5940 +.0075 1.5865 255 ---- ---- ---- ---- 1.5475 +.0060 1.5415 260 ---- ---- ---- ---- 1.5020 +.0050 1.4970 265 ---- ---- ---- ---- 1.4570 +.0035 1.4535 270 ---- ---- ---- ---- 1.4130 +.0030 1.4100 275 ---- ---- ---- ---- 1.3700 +.0025 1.3675 280 ---- ---- ---- ---- 1.3280 +.0025 1.3255 285 ---- ---- ---- ---- 1.2865 +.0025 1.2840 290 ---- ---- ---- ---- 1.2460 +.0030 1.2430 295 ---- ---- ---- ---- 1.2060 +.0035 1.2025 300 ---- ---- ---- ---- 1.1670 +.0040 1.1630 305 ---- ---- ---- ---- 1.1290 +.0045 1.1245 310 ---- ---- ---- ---- 1.0915 +.0050 1.0865 315 ---- ---- ---- ---- 1.0550 +.0055 1.0495 320 ---- ---- ---- ---- 1.0190 +.0060 1.0130 325 ---- ---- ---- ---- .9840 +.0065 .9775 330 ---- ---- ---- ---- .9500 +.0070 .9430 335 ---- ---- ---- ---- .9165 +.0075 .9090 340 ---- ---- ---- ---- .8840 +.0080 .8760 345 ---- ---- ---- ---- .8520 +.0080 .8440 350 ---- ---- ---- ---- .8210 +.0085 .8125 355 ---- ---- ---- ---- .7910 +.0090 .7820 360 ---- ---- ---- ---- .7615 +.0090 .7525 365 ---- ---- ---- ---- .7325 +.0085 .7240 370 ---- ---- ---- ---- .7050 +.0090 .6960 375 ---- ---- ---- ---- .6775 +.0085 .6690 380 ---- ---- ---- ---- .6515 +.0085 .6430 385 ---- ---- ---- ---- .6260 +.0085 .6175 390 ---- ---- ---- ---- .6010 +.0075 .5935 395 ---- ---- ---- ---- .5770 +.0070 .5700 400 ---- ---- ---- ---- .5540 +.0070 .5470 405 ---- ---- ---- ---- .5315 +.0060 .5255 410 ---- ---- ---- ---- .5100 +.0055 .5045 415 ---- ---- ---- ---- .4895 +.0055 .4840 420 ---- ---- ---- ---- .4690 +.0040 .4650 425 ---- ---- ---- ---- .4500 +.0035 .4465 430 ---- ---- ---- ---- .4315 +.0025 .4290 435 ---- ---- ---- ---- .4135 +.0015 .4120 440 ---- ---- ---- ---- .3965 +.0005 .3960 445 ---- ---- ---- ---- .3800 -.0010 .3810 450 ---- ---- ---- ---- .3645 -.0020 .3665 455 ---- ---- ---- ---- .3495 -.0030 .3525 460 ---- ---- ---- ---- .3350 -.0040 .3390 465 ---- ---- ---- ---- .3210 -.0055 .3265 470 ---- ---- ---- ---- .3075 -.0070 .3145 475 ---- ---- ---- ---- .2950 -.0080 .3030 480 ---- ---- ---- ---- .2825 -.0095 .2920 485 ---- ---- ---- ---- .2710 -.0105 .2815 490 ---- ---- ---- ---- .2600 -.0120 .2720 495 ---- ---- ---- ---- .2490 -.0130 .2620 500 ---- ---- ---- ---- .2390 -.0140 .2530 505 ---- ---- ---- ---- .2290 -.0155 .2445 510 ---- ---- ---- ---- .2195 -.0165 .2360 515 ---- ---- ---- ---- .2105 -.0175 .2280 520 ---- ---- ---- ---- .2020 -.0180 .2200 525 ---- ---- ---- ---- .1940 -.0190 .2130 550 ---- ---- ---- ---- .1580 -.0220 .1800 575 ---- ---- ---- ---- .1285 -.0245 .1530 600 ---- ---- ---- ---- .1050 -.0265 .1315 625 ---- ---- ---- ---- .0860 -.0275 .1135 650 ---- ---- ---- ---- .0705 -.0280 .0985 675 ---- ---- ---- ---- .0585 -.0275 .0860 700 ---- ---- ---- ---- .0480 -.0280 .0760 725 ---- ---- ---- ---- .0400 -.0275 .0675 750 ---- ---- ---- ---- .0335 -.0270 .0605 775 ---- ---- ---- ---- .0280 -.0260 .0540 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8390 +.0255 3.8135 050 ---- ---- ---- ---- 3.5890 +.0255 3.5635 075 ---- ---- ---- ---- 3.3390 +.0255 3.3135 100 ---- ---- ---- ---- 3.0890 +.0255 3.0635 125 ---- ---- ---- ---- 2.8390 +.0255 2.8135 150 ---- ---- ---- ---- 2.5890 +.0255 2.5635 175 ---- ---- ---- ---- 2.3390 +.0255 2.3135 200 ---- ---- ---- ---- 2.0890 +.0255 2.0635 225 ---- ---- ---- ---- 1.8390 +.0185 1.8205 230 ---- ---- ---- ---- 1.7890 +.0155 1.7735 235 ---- ---- ---- ---- 1.7395 +.0125 1.7270 240 ---- ---- ---- ---- 1.6905 +.0095 1.6810 245 ---- ---- ---- ---- 1.6430 +.0075 1.6355 250 ---- ---- ---- ---- 1.5965 +.0060 1.5905 255 ---- ---- ---- ---- 1.5505 +.0045 1.5460 260 ---- ---- ---- ---- 1.5055 +.0030 1.5025 265 ---- ---- ---- ---- 1.4615 +.0025 1.4590 270 ---- ---- ---- ---- 1.4180 +.0020 1.4160 275 ---- ---- ---- ---- 1.3755 +.0015 1.3740 280 ---- ---- ---- ---- 1.3340 +.0020 1.3320 285 ---- ---- ---- ---- 1.2930 +.0020 1.2910 290 ---- ---- ---- ---- 1.2530 +.0025 1.2505 295 ---- ---- ---- ---- 1.2140 +.0035 1.2105 300 ---- ---- ---- ---- 1.1755 +.0040 1.1715 305 ---- ---- ---- ---- 1.1380 +.0045 1.1335 310 ---- ---- ---- ---- 1.1010 +.0050 1.0960 315 ---- ---- ---- ---- 1.0650 +.0060 1.0590 320 ---- ---- ---- ---- 1.0300 +.0070 1.0230 325 ---- ---- ---- ---- .9955 +.0075 .9880 330 ---- ---- ---- ---- .9620 +.0080 .9540 335 ---- ---- ---- ---- .9290 +.0085 .9205 340 ---- ---- ---- ---- .8965 +.0090 .8875 345 ---- ---- ---- ---- .8655 +.0095 .8560 350 ---- ---- ---- ---- .8345 +.0095 .8250 355 ---- ---- ---- ---- .8050 +.0100 .7950 360 ---- ---- ---- ---- .7760 +.0105 .7655 365 ---- ---- ---- ---- .7475 +.0100 .7375 370 ---- ---- ---- ---- .7200 +.0100 .7100 375 ---- ---- ---- ---- .6930 +.0100 .6830 380 ---- ---- ---- ---- .6670 +.0100 .6570 385 ---- ---- ---- ---- .6420 +.0100 .6320 390 ---- ---- ---- ---- .6175 +.0095 .6080 395 ---- ---- ---- ---- .5935 +.0090 .5845 400 ---- ---- ---- ---- .5705 +.0085 .5620 405 ---- ---- ---- ---- .5485 +.0080 .5405 410 ---- ---- ---- ---- .5270 +.0075 .5195 415 ---- ---- ---- ---- .5065 +.0070 .4995 420 ---- ---- ---- ---- .4865 +.0060 .4805 425 ---- ---- ---- ---- .4670 +.0050 .4620 430 ---- ---- ---- ---- .4490 +.0045 .4445 435 ---- ---- ---- ---- .4310 +.0035 .4275 440 ---- ---- ---- ---- .4140 +.0025 .4115 445 ---- ---- ---- ---- .3975 +.0010 .3965 450 ---- ---- ---- ---- .3815 -.0005 .3820 455 ---- ---- ---- ---- .3665 -.0015 .3680 460 ---- ---- ---- ---- .3520 -.0030 .3550 465 ---- ---- ---- ---- .3380 -.0040 .3420 470 ---- ---- ---- ---- .3245 -.0055 .3300 475 ---- ---- ---- ---- .3120 -.0065 .3185 480 ---- ---- ---- ---- .2995 -.0080 .3075 485 ---- ---- ---- ---- .2875 -.0095 .2970 490 ---- ---- ---- ---- .2765 -.0105 .2870 495 ---- ---- ---- ---- .2655 -.0120 .2775 500 ---- ---- ---- ---- .2550 -.0130 .2680 505 ---- ---- ---- ---- .2450 -.0145 .2595 510 ---- ---- ---- ---- .2355 -.0155 .2510 515 ---- ---- ---- ---- .2265 -.0160 .2425 520 ---- ---- ---- ---- .2175 -.0175 .2350 525 ---- ---- ---- ---- .2095 -.0180 .2275 550 ---- ---- ---- ---- .1720 -.0220 .1940 575 ---- ---- ---- ---- .1420 -.0245 .1665 600 ---- ---- ---- ---- .1170 -.0270 .1440 625 ---- ---- ---- ---- .0970 -.0280 .1250 650 ---- ---- ---- ---- .0805 -.0290 .1095 675 ---- ---- ---- ---- .0670 -.0295 .0965 700 ---- ---- ---- ---- .0560 -.0295 .0855 725 ---- ---- ---- ---- .0470 -.0295 .0765 750 ---- ---- ---- ---- .0395 -.0295 .0690 775 ---- ---- ---- ---- .0335 -.0290 .0625 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8360 +.0255 3.8105 050 ---- ---- ---- ---- 3.5860 +.0255 3.5605 075 ---- ---- ---- ---- 3.3360 +.0255 3.3105 100 ---- ---- ---- ---- 3.0860 +.0255 3.0605 125 ---- ---- ---- ---- 2.8360 +.0255 2.8105 150 ---- ---- ---- ---- 2.5860 +.0255 2.5605 175 ---- ---- ---- ---- 2.3360 +.0255 2.3105 200 ---- ---- ---- ---- 2.0860 +.0255 2.0605 225 ---- ---- ---- ---- 1.8360 +.0220 1.8140 250 ---- ---- ---- ---- 1.5965 +.0115 1.5850 260 ---- ---- ---- ---- 1.5070 +.0090 1.4980 265 ---- ---- ---- ---- 1.4635 +.0080 1.4555 270 ---- ---- ---- ---- 1.4205 +.0065 1.4140 275 ---- ---- ---- ---- 1.3790 +.0065 1.3725 280 ---- ---- ---- ---- 1.3380 +.0055 1.3325 285 ---- ---- ---- ---- 1.2975 +.0050 1.2925 290 ---- ---- ---- ---- 1.2580 +.0050 1.2530 295 ---- ---- ---- ---- 1.2195 +.0050 1.2145 300 ---- ---- ---- ---- 1.1815 +.0050 1.1765 305 ---- ---- ---- ---- 1.1445 +.0050 1.1395 310 ---- ---- ---- ---- 1.1085 +.0060 1.1025 315 ---- ---- ---- ---- 1.0730 +.0065 1.0665 320 ---- ---- ---- ---- 1.0380 +.0070 1.0310 325 ---- ---- ---- ---- 1.0040 +.0075 .9965 330 ---- ---- ---- ---- .9705 +.0080 .9625 335 ---- ---- ---- ---- .9380 +.0085 .9295 340 ---- ---- ---- ---- .9065 +.0095 .8970 345 ---- ---- ---- ---- .8755 +.0105 .8650 350 ---- ---- ---- ---- .8450 +.0110 .8340 355 ---- ---- ---- ---- .8155 +.0115 .8040 360 ---- ---- ---- ---- .7870 +.0120 .7750 365 ---- ---- ---- ---- .7590 +.0125 .7465 370 ---- ---- ---- ---- .7315 +.0125 .7190 375 ---- ---- ---- ---- .7050 +.0125 .6925 380 ---- ---- ---- ---- .6790 +.0125 .6665 385 ---- ---- ---- ---- .6540 +.0120 .6420 390 ---- ---- ---- ---- .6300 +.0120 .6180 395 ---- ---- ---- ---- .6065 +.0120 .5945 400 ---- ---- ---- ---- .5835 +.0110 .5725 405 ---- ---- ---- ---- .5615 +.0105 .5510 410 ---- ---- ---- ---- .5400 +.0095 .5305 415 ---- ---- ---- ---- .5195 +.0090 .5105 420 ---- ---- ---- ---- .5000 +.0085 .4915 425 ---- ---- ---- ---- .4805 +.0070 .4735 430 ---- ---- ---- ---- .4625 +.0065 .4560 435 ---- ---- ---- ---- .4445 +.0050 .4395 440 ---- ---- ---- ---- .4275 +.0035 .4240 445 ---- ---- ---- ---- .4110 +.0025 .4085 450 ---- ---- ---- ---- .3955 +.0015 .3940 455 ---- ---- ---- ---- .3800 -.0005 .3805 460 ---- ---- ---- ---- .3655 -.0015 .3670 465 ---- ---- ---- ---- .3515 -.0030 .3545 470 ---- ---- ---- ---- .3385 -.0040 .3425 475 ---- ---- ---- ---- .3255 -.0055 .3310 480 ---- ---- ---- ---- .3130 -.0070 .3200 485 ---- ---- ---- ---- .3010 -.0085 .3095 490 ---- ---- ---- ---- .2900 -.0090 .2990 495 ---- ---- ---- ---- .2790 -.0105 .2895 500 ---- ---- ---- ---- .2685 -.0120 .2805 505 ---- ---- ---- ---- .2585 -.0130 .2715 510 ---- ---- ---- ---- .2485 -.0140 .2625 515 ---- ---- ---- ---- .2395 -.0150 .2545 520 ---- ---- ---- ---- .2305 -.0160 .2465 525 ---- ---- ---- ---- .2220 -.0170 .2390 550 ---- ---- ---- ---- .1840 -.0210 .2050 575 ---- ---- ---- ---- .1530 -.0235 .1765 600 ---- ---- ---- ---- .1275 -.0260 .1535 625 ---- ---- ---- ---- .1065 -.0275 .1340 650 ---- ---- ---- ---- .0895 -.0285 .1180 675 ---- ---- ---- ---- .0750 -.0295 .1045 700 ---- ---- ---- ---- .0635 -.0295 .0930 725 ---- ---- ---- ---- .0535 -.0300 .0835 750 ---- ---- ---- ---- .0455 -.0300 .0755 775 ---- ---- ---- ---- .0390 -.0295 .0685 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8360 +.0255 3.8105 050 ---- ---- ---- ---- 3.5860 +.0255 3.5605 075 ---- ---- ---- ---- 3.3360 +.0255 3.3105 100 ---- ---- ---- ---- 3.0860 +.0255 3.0605 125 ---- ---- ---- ---- 2.8360 +.0255 2.8105 150 ---- ---- ---- ---- 2.5860 +.0255 2.5605 175 ---- ---- ---- ---- 2.3360 +.0255 2.3105 200 ---- ---- ---- ---- 2.0860 +.0255 2.0605 225 ---- ---- ---- ---- 1.8360 +.0205 1.8155 250 ---- ---- ---- ---- 1.5995 +.0105 1.5890 275 ---- ---- ---- ---- 1.3850 +.0060 1.3790 280 ---- ---- ---- ---- 1.3445 +.0055 1.3390 285 ---- ---- ---- ---- 1.3045 +.0050 1.2995 290 ---- ---- ---- ---- 1.2660 +.0055 1.2605 295 ---- ---- ---- ---- 1.2275 +.0050 1.2225 300 ---- ---- ---- ---- 1.1905 +.0055 1.1850 305 ---- ---- ---- ---- 1.1540 +.0060 1.1480 310 ---- ---- ---- ---- 1.1180 +.0065 1.1115 315 ---- ---- ---- ---- 1.0830 +.0070 1.0760 320 ---- ---- ---- ---- 1.0485 +.0075 1.0410 325 ---- ---- ---- ---- 1.0150 +.0080 1.0070 330 ---- ---- ---- ---- .9825 +.0095 .9730 335 ---- ---- ---- ---- .9505 +.0105 .9400 340 ---- ---- ---- ---- .9190 +.0110 .9080 345 ---- ---- ---- ---- .8885 +.0120 .8765 350 ---- ---- ---- ---- .8585 +.0125 .8460 355 ---- ---- ---- ---- .8295 +.0135 .8160 360 ---- ---- ---- ---- .8010 +.0135 .7875 365 ---- ---- ---- ---- .7730 +.0140 .7590 370 ---- ---- ---- ---- .7460 +.0140 .7320 375 ---- ---- ---- ---- .7200 +.0145 .7055 380 ---- ---- ---- ---- .6945 +.0145 .6800 385 ---- ---- ---- ---- .6695 +.0140 .6555 390 ---- ---- ---- ---- .6455 +.0140 .6315 395 ---- ---- ---- ---- .6220 +.0135 .6085 400 ---- ---- ---- ---- .5995 +.0130 .5865 405 ---- ---- ---- ---- .5775 +.0125 .5650 410 ---- ---- ---- ---- .5565 +.0120 .5445 415 ---- ---- ---- ---- .5360 +.0110 .5250 420 ---- ---- ---- ---- .5160 +.0100 .5060 425 ---- ---- ---- ---- .4970 +.0090 .4880 430 ---- ---- ---- ---- .4790 +.0080 .4710 435 ---- ---- ---- ---- .4610 +.0070 .4540 440 ---- ---- ---- ---- .4440 +.0055 .4385 445 ---- ---- ---- ---- .4280 +.0045 .4235 450 ---- ---- ---- ---- .4120 +.0030 .4090 455 ---- ---- ---- ---- .3970 +.0020 .3950 460 ---- ---- ---- ---- .3820 UNCH .3820 465 ---- ---- ---- ---- .3680 -.0010 .3690 470 ---- ---- ---- ---- .3545 -.0025 .3570 475 ---- ---- ---- ---- .3420 -.0035 .3455 480 ---- ---- ---- ---- .3295 -.0050 .3345 485 ---- ---- ---- ---- .3175 -.0065 .3240 490 ---- ---- ---- ---- .3060 -.0080 .3140 495 ---- ---- ---- ---- .2950 -.0090 .3040 500 ---- ---- ---- ---- .2840 -.0105 .2945 505 ---- ---- ---- ---- .2740 -.0115 .2855 510 ---- ---- ---- ---- .2640 -.0130 .2770 515 ---- ---- ---- ---- .2550 -.0135 .2685 520 ---- ---- ---- ---- .2455 -.0150 .2605 525 ---- ---- ---- ---- .2370 -.0160 .2530 550 ---- ---- ---- ---- .1985 -.0200 .2185 575 ---- ---- ---- ---- .1665 -.0230 .1895 600 ---- ---- ---- ---- .1400 -.0255 .1655 625 ---- ---- ---- ---- .1180 -.0275 .1455 650 ---- ---- ---- ---- .0995 -.0295 .1290 675 ---- ---- ---- ---- .0845 -.0305 .1150 700 ---- ---- ---- ---- .0720 -.0310 .1030 725 ---- ---- ---- ---- .0615 -.0315 .0930 750 ---- ---- ---- ---- .0530 -.0315 .0845 775 ---- ---- ---- ---- .0455 -.0315 .0770 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5860 +.0255 3.5605 075 ---- ---- ---- ---- 3.3360 +.0255 3.3105 100 ---- ---- ---- ---- 3.0860 +.0255 3.0605 125 ---- ---- ---- ---- 2.8360 +.0255 2.8105 150 ---- ---- ---- ---- 2.5860 +.0255 2.5605 175 ---- ---- ---- ---- 2.3360 +.0255 2.3105 200 ---- ---- ---- ---- 2.0860 +.0255 2.0605 225 ---- ---- ---- ---- 1.8360 +.0190 1.8170 250 ---- ---- ---- ---- 1.6020 +.0095 1.5925 275 ---- ---- ---- ---- 1.3900 +.0055 1.3845 295 ---- ---- ---- ---- 1.2345 +.0055 1.2290 300 ---- ---- ---- ---- 1.1980 +.0060 1.1920 305 ---- ---- ---- ---- 1.1615 +.0060 1.1555 310 ---- ---- ---- ---- 1.1265 +.0070 1.1195 315 ---- ---- ---- ---- 1.0920 +.0080 1.0840 320 ---- ---- ---- ---- 1.0580 +.0085 1.0495 325 ---- ---- ---- ---- 1.0245 +.0090 1.0155 330 ---- ---- ---- ---- .9925 +.0105 .9820 335 ---- ---- ---- ---- .9605 +.0110 .9495 340 ---- ---- ---- ---- .9295 +.0120 .9175 345 ---- ---- ---- ---- .8995 +.0135 .8860 350 ---- ---- ---- ---- .8700 +.0140 .8560 355 ---- ---- ---- ---- .8410 +.0150 .8260 360 ---- ---- ---- ---- .8130 +.0155 .7975 365 ---- ---- ---- ---- .7855 +.0160 .7695 370 ---- ---- ---- ---- .7585 +.0160 .7425 375 ---- ---- ---- ---- .7325 +.0165 .7160 380 ---- ---- ---- ---- .7075 +.0165 .6910 385 ---- ---- ---- ---- .6825 +.0160 .6665 390 ---- ---- ---- ---- .6590 +.0165 .6425 395 ---- ---- ---- ---- .6355 +.0155 .6200 400 ---- ---- ---- ---- .6130 +.0150 .5980 405 ---- ---- ---- ---- .5915 +.0150 .5765 410 ---- ---- ---- ---- .5700 +.0135 .5565 415 ---- ---- ---- ---- .5500 +.0130 .5370 420 ---- ---- ---- ---- .5300 +.0120 .5180 425 ---- ---- ---- ---- .5110 +.0110 .5000 430 ---- ---- ---- ---- .4925 +.0095 .4830 435 ---- ---- ---- ---- .4750 +.0085 .4665 440 ---- ---- ---- ---- .4575 +.0070 .4505 445 ---- ---- ---- ---- .4410 +.0055 .4355 450 ---- ---- ---- ---- .4255 +.0045 .4210 455 ---- ---- ---- ---- .4100 +.0030 .4070 460 ---- ---- ---- ---- .3950 +.0010 .3940 465 ---- ---- ---- ---- .3810 -.0005 .3815 470 ---- ---- ---- ---- .3675 -.0020 .3695 475 ---- ---- ---- ---- .3540 -.0035 .3575 480 ---- ---- ---- ---- .3415 -.0050 .3465 485 ---- ---- ---- ---- .3295 -.0065 .3360 490 ---- ---- ---- ---- .3175 -.0085 .3260 495 ---- ---- ---- ---- .3065 -.0095 .3160 500 ---- ---- ---- ---- .2955 -.0110 .3065 505 ---- ---- ---- ---- .2850 -.0125 .2975 510 ---- ---- ---- ---- .2750 -.0140 .2890 515 ---- ---- ---- ---- .2655 -.0150 .2805 520 ---- ---- ---- ---- .2560 -.0165 .2725 525 ---- ---- ---- ---- .2475 -.0170 .2645 550 ---- ---- ---- ---- .2075 -.0220 .2295 575 ---- ---- ---- ---- .1750 -.0255 .2005 600 ---- ---- ---- ---- .1475 -.0285 .1760 1000 625 ---- ---- ---- ---- .1250 -.0305 .1555 650 ---- ---- ---- ---- .1060 -.0325 .1385 675 ---- ---- ---- ---- .0905 -.0335 .1240 700 ---- ---- ---- ---- .0775 -.0340 .1115 1150 725 ---- ---- ---- ---- .0665 -.0345 .1010 750 ---- ---- ---- ---- .0570 -.0350 .0920 775 ---- ---- ---- ---- .0495 -.0350 .0845 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5760 +.0255 3.5505 075 ---- ---- ---- ---- 3.3260 +.0255 3.3005 100 ---- ---- ---- ---- 3.0760 +.0255 3.0505 125 ---- ---- ---- ---- 2.8260 +.0255 2.8005 150 ---- ---- ---- ---- 2.5760 +.0255 2.5505 175 ---- ---- ---- ---- 2.3260 +.0255 2.3005 200 ---- ---- ---- ---- 2.0760 +.0255 2.0505 225 ---- ---- ---- ---- 1.8270 +.0175 1.8095 250 ---- ---- ---- ---- 1.5965 +.0090 1.5875 275 ---- ---- ---- ---- 1.3875 +.0050 1.3825 295 ---- ---- ---- ---- 1.2350 +.0055 1.2295 300 ---- ---- ---- ---- 1.1985 +.0055 1.1930 305 ---- ---- ---- ---- 1.1630 +.0060 1.1570 310 ---- ---- ---- ---- 1.1280 +.0065 1.1215 315 ---- ---- ---- ---- 1.0940 +.0075 1.0865 320 ---- ---- ---- ---- 1.0605 +.0080 1.0525 325 ---- ---- ---- ---- 1.0280 +.0090 1.0190 330 ---- ---- ---- ---- .9960 +.0100 .9860 335 ---- ---- ---- ---- .9645 +.0105 .9540 340 ---- ---- ---- ---- .9340 +.0115 .9225 345 ---- ---- ---- ---- .9045 +.0130 .8915 350 ---- ---- ---- ---- .8750 +.0135 .8615 355 ---- ---- ---- ---- .8465 +.0140 .8325 360 ---- ---- ---- ---- .8190 +.0155 .8035 365 ---- ---- ---- ---- .7915 +.0155 .7760 370 ---- ---- ---- ---- .7650 +.0160 .7490 375 ---- ---- ---- ---- .7395 +.0170 .7225 380 ---- ---- ---- ---- .7145 +.0175 .6970 385 ---- ---- ---- ---- .6900 +.0175 .6725 390 ---- ---- ---- ---- .6665 +.0175 .6490 395 ---- ---- ---- ---- .6435 +.0170 .6265 400 ---- ---- ---- ---- .6210 +.0165 .6045 405 ---- ---- ---- ---- .5995 +.0155 .5840 410 ---- ---- ---- ---- .5790 +.0150 .5640 415 ---- ---- ---- ---- .5585 +.0135 .5450 420 ---- ---- ---- ---- .5390 +.0120 .5270 425 ---- ---- ---- ---- .5200 +.0105 .5095 430 ---- ---- ---- ---- .5020 +.0090 .4930 435 ---- ---- ---- ---- .4845 +.0075 .4770 440 ---- ---- ---- ---- .4675 +.0060 .4615 445 ---- ---- ---- ---- .4510 +.0040 .4470 450 ---- ---- ---- ---- .4350 +.0025 .4325 455 ---- ---- ---- ---- .4200 +.0010 .4190 460 ---- ---- ---- ---- .4055 -.0005 .4060 465 ---- ---- ---- ---- .3910 -.0025 .3935 470 ---- ---- ---- ---- .3775 -.0040 .3815 475 ---- ---- ---- ---- .3645 -.0055 .3700 480 ---- ---- ---- ---- .3520 -.0070 .3590 485 ---- ---- ---- ---- .3400 -.0080 .3480 490 ---- ---- ---- ---- .3280 -.0095 .3375 495 ---- ---- ---- ---- .3170 -.0110 .3280 500 ---- ---- ---- ---- .3060 -.0120 .3180 505 ---- ---- ---- ---- .2955 -.0135 .3090 510 ---- ---- ---- ---- .2855 -.0145 .3000 525 ---- ---- ---- ---- .2580 -.0170 .2750 550 ---- ---- ---- ---- .2180 -.0215 .2395 575 ---- ---- ---- ---- .1850 -.0240 .2090 600 ---- ---- ---- ---- .1575 -.0265 .1840 625 ---- ---- ---- ---- .1345 -.0280 .1625 650 ---- ---- ---- ---- .1150 -.0295 .1445 675 ---- ---- ---- ---- .0990 -.0300 .1290 700 ---- ---- ---- ---- .0850 -.0310 .1160 725 ---- ---- ---- ---- .0735 -.0315 .1050 750 ---- ---- ---- ---- .0640 -.0310 .0950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3567 533 82012 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 ---- ---- ---- ---- .0005 UNCH .0005 1 14 335 ---- ---- ---- ---- .0005 UNCH .0005 117 340 ---- ---- ---- ---- .0005 -.0005 .0010 33 345 .0015 .0015 .0010 .0010 .0010 -.0005 5 .0015 35 350 ---- ---- .0020A .0020A .0015 -.0010 4 .0025 1253 355 ---- ---- .0025A .0025A .0020 -.0015 .0035 78 356 .0045 .0045 .0030A .0030A .0025 -.0010 3 .0035 120 357 ---- ---- .0030A .0030A .0025 -.0015 .0040 60 358 ---- ---- .0030A .0030A .0025 -.0020 .0045 359 ---- ---- .0035A .0035A .0030 -.0015 .0045 4 360 .0050 .0050 .0035 .0035 .0030 -.0020 2 .0050 841 361 ---- ---- .0040A .0040A .0035 -.0020 .0055 141 362 .0040 .0040 .0040 .0040 .0035 -.0025 1 .0060 16 363 ---- ---- .0045A .0045A .0040 -.0025 .0065 19 364 ---- ---- .0045A .0045A .0040 -.0030 .0070 27 365 .0050 .0050 .0050 .0050 .0045 -.0030 1 .0075 1 223 366 .0075 .0075 .0050A .0050A .0050 -.0030 2 .0080 29 367 ---- .0090B .0055A .0090B .0050 -.0035 .0085 32 368 ---- .0095B .0060A .0060A .0055 -.0035 .0090 23 369 ---- .0105B .0065A .0105B .0060 -.0040 .0100 28 370 .0075 .0115B .0070A .0070A .0065 -.0040 1 .0105 356 371 ---- .0120B .0075A .0120B .0070 -.0045 .0115 32 372 ---- .0130B .0080A .0130B .0075 -.0045 .0120 10 373 ---- .0140B .0085A .0140B .0080 -.0050 1 .0130 30 374 ---- .0155B .0090A .0150B .0085 -.0055 .0140 27 375 .0140 .0165B .0095A .0095A .0095 -.0055 2 .0150 1248 376 ---- .0180B .0105A .0175B .0100 -.0060 .0160 12 377 .0180 .0190B .0110A .0110A .0110 -.0060 1 .0170 57 378 ---- .0205B .0120A .0205B .0115 -.0070 .0185 35 379 .0200 .0225B .0130A .0130A .0125 -.0070 4 .0195 32 380 .0210 .0240B .0135A .0135A .0135 -.0075 8 .0210 4 1905 381 ---- .0255B .0150A .0255B .0145 -.0080 .0225 4 45 382 .0245 .0275B .0160A .0270B .0155 -.0085 10 .0240 4 54 383 .0275 .0295B .0170A .0170A .0170 -.0090 4 .0260 4 59 384 ---- .0315B .0185A .0315B .0180 -.0095 .0275 34 385 .0190 .0340B .0190 .0215B .0195 -.0100 13 .0295 16 947 386 ---- .0365B .0215A .0365B .0210 -.0105 .0315 8 15 387 ---- .0390B .0230A .0390B .0225 -.0110 .0335 29 388 ---- .0420B .0245A .0420B .0240 -.0120 .0360 8 23 389 ---- .0445B .0265A .0445B .0260 -.0125 .0385 16 390 .0360 .0475B .0285A .0285A .0280 -.0130 25 .0410 7 547 391 ---- .0510B .0305A .0510B .0300 -.0135 .0435 15 392 ---- .0545B .0330A .0545B .0325 -.0140 .0465 8 393 ---- .0585B .0350A .0585B .0350 -.0145 .0495 10 394 ---- .0620B .0370A .0620B .0375 -.0150 .0525 10 395 .0530 .0660B .0405A .0660B .0400 -.0160 30 .0560 10 474 396 .0665 .0700B .0430A .0430A .0430 -.0165 10 .0595 27 397 .0595 .0745B .0460A .0615B .0460 -.0170 4 .0630 91 398 ---- .0790B .0490A .0790B .0490 -.0175 .0665 44 399 ---- .0840B .0525A .0840B .0525 -.0180 .0705 30 400 .0755 .0890B .0560A .0635B .0560 -.0185 7 .0745 37 1394 401 ---- .0940B .0595A .0940B .0595 -.0195 .0790 54 402 .0730 .0990B .0630A .0630A .0630 -.0200 20 .0830 21 43 403 ---- .1050B .0670A .1050B .0670 -.0205 .0875 28 404 .1005 .1105B .0710A .1105B .0715 -.0205 10 .0920 37 405 .1060 .1160B .0755A .0755A .0755 -.0215 100 .0970 1 139 406 .1045 .1215B .0800A .1215B .0800 -.0220 9 .1020 229 407 ---- .1280B .0850A .1280B .0845 -.0225 .1070 11 408 ---- .1340B .0895A .1340B .0895 -.0230 .1125 8 256 409 ---- .1405B .0950A .1405B .0945 -.0235 13 .1180 187 410 .1370 .1470B .0995A .0995A .1000 -.0235 2 .1235 2 370 411 ---- .1540B .1055A .1540B .1055 -.0240 .1295 26 412 ---- .1610B .1115A .1610B .1110 -.0245 .1355 168 413 ---- .1680B .1170A .1680B .1170 -.0245 .1415 1 44 414 ---- .1750B .1230A .1750B .1230 -.0245 .1475 54 415 ---- .1825B .1295A .1825B .1290 -.0250 .1540 253 416 ---- .1900B .1355A .1900B .1355 -.0250 .1605 112 417 ---- .1980B .1420A .1980B .1420 -.0255 .1675 211 418 ---- .2055B .1490A .2055B .1485 -.0260 .1745 17 419 ---- .2135B .1560A .2135B .1555 -.0260 .1815 2 60 420 ---- .2215B .1630A .2215B .1625 -.0260 .1885 2 49 421 ---- .2295B .1700A .2290B .1695 -.0265 .1960 1 25 422 ---- .2375B .1775A .2370B .1765 -.0265 .2030 11 423 ---- .2405B .1845A .2390B .1840 -.0265 .2105 1 424 ---- .2490B .1920A .2475B .1915 -.0270 .2185 12 425 ---- .2575B .2000A .2555B .1995 -.0265 .2260 8 426 ---- .2660B .2075A .2650B .2075 -.0265 .2340 5 427 ---- .2745B .2220A .2735B .2150 -.0270 .2420 3 428 ---- .2750B .2300A .2750B .2235 -.0265 .2500 429 ---- .2800B .2380A .2710B .2315 -.0265 .2580 430 ---- .3075B .2400A .3075B .2395 -.0270 .2665 14 431 ---- .3170B .2485A .3170B .2480 -.0265 .2745 17 432 ---- .2960B .2620A .2955B .2565 -.0265 .2830 12 433 ---- .3040B .2710A .3030B .2650 -.0265 .2915 434 ---- .3030B .2795A .3010B .2735 -.0265 .3000 435 ---- ---- .3055A .3055A .2820 -.0270 .3090 3 436 ---- ---- .3135A .3135A .2910 -.0265 .3175 1 437 ---- ---- ---- ---- .3000 -.0265 .3265 438 ---- ---- ---- ---- .3090 -.0265 .3355 439 ---- ---- ---- ---- .3180 -.0260 .3440 10 440 ---- .4000B .3270A .3270A .3270 -.0260 .3530 4 441 ---- ---- ---- ---- .3360 -.0260 .3620 442 ---- ---- ---- ---- .3455 -.0260 .3715 443 ---- ---- ---- ---- .3545 -.0260 .3805 444 ---- ---- ---- ---- .3635 -.0260 .3895 445 ---- ---- ---- ---- .3730 -.0260 .3990 3 446 ---- ---- ---- ---- .3825 -.0255 .4080 447 ---- ---- ---- ---- .3915 -.0260 .4175 448 ---- ---- ---- ---- .4010 -.0255 .4265 450 ---- .4955B .4200A .4200A .4200 -.0255 .4455 1 455 ---- ---- ---- ---- .4680 -.0250 .4930 460 ---- ---- ---- ---- .5160 -.0245 .5405 465 ---- ---- ---- ---- .5650 -.0240 .5890 1 470 ---- .6855B .6140A .6140A .6145 -.0235 .6380 475 ---- ---- ---- ---- .6635 -.0230 .6865 480 ---- .7440B .7260A .7260A .7130 -.0230 .7360 485 ---- ---- ---- ---- .7625 -.0225 .7850 490 ---- ---- ---- ---- .8125 -.0220 .8345 1 495 ---- ---- ---- ---- .8620 -.0225 .8845 500 ---- ---- ---- ---- .9120 -.0220 .9340 505 ---- ---- ---- ---- .9620 -.0215 .9835 510 ---- ---- ---- ---- 1.0115 -.0220 1.0335 515 ---- ---- ---- ---- 1.0615 -.0220 1.0835 520 ---- ---- ---- ---- 1.1115 -.0215 1.1330 525 ---- ---- ---- ---- 1.1615 -.0215 1.1830 530 ---- ---- ---- ---- 1.2115 -.0215 1.2330 535 ---- ---- ---- ---- 1.2615 -.0215 1.2830 540 ---- ---- ---- ---- 1.3115 -.0215 1.3330 545 ---- ---- ---- ---- 1.3615 -.0215 1.3830 550 ---- ---- ---- ---- 1.4115 -.0215 1.4330 555 ---- ---- ---- ---- 1.4615 -.0215 1.4830 560 ---- ---- ---- ---- 1.5115 -.0215 1.5330 565 ---- ---- ---- ---- 1.5615 -.0215 1.5830 570 ---- ---- ---- ---- 1.6115 -.0215 1.6330 575 ---- ---- ---- ---- 1.6615 -.0215 1.6830 580 ---- ---- ---- ---- 1.7115 -.0215 1.7330 600 ---- ---- ---- ---- 1.9115 -.0215 1.9330 625 ---- ---- ---- ---- 2.1615 -.0215 2.1830 650 ---- ---- ---- ---- 2.4115 -.0215 2.4330 675 ---- ---- ---- ---- 2.6615 -.0215 2.6830 700 ---- ---- ---- ---- 2.9115 -.0215 2.9330 725 ---- ---- ---- ---- 3.1615 -.0215 3.1830 750 ---- ---- ---- ---- 3.4115 -.0215 3.4330 775 ---- ---- ---- ---- 3.6615 -.0215 3.6830 800 ---- ---- ---- ---- 3.9115 -.0215 3.9330 825 ---- ---- ---- ---- 4.1615 -.0215 4.1830 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 220 255 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0005 -.0005 .0010 400 290 ---- ---- ---- ---- .0005 -.0005 .0010 46 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 .0020 .0020 .0020 .0020 .0010 -.0005 1 .0015 148 305 ---- ---- ---- ---- .0015 -.0005 .0020 1 310 .0020 .0020 .0020 .0020 .0015 -.0010 1 .0025 2 315 ---- ---- ---- ---- .0020 -.0010 .0030 10 320 ---- ---- ---- ---- .0025 -.0015 .0040 32 325 ---- ---- .0040A .0040A .0030 -.0015 18 .0045 204 330 ---- ---- .0045A .0045A .0040 -.0015 59 .0055 50 335 .0070 .0070 .0055A .0055A .0050 -.0020 3 .0070 5 340 ---- ---- .0065A .0065A .0065 -.0020 1 .0085 174 345 ---- ---- .0085A .0085A .0080 -.0030 .0110 201 350 .0135 .0140B .0105A .0105A .0100 -.0035 5 .0135 56 355 ---- .0185B .0135A .0180B .0125 -.0050 58 .0175 1 21 360 .0200 .0240B .0170A .0170A .0160 -.0065 19 .0225 2 747 365 ---- .0305B .0215A .0305B .0210 -.0075 .0285 203 370 .0390 .0390 .0270A .0270A .0270 -.0090 22 .0360 1006 375 ---- .0495B .0350A .0495B .0345 -.0110 1 .0455 11 481 376 ---- .0520B .0365A .0520B .0360 -.0115 .0475 377 .0425 .0545B .0385A .0385A .0380 -.0115 11 .0495 10 378 ---- .0570B .0400A .0570B .0400 -.0120 .0520 379 .0565 .0595B .0415A .0415A .0415 -.0125 2 .0540 380 .0600 .0625B .0435A .0435A .0435 -.0130 9 .0565 385 381 ---- .0650B .0465A .0650B .0460 -.0130 .0590 382 ---- .0680B .0485A .0680B .0480 -.0135 .0615 17 383 .0625 .0710B .0505A .0710B .0505 -.0140 10 .0645 10 384 ---- .0745B .0525A .0745B .0525 -.0145 .0670 385 .0665 .0775B .0555A .0775B .0550 -.0150 502 .0700 517 386 ---- .0810B .0580A .0810B .0580 -.0150 .0730 387 ---- .0840B .0605A .0840B .0605 -.0155 .0760 388 ---- .0875B .0635A .0875B .0630 -.0160 .0790 6 389 ---- .0915B .0665A .0915B .0660 -.0160 .0820 390 .0725 .0950B .0685A .0735B .0690 -.0165 11 .0855 1 148 391 ---- .0990B .0725A .0990B .0720 -.0170 .0890 15 392 ---- .1030B .0755A .1030B .0755 -.0170 .0925 11 393 ---- .1075B .0790A .1075B .0785 -.0175 .0960 130 394 ---- .1120B .0825A .1120B .0820 -.0180 .1000 1 395 .1110 .1160B .0855A .0855A .0855 -.0185 512 .1040 586 396 ---- .1205B .0895A .1205B .0890 -.0190 .1080 397 ---- .1255B .0935A .1255B .0930 -.0190 .1120 1 398 ---- .1300B .0975A .1300B .0970 -.0190 .1160 11 399 ---- .1355B .1015A .1355B .1010 -.0195 .1205 400 .1315 .1400B .1055A .1190B .1050 -.0200 53 .1250 2 322 401 .1305 .1455B .1095A .1455B .1095 -.0200 10 .1295 7 402 .1415 .1505B .1140A .1505B .1135 -.0210 6 .1345 403 ---- .1560B .1185A .1560B .1180 -.0210 .1390 404 ---- .1615B .1230A .1615B .1230 -.0210 .1440 405 ---- .1670B .1275A .1670B .1275 -.0215 .1490 322 406 ---- .1725B .1325A .1725B .1325 -.0215 .1540 102 407 ---- .1785B .1375A .1785B .1375 -.0215 .1590 1 69 408 ---- .1840B .1425A .1840B .1425 -.0220 .1645 110 409 ---- .1900B .1475A .1900B .1475 -.0225 .1700 3 410 ---- .1960B .1525A .1960B .1530 -.0225 .1755 47 411 ---- .2025B .1580A .2025B .1580 -.0230 .1810 41 412 ---- .2085B .1635A .2085B .1635 -.0230 .1865 8 413 ---- .2150B .1695A .2150B .1690 -.0235 .1925 1 414 ---- .2215B .1750A .2215B .1750 -.0235 .1985 1 415 ---- .2280B .1805A .2280B .1805 -.0240 .2045 82 416 ---- .2345B .1870A .2345B .1865 -.0240 .2105 15 417 ---- .2415B .1930A .2415B .1925 -.0245 .2170 418 ---- .2485B .1990A .2485B .1990 -.0240 .2230 8 419 ---- .2555B .2050A .2555B .2050 -.0245 .2295 1 420 ---- .2625B .2115A .2625B .2115 -.0245 .2360 113 421 ---- .2695B .2180A .2695B .2180 -.0250 .2430 422 ---- .2770B .2245A .2770B .2245 -.0250 .2495 1 423 ---- .2845B .2310A .2845B .2310 -.0255 .2565 10 424 ---- .2920B .2375A .2920B .2375 -.0260 .2635 425 ---- .2995B .2445A .2995B .2445 -.0260 .2705 168 426 ---- .3070B .2515A .3070B .2515 -.0260 .2775 427 ---- .3150B .2585A .3150B .2585 -.0260 .2845 2 428 ---- .3225B .2655A .3225B .2655 -.0265 .2920 1 429 ---- .3305B .2730A .3305B .2730 -.0265 .2995 1 430 ---- .3385B .2800A .3385B .2800 -.0265 .3065 21 431 ---- .3465B .2875A .3465B .2875 -.0265 .3140 432 ---- .3490B .2950A .3455B .2950 -.0270 .3220 433 ---- .3570B .3025A .3555B .3025 -.0270 .3295 434 ---- .3650B .3100A .3640B .3105 -.0265 .3370 435 ---- .3735B .3180A .3725B .3180 -.0270 .3450 2 436 ---- .3820B .3260A .3815B .3260 -.0270 .3530 437 ---- .3905B .3335A .3895B .3340 -.0265 .3605 1 438 ---- .3990B .3490A .3985B .3415 -.0270 .3685 439 ---- .4075B .3570A .4070B .3500 -.0270 .3770 440 ---- .4225B .3580A .4225B .3580 -.0270 .3850 1 441 ---- .4250B .3730A .4225B .3660 -.0270 .3930 442 ---- .4330B .3815A .4315B .3745 -.0270 .4015 1 443 ---- .4340B .3895A .4325B .3825 -.0270 .4095 444 ---- .4390B .3980A .4310B .3910 -.0270 .4180 445 ---- .4410B .4065A .4410B .3995 -.0270 .4265 15 446 ---- .4480B .4150A .4480B .4080 -.0270 .4350 447 ---- .4565B .4235A .4535B .4165 -.0270 .4435 448 ---- .4650B .4300A .4650B .4250 -.0270 .4520 450 ---- .5115B .4425A .5115B .4425 -.0265 .4690 455 ---- ---- ---- ---- .4870 -.0260 .5130 1 460 ---- ---- ---- ---- .5320 -.0260 .5580 1 465 ---- ---- ---- ---- .5785 -.0250 .6035 470 ---- .6995B .6255A .6255A .6250 -.0250 .6500 475 ---- ---- ---- ---- .6725 -.0245 .6970 480 ---- .7960B .7210A .7210A .7205 -.0240 .7445 485 ---- ---- ---- ---- .7685 -.0240 .7925 490 ---- .8935B .8180A .8180A .8170 -.0235 .8405 495 ---- ---- ---- ---- .8660 -.0230 .8890 500 ---- .9920B .9155A .9155A .9150 -.0230 .9380 505 ---- ---- ---- ---- .9640 -.0230 .9870 510 ---- ---- ---- ---- 1.0135 -.0225 1.0360 515 ---- ---- ---- ---- 1.0630 -.0225 1.0855 520 ---- ---- ---- ---- 1.1125 -.0225 1.1350 525 ---- ---- ---- ---- 1.1620 -.0225 1.1845 530 ---- ---- ---- ---- 1.2120 -.0220 1.2340 535 ---- ---- ---- ---- 1.2620 -.0215 1.2835 540 ---- ---- ---- ---- 1.3115 -.0220 1.3335 545 ---- ---- ---- ---- 1.3615 -.0215 1.3830 550 ---- ---- ---- ---- 1.4115 -.0215 1.4330 555 ---- ---- ---- ---- 1.4615 -.0215 1.4830 560 ---- ---- ---- ---- 1.5115 -.0215 1.5330 565 ---- ---- ---- ---- 1.5615 -.0215 1.5830 570 ---- ---- ---- ---- 1.6115 -.0215 1.6330 575 ---- ---- ---- ---- 1.6615 -.0215 1.6830 580 ---- ---- ---- ---- 1.7115 -.0215 1.7330 600 ---- ---- ---- ---- 1.9115 -.0215 1.9330 625 ---- ---- ---- ---- 2.1615 -.0215 2.1830 650 ---- ---- ---- ---- 2.4115 -.0215 2.4330 675 ---- ---- ---- ---- 2.6615 -.0215 2.6830 700 ---- ---- ---- ---- 2.9115 -.0215 2.9330 725 ---- ---- ---- ---- 3.1615 -.0215 3.1830 750 ---- ---- ---- ---- 3.4115 -.0215 3.4330 775 ---- ---- ---- ---- 3.6615 -.0215 3.6830 800 ---- ---- ---- ---- 3.9115 -.0215 3.9330 825 ---- ---- ---- ---- 4.1615 -.0215 4.1830 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 UNCH .0010 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0015 +.0005 .0010 250 ---- ---- ---- ---- .0015 +.0005 .0010 6 255 ---- ---- ---- ---- .0015 UNCH .0015 1 260 ---- ---- ---- ---- .0020 +.0005 .0015 265 ---- ---- ---- ---- .0020 UNCH .0020 270 ---- ---- ---- ---- .0025 UNCH .0025 275 ---- ---- ---- ---- .0025 UNCH .0025 2 280 ---- ---- ---- ---- .0030 UNCH .0030 7 285 ---- ---- ---- ---- .0030 -.0005 .0035 290 ---- ---- ---- ---- .0035 -.0005 .0040 10 295 ---- ---- ---- ---- .0040 -.0005 .0045 7 300 ---- ---- .0050A .0050A .0045 -.0010 .0055 39 305 ---- ---- .0055A .0055A .0050 -.0015 .0065 310 ---- ---- .0065A .0065A .0060 -.0015 .0075 9 315 ---- ---- .0080A .0080A .0070 -.0020 12 .0090 37 320 ---- ---- .0090A .0090A .0085 -.0020 .0105 11 325 .0110 .0110 .0110 .0110 .0100 -.0025 1 .0125 32 330 .0150 .0150 .0130A .0130A .0120 -.0030 1 .0150 25 335 ---- .0185B .0150A .0185B .0145 -.0035 .0180 340 ---- .0230B .0180A .0230B .0175 -.0045 .0220 24 345 ---- .0280B .0220A .0280B .0215 -.0050 .0265 121 350 ---- .0340B .0270A .0340B .0260 -.0065 .0325 16 355 ---- .0415B .0320A .0415B .0315 -.0075 .0390 171 360 .0380 .0500B .0380 .0395B .0385 -.0085 1 .0470 333 365 ---- .0600B .0465A .0600B .0465 -.0100 .0565 20 370 ---- .0720B .0560A .0720B .0560 -.0115 .0675 125 375 .0780 .0855B .0665A .0710B .0665 -.0135 6 .0800 86 376 ---- .0885B .0690A .0885B .0690 -.0135 .0825 10 377 ---- .0915B .0715A .0915B .0715 -.0140 .0855 378 ---- .0945B .0740A .0945B .0735 -.0145 .0880 379 ---- .0980B .0760A .0980B .0765 -.0145 .0910 380 .0970 .1010B .0790A .0900B .0790 -.0150 18 .0940 1277 381 ---- .1045B .0820A .1045B .0815 -.0155 .0970 382 ---- .1080B .0850A .1080B .0845 -.0160 .1005 383 ---- .1115B .0880A .1115B .0870 -.0165 .1035 10 384 ---- .1150B .0910A .1150B .0900 -.0170 .1070 385 .1090 .1190B .0935A .0935A .0930 -.0170 9 .1100 56 386 ---- .1230B .0970A .1230B .0965 -.0170 .1135 387 ---- .1270B .1000A .1270B .0995 -.0175 .1170 388 ---- .1310B .1035A .1310B .1030 -.0175 .1205 389 ---- .1345B .1070A .1345B .1065 -.0180 .1245 390 .1265 .1385B .1105A .1105A .1100 -.0180 9 .1280 258 391 ---- .1430B .1140A .1430B .1135 -.0185 .1320 392 ---- .1475B .1180A .1475B .1175 -.0185 .1360 393 ---- .1520B .1210A .1520B .1210 -.0190 .1400 394 ---- .1565B .1255A .1565B .1250 -.0190 .1440 395 ---- .1610B .1295A .1610B .1290 -.0190 .1480 28 396 ---- .1660B .1335A .1660B .1330 -.0195 .1525 397 ---- .1705B .1375A .1705B .1375 -.0190 .1565 398 ---- .1755B .1420A .1755B .1415 -.0195 .1610 399 ---- .1805B .1455A .1805B .1460 -.0195 .1655 400 ---- .1855B .1505A .1855B .1505 -.0200 .1705 33 401 ---- .1910B .1550A .1910B .1550 -.0200 .1750 402 ---- .1960B .1595A .1960B .1595 -.0205 .1800 403 ---- .2015B .1640A .2015B .1640 -.0210 .1850 404 ---- .2070B .1690A .2070B .1685 -.0215 .1900 405 ---- .2125B .1735A .2125B .1735 -.0215 .1950 84 406 ---- .2180B .1785A .2180B .1780 -.0220 .2000 2 407 ---- .2240B .1835A .2240B .1830 -.0220 .2050 408 ---- .2295B .1880A .2295B .1880 -.0225 .2105 409 .2045 .2355B .1935A .1935A .1930 -.0230 1 .2160 410 ---- .2415B .1985A .2415B .1980 -.0235 .2215 1 97 411 ---- .2475B .2045A .2475B .2035 -.0235 .2270 412 ---- .2525B .2100A .2525B .2085 -.0240 .2325 413 ---- .2590B .2155A .2590B .2140 -.0245 .2385 414 ---- .2650B .2210A .2650B .2200 -.0240 .2440 415 ---- .2715B .2260A .2715B .2255 -.0245 .2500 2 416 ---- .2775B .2325A .2775B .2310 -.0250 .2560 417 ---- .2840B .2380A .2840B .2370 -.0250 .2620 418 ---- .2905B .2440A .2905B .2430 -.0250 .2680 419 ---- .2970B .2500A .2970B .2490 -.0255 .2745 420 ---- .3035B .2555A .3035B .2550 -.0255 .2805 46 421 ---- .3105B .2625A .3105B .2610 -.0260 .2870 1 422 ---- .3170B .2685A .3170B .2675 -.0255 .2930 423 ---- .3240B .2750A .3240B .2740 -.0255 .2995 424 ---- .3310B .2810A .3310B .2805 -.0260 .3065 425 ---- .3385B .2875A .3380B .2870 -.0260 .3130 183 426 ---- .3455B .2940A .3450B .2935 -.0260 .3195 427 ---- .3525B .3005A .3525B .3000 -.0265 .3265 428 ---- .3600B .3075A .3595B .3070 -.0260 .3330 429 ---- .3675B .3140A .3670B .3135 -.0265 .3400 430 ---- .3750B .3210A .3745B .3205 -.0265 .3470 24 431 ---- .3825B .3280A .3820B .3275 -.0265 .3540 432 ---- .3900B .3350A .3890B .3345 -.0265 .3610 433 ---- .3975B .3420A .3970B .3415 -.0270 .3685 434 ---- .4050B .3490A .4045B .3490 -.0265 .3755 435 ---- .4130B .3560A .4125B .3560 -.0270 .3830 8 436 ---- .4200B .3635A .4200B .3635 -.0265 .3900 440 ---- .4515B .3930A .4515B .3935 -.0265 .4200 445 ---- .4865B .4315A .4860B .4320 -.0270 .4590 1 450 ---- .5345B .4715A .5345B .4720 -.0270 .4990 7 455 ---- .5710B .5195A .5710B .5130 -.0270 .5400 3 460 ---- .6035B .5615A .6030B .5550 -.0270 .5820 4 465 ---- .6380B .6050A .6380B .5985 -.0270 .6255 2 470 ---- .7115B .6425A .6425A .6425 -.0265 .6690 1 475 ---- ---- ---- ---- .6870 -.0270 .7140 2 480 ---- .8040B .7335A .7335A .7325 -.0265 .7590 2 485 ---- ---- ---- ---- .7790 -.0260 .8050 1 490 ---- .8985B .8260A .8260A .8255 -.0260 .8515 1 495 ---- ---- ---- ---- .8730 -.0250 .8980 1 500 ---- .9945B .9210A .9210A .9205 -.0245 .9450 1 505 ---- ---- ---- ---- .9680 -.0245 .9925 510 ---- ---- ---- ---- 1.0165 -.0240 1.0405 515 ---- ---- ---- ---- 1.0650 -.0235 1.0885 520 ---- 1.1890B 1.1140A 1.1140A 1.1135 -.0235 1.1370 1 525 ---- ---- ---- ---- 1.1625 -.0230 1.1855 530 ---- 1.2875B 1.2120A 1.2120A 1.2115 -.0230 1.2345 2 535 ---- ---- ---- ---- 1.2605 -.0230 1.2835 540 ---- 1.3490B 1.3240A 1.3240A 1.3095 -.0230 1.3325 1 545 ---- ---- ---- ---- 1.3590 -.0230 1.3820 550 ---- ---- ---- ---- 1.4085 -.0230 1.4315 1 555 ---- ---- ---- ---- 1.4580 -.0230 1.4810 560 ---- ---- ---- ---- 1.5080 -.0225 1.5305 1 565 ---- ---- ---- ---- 1.5575 -.0230 1.5805 570 ---- ---- ---- ---- 1.6075 -.0225 1.6300 575 ---- ---- ---- ---- 1.6575 -.0225 1.6800 580 ---- ---- ---- ---- 1.7075 -.0225 1.7300 600 ---- ---- ---- ---- 1.9075 -.0225 1.9300 625 ---- ---- ---- ---- 2.1575 -.0225 2.1800 650 ---- ---- ---- ---- 2.4075 -.0225 2.4300 675 ---- ---- ---- ---- 2.6575 -.0225 2.6800 700 ---- ---- ---- ---- 2.9075 -.0225 2.9300 725 ---- ---- ---- ---- 3.1575 -.0225 3.1800 750 ---- ---- ---- ---- 3.4075 -.0225 3.4300 775 ---- ---- ---- ---- 3.6575 -.0225 3.6800 800 ---- ---- ---- ---- 3.9075 -.0225 3.9300 825 ---- ---- ---- ---- 4.1575 -.0225 4.1800 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 UNCH .0015 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0020 UNCH .0020 23 240 ---- ---- ---- ---- .0020 UNCH .0020 245 ---- ---- ---- ---- .0025 UNCH .0025 250 ---- ---- ---- ---- .0025 -.0005 .0030 255 ---- ---- ---- ---- .0030 -.0005 .0035 260 ---- ---- ---- ---- .0035 UNCH .0035 65 265 ---- ---- ---- ---- .0040 UNCH .0040 270 ---- ---- ---- ---- .0045 -.0005 .0050 275 ---- ---- ---- ---- .0050 -.0005 .0055 1 280 ---- ---- ---- ---- .0055 -.0005 .0060 285 ---- ---- .0065A .0065A .0060 -.0010 .0070 290 ---- ---- .0075A .0075A .0070 -.0010 .0080 295 ---- ---- .0085A .0085A .0080 -.0010 .0090 50 300 .0095 .0115 .0095 .0115 .0090 -.0015 1084 .0105 1127 305 ---- ---- .0115A .0115A .0105 -.0020 .0125 310 ---- ---- .0135A .0135A .0125 -.0020 .0145 20 315 ---- ---- .0155A .0155A .0145 -.0025 .0170 13 320 ---- .0200B .0180A .0180A .0170 -.0025 .0195 23 325 ---- .0240B .0210A .0240B .0200 -.0030 .0230 754 330 .0250 .0285B .0245A .0245A .0235 -.0040 1 .0275 2 76 335 .0295 .0340B .0285A .0285A .0275 -.0050 2 .0325 2 340 ---- .0400B .0335A .0395B .0325 -.0055 .0380 1 345 ---- .0470B .0390A .0465B .0385 -.0065 .0450 65 350 ---- .0555B .0460A .0555B .0450 -.0080 .0530 1084 355 ---- .0650B .0535A .0650B .0530 -.0090 .0620 11 360 ---- .0755B .0625A .0755B .0620 -.0100 .0720 22 365 .0765 .0880B .0725A .0725A .0720 -.0115 20 .0835 1 370 ---- .1020B .0840A .1020B .0835 -.0130 .0965 148 375 ---- .1175B .0970A .1175B .0970 -.0135 .1105 20 380 ---- .1350B .1120A .1345B .1115 -.0150 .1265 31 385 ---- .1540B .1285A .1535B .1285 -.0155 .1440 18 390 ---- .1750B .1470A .1750B .1465 -.0170 .1635 502 395 ---- .1980B .1665A .1980B .1665 -.0180 .1845 12 400 ---- .2230B .1885A .2230B .1885 -.0190 .2075 753 405 ---- .2495B .2125A .2495B .2120 -.0200 .2320 45 410 ---- .2780B .2380A .2780B .2370 -.0220 .2590 19 415 ---- .3080B .2650A .3080B .2645 -.0225 .2870 7 420 ---- .3400B .2945A .3395B .2935 -.0235 .3170 64 425 ---- .3735B .3260A .3730B .3245 -.0240 .3485 752 430 ---- .4085B .3580A .4080B .3570 -.0245 .3815 19 435 ---- .4450B .3920A .4445B .3910 -.0250 .4160 440 ---- .4830B .4275A .4825B .4270 -.0250 .4520 445 ---- .5205B .4640A .5205B .4640 -.0255 .4895 8 450 ---- .5615B .5025A .5615B .5020 -.0255 .5275 455 ---- .5960B .5415A .5960B .5415 -.0255 .5670 460 ---- .6380B .5885A .6380B .5820 -.0255 .6075 465 ---- .6810B .6300A .6805B .6230 -.0260 .6490 470 ---- .7300B .6655A .7300B .6655 -.0260 .6915 1 475 ---- .7425B .7155A .7415B .7085 -.0260 .7345 480 ---- .8195B .7525A .7525A .7525 -.0255 .7780 3 485 ---- ---- ---- ---- .7965 -.0260 .8225 490 ---- .9110B .8420A .8420A .8415 -.0260 .8675 5 495 ---- ---- ---- ---- .8870 -.0260 .9130 1 500 ---- 1.0045B .9340A .9340A .9330 -.0255 .9585 4 505 ---- ---- ---- ---- .9795 -.0255 1.0050 510 ---- ---- ---- ---- 1.0265 -.0250 1.0515 515 ---- ---- ---- ---- 1.0735 -.0250 1.0985 520 ---- 1.1950B 1.1225A 1.1225A 1.1215 -.0245 1.1460 6 525 ---- ---- ---- ---- 1.1690 -.0245 1.1935 530 ---- 1.2920B 1.2185A 1.2185A 1.2175 -.0240 1.2415 2 535 ---- ---- ---- ---- 1.2655 -.0240 1.2895 540 ---- 1.3895B 1.3155A 1.3155A 1.3140 -.0240 1.3380 3 545 ---- ---- ---- ---- 1.3630 -.0235 1.3865 550 ---- 1.4875B 1.4130A 1.4130A 1.4120 -.0235 1.4355 555 ---- ---- ---- ---- 1.4610 -.0230 1.4840 560 ---- 1.5630B 1.5115A 1.5115A 1.5100 -.0230 1.5330 1 565 ---- ---- ---- ---- 1.5595 -.0230 1.5825 570 ---- ---- ---- ---- 1.6090 -.0225 1.6315 3 575 ---- ---- ---- ---- 1.6585 -.0225 1.6810 580 ---- ---- ---- ---- 1.7080 -.0225 1.7305 2 600 ---- ---- ---- ---- 1.9075 -.0225 1.9300 625 ---- ---- ---- ---- 2.1575 -.0225 2.1800 650 ---- ---- ---- ---- 2.4075 -.0225 2.4300 675 ---- ---- ---- ---- 2.6575 -.0225 2.6800 700 ---- ---- ---- ---- 2.9075 -.0225 2.9300 725 ---- ---- ---- ---- 3.1575 -.0225 3.1800 750 ---- ---- ---- ---- 3.4075 -.0225 3.4300 775 ---- ---- ---- ---- 3.6575 -.0225 3.6800 800 ---- ---- ---- ---- 3.9075 -.0225 3.9300 825 ---- ---- ---- ---- 4.1575 -.0225 4.1800 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 UNCH .0020 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0035 -.0005 .0040 250 ---- ---- ---- ---- .0040 -.0005 .0045 255 ---- ---- ---- ---- .0045 -.0005 .0050 10 260 ---- ---- ---- ---- .0050 -.0005 .0055 265 ---- ---- ---- ---- .0055 -.0010 .0065 270 ---- ---- ---- ---- .0065 -.0005 .0070 275 ---- ---- .0075A .0075A .0070 -.0010 .0080 1 280 ---- ---- .0085A .0085A .0080 -.0015 .0095 4 285 ---- ---- .0095A .0095A .0095 -.0010 .0105 290 ---- ---- .0110A .0110A .0105 -.0015 .0120 295 ---- ---- .0130A .0130A .0120 -.0020 .0140 300 ---- ---- .0150A .0150A .0140 -.0025 .0165 305 ---- ---- .0175A .0175A .0165 -.0025 .0190 310 ---- ---- .0200A .0200A .0190 -.0030 .0220 4 315 .0225 .0225 .0225 .0230B .0220 -.0035 12 .0255 4 320 ---- ---- .0270A .0270A .0255 -.0045 .0300 36 325 ---- ---- .0315A .0315A .0300 -.0050 .0350 330 ---- .0415B .0365A .0415B .0350 -.0055 .0405 335 ---- .0485B .0420A .0485B .0405 -.0065 .0470 50 340 ---- .0565B .0485A .0565B .0470 -.0075 .0545 1 345 ---- .0655B .0560A .0655B .0545 -.0085 .0630 350 ---- .0755B .0645A .0755B .0630 -.0095 .0725 355 ---- .0870B .0740A .0870B .0725 -.0105 .0830 360 ---- .0995B .0845A .0995B .0830 -.0115 .0945 10 365 ---- .1140B .0965A .1140B .0950 -.0125 .1075 10 370 ---- .1290B .1095A .1290B .1085 -.0135 .1220 375 ---- .1465B .1245A .1465B .1230 -.0150 .1380 3 380 ---- .1650B .1405A .1650B .1390 -.0160 .1550 385 ---- .1850B .1585A .1850B .1565 -.0175 .1740 50 390 ---- .2070B .1780A .2070B .1760 -.0185 .1945 3 395 ---- .2305B .1985A .2305B .1970 -.0195 .2165 400 ---- .2555B .2210A .2555B .2190 -.0210 .2400 21 405 ---- .2825B .2450A .2825B .2435 -.0215 .2650 9 410 ---- .3110B .2705A .3110B .2690 -.0225 .2915 150 415 ---- .3410B .2980A .3410B .2960 -.0240 .3200 110 420 .3580 .3705B .3265A .3265A .3250 -.0245 10 .3495 6 425 ---- .4035B .3570A .4025B .3555 -.0250 .3805 430 ---- .4375B .3900A .4370B .3870 -.0260 .4130 435 ---- .4725B .4230A .4725B .4200 -.0265 .4465 440 ---- .5095B .4575A .5090B .4545 -.0270 .4815 445 ---- .5470B .4930A .5465B .4900 -.0275 .5175 450 ---- .5835B .5300A .5835B .5270 -.0275 .5545 455 ---- .6235B .5675A .6235B .5650 -.0280 .5930 460 ---- .6635B .6065A .6635B .6040 -.0280 .6320 465 ---- .7010B .6465A .7000B .6440 -.0280 .6720 470 ---- .7475B .6870A .7475B .6850 -.0280 .7130 475 ---- .7765B .7345A .7345A .7265 -.0280 .7545 480 ---- .8340B .7710A .7710A .7690 -.0280 .7970 485 ---- .8635B .8290A .8620B .8125 -.0275 .8400 490 ---- .9230B .8580A .8580A .8560 -.0275 .8835 495 ---- ---- ---- ---- .9005 -.0270 .9275 500 ---- 1.0150B .9470A .9470A .9455 -.0265 .9720 505 ---- ---- ---- ---- .9905 -.0270 1.0175 510 ---- ---- ---- ---- 1.0365 -.0265 1.0630 515 ---- ---- ---- ---- 1.0825 -.0265 1.1090 520 ---- 1.2005B 1.1310A 1.1310A 1.1285 -.0265 1.1550 525 ---- ---- ---- ---- 1.1755 -.0260 1.2015 530 ---- 1.2960B 1.2250A 1.2250A 1.2225 -.0260 1.2485 535 ---- ---- ---- ---- 1.2700 -.0260 1.2960 540 ---- 1.3920B 1.3205A 1.3205A 1.3180 -.0255 1.3435 545 ---- ---- ---- ---- 1.3660 -.0255 1.3915 550 ---- 1.4890B 1.4165A 1.4165A 1.4140 -.0255 1.4395 555 ---- ---- ---- ---- 1.4625 -.0250 1.4875 560 ---- 1.5865B 1.5135A 1.5135A 1.5115 -.0245 1.5360 565 ---- ---- ---- ---- 1.5605 -.0240 1.5845 570 ---- 1.6845B 1.6115A 1.6115A 1.6095 -.0240 1.6335 575 ---- ---- ---- ---- 1.6585 -.0240 1.6825 580 ---- 1.7675B 1.7095A 1.7095A 1.7075 -.0240 1.7315 600 ---- ---- ---- ---- 1.9055 -.0235 1.9290 625 ---- ---- ---- ---- 2.1550 -.0235 2.1785 650 ---- ---- ---- ---- 2.4050 -.0235 2.4285 675 ---- ---- ---- ---- 2.6550 -.0235 2.6785 700 ---- ---- ---- ---- 2.9050 -.0235 2.9285 725 ---- ---- ---- ---- 3.1550 -.0235 3.1785 750 ---- ---- ---- ---- 3.4050 -.0235 3.4285 775 ---- ---- ---- ---- 3.6550 -.0235 3.6785 800 ---- ---- ---- ---- 3.9050 -.0235 3.9285 825 ---- ---- ---- ---- 4.1550 -.0235 4.1785 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 ---- .0020B ---- .0020B .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- .0025B ---- ---- .0020 UNCH .0020 235 ---- .0030B ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0035 -.0005 .0040 250 ---- ---- ---- ---- .0045 -.0005 .0050 255 ---- ---- ---- ---- .0055 -.0005 .0060 260 ---- ---- ---- ---- .0065 -.0005 .0070 1000 265 ---- ---- ---- ---- .0075 -.0010 .0085 270 ---- ---- ---- ---- .0090 -.0010 .0100 400 275 ---- ---- ---- ---- .0105 -.0010 .0115 10 280 ---- ---- ---- ---- .0120 -.0015 .0135 285 ---- ---- ---- ---- .0140 -.0020 .0160 290 ---- ---- .0180A .0180A .0165 -.0020 .0185 295 ---- ---- .0205A .0205A .0190 -.0025 .0215 300 ---- ---- .0230A .0230A .0220 -.0025 .0245 420 305 ---- ---- .0265A .0265A .0250 -.0035 .0285 310 ---- ---- .0300A .0300A .0290 -.0035 .0325 2000 315 ---- ---- .0345A .0345A .0335 -.0040 .0375 12 320 ---- ---- .0395A .0395A .0380 -.0050 .0430 325 ---- ---- .0450A .0450A .0440 -.0055 .0495 10 330 ---- .0570B .0515A .0570B .0500 -.0065 .0565 8 335 ---- .0655B .0585A .0655B .0575 -.0070 .0645 340 ---- .0755B .0670A .0755B .0655 -.0080 .0735 345 ---- .0860B .0760A .0860B .0745 -.0090 .0835 350 ---- .0980B .0860A .0980B .0845 -.0100 .0945 1315 355 ---- .1105B .0970A .1105B .0955 -.0110 .1065 360 ---- .1245B .1095A .1245B .1075 -.0120 .1195 2 365 ---- .1400B .1225A .1400B .1210 -.0130 .1340 370 ---- .1570B .1375A .1570B .1360 -.0135 .1495 375 ---- .1750B .1535A .1750B .1515 -.0150 .1665 75 380 ---- .1945B .1705A .1945B .1690 -.0160 .1850 385 ---- .2155B .1890A .2155B .1875 -.0170 .2045 20 390 ---- .2380B .2090A .2380B .2075 -.0180 .2255 395 ---- .2620B .2305A .2620B .2290 -.0190 .2480 2 400 ---- .2880B .2535A .2880B .2520 -.0195 .2715 72 405 ---- .3145B .2780A .3140B .2760 -.0210 .2970 1 410 ---- .3425B .3035A .3425B .3020 -.0215 .3235 251 415 ---- .3720B .3310A .3715B .3290 -.0230 .3520 2 420 ---- .4025B .3595A .4025B .3575 -.0240 .3815 1 5 425 ---- .4350B .3895A .4345B .3875 -.0245 .4120 34 430 ---- .4680B .4205A .4675B .4185 -.0250 .4435 435 ---- .5025B .4550A .5020B .4515 -.0250 .4765 7 440 ---- .5380B .4885A .5380B .4855 -.0250 .5105 6 445 ---- .5750B .5235A .5740B .5205 -.0255 .5460 450 ---- .6125B .5590A .6115B .5565 -.0255 .5820 455 ---- .6485B .5960A .5960A .5935 -.0260 .6195 460 ---- .6875B .6340A .6340A .6315 -.0260 .6575 465 ---- .7280B .6725A .6725A .6700 -.0265 .6965 470 ---- .7690B .7125A .7125A .7100 -.0265 .7365 475 ---- .7805B .7530A .7530A .7500 -.0270 .7770 480 ---- .8530B .7940A .7940A .7915 -.0265 .8180 485 ---- ---- ---- ---- .8335 -.0265 .8600 490 ---- .9400B .8785A .8785A .8760 -.0265 .9025 495 ---- ---- ---- ---- .9190 -.0270 .9460 500 ---- 1.0285B .9650A .9650A .9625 -.0270 .9895 505 ---- ---- ---- ---- 1.0070 -.0265 1.0335 510 ---- ---- ---- ---- 1.0515 -.0265 1.0780 515 ---- ---- ---- ---- 1.0965 -.0265 1.1230 520 ---- 1.2115B 1.1445A 1.1445A 1.1420 -.0265 1.1685 525 ---- ---- ---- ---- 1.1880 -.0260 1.2140 530 ---- 1.3050B 1.2370A 1.2370A 1.2340 -.0260 1.2600 535 ---- ---- ---- ---- 1.2805 -.0260 1.3065 540 ---- 1.3995B 1.3305A 1.3305A 1.3275 -.0260 1.3535 545 ---- ---- ---- ---- 1.3745 -.0260 1.4005 550 ---- 1.4950B 1.4250A 1.4250A 1.4220 -.0255 1.4475 555 ---- ---- ---- ---- 1.4700 -.0250 1.4950 560 ---- 1.5915B 1.5205A 1.5205A 1.5175 -.0255 1.5430 565 ---- ---- ---- ---- 1.5660 -.0245 1.5905 570 ---- 1.6885B 1.6170A 1.6170A 1.6140 -.0250 1.6390 575 ---- ---- ---- ---- 1.6625 -.0245 1.6870 580 ---- 1.7860B 1.7140A 1.7140A 1.7110 -.0250 1.7360 600 ---- 1.9730B 1.9100A 1.9100A 1.9075 -.0240 1.9315 625 ---- ---- ---- ---- 2.1550 -.0240 2.1790 650 ---- ---- ---- ---- 2.4050 -.0235 2.4285 675 ---- ---- ---- ---- 2.6550 -.0235 2.6785 700 ---- ---- ---- ---- 2.9050 -.0235 2.9285 725 ---- ---- ---- ---- 3.1550 -.0235 3.1785 750 ---- ---- ---- ---- 3.4050 -.0235 3.4285 775 ---- ---- ---- ---- 3.6550 -.0235 3.6785 800 ---- ---- ---- ---- 3.9050 -.0235 3.9285 825 ---- ---- ---- ---- 4.1550 -.0235 4.1785 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0035 +.0005 .0030 225 ---- ---- ---- ---- .0040 +.0005 .0035 230 ---- ---- ---- ---- .0045 UNCH .0045 235 ---- ---- ---- ---- .0055 +.0005 .0050 240 ---- ---- ---- ---- .0065 +.0005 .0060 245 ---- ---- ---- ---- .0075 +.0005 .0070 250 ---- ---- ---- ---- .0085 UNCH .0085 255 ---- ---- ---- ---- .0095 UNCH .0095 260 ---- ---- ---- ---- .0110 -.0005 .0115 265 ---- ---- ---- ---- .0125 -.0005 .0130 270 ---- ---- ---- ---- .0145 -.0005 .0150 275 ---- ---- ---- ---- .0160 -.0010 .0170 280 ---- ---- ---- ---- .0185 -.0010 .0195 285 ---- ---- ---- ---- .0210 -.0015 .0225 290 ---- ---- .0250A .0250A .0235 -.0025 .0260 295 ---- ---- .0285A .0285A .0265 -.0030 .0295 300 ---- ---- .0320A .0320A .0300 -.0035 .0335 305 ---- ---- .0360A .0360A .0340 -.0040 .0380 310 ---- ---- .0410A .0410A .0385 -.0045 .0430 315 ---- ---- .0465A .0465A .0440 -.0050 .0490 320 ---- .0560B .0525A .0560B .0495 -.0060 .0555 5 325 ---- .0640B .0590A .0640B .0560 -.0065 .0625 51 330 ---- .0725B .0665A .0725B .0635 -.0070 .0705 1 335 ---- .0825B .0750A .0820B .0715 -.0080 .0795 340 ---- .0930B .0840A .0925B .0810 -.0085 .0895 312 345 ---- .1045B .0940A .1045B .0910 -.0095 .1005 350 ---- .1175B .1050A .1170B .1020 -.0100 .1120 355 ---- .1310B .1170A .1310B .1145 -.0105 .1250 360 ---- .1460B .1300A .1460B .1275 -.0120 .1395 365 ---- .1625B .1440A .1620B .1420 -.0125 .1545 370 ---- .1800B .1595A .1795B .1580 -.0130 .1710 375 ---- .1985B .1765A .1985B .1745 -.0140 .1885 380 ---- .2190B .1945A .2185B .1925 -.0150 .2075 385 ---- .2400B .2135A .2395B .2120 -.0160 .2280 390 ---- .2630B .2340A .2625B .2325 -.0170 .2495 395 ---- .2870B .2555A .2870B .2545 -.0175 .2720 400 ---- .3125B .2785A .3115B .2775 -.0185 .2960 20 405 ---- .3390B .3030A .3385B .3020 -.0195 .3215 410 ---- .3670B .3290A .3665B .3275 -.0205 .3480 415 ---- .3960B .3560A .3960B .3545 -.0210 .3755 420 ---- .4265B .3845A .4260B .3830 -.0215 .4045 425 ---- .4580B .4140A .4580B .4125 -.0225 .4350 430 ---- .4910B .4450A .4900B .4435 -.0230 .4665 435 ---- .5245B .4810A .5240B .4755 -.0235 .4990 440 ---- .5595B .5140A .5595B .5085 -.0240 .5325 445 ---- .5955B .5480A .5950B .5430 -.0245 .5675 450 ---- .6325B .5835A .6320B .5780 -.0250 .6030 455 ---- .6705B .6195A .6700B .6145 -.0250 .6395 460 ---- .7055B .6565A .6565A .6515 -.0255 .6770 465 ---- .7450B .6945A .6945A .6900 -.0255 .7155 470 ---- .7850B .7335A .7335A .7290 -.0255 .7545 475 ---- .8260B .7730A .7730A .7685 -.0260 .7945 480 ---- .8675B .8135A .8135A .8090 -.0260 .8350 485 ---- ---- .8545A .8545A .8500 -.0260 .8760 490 ---- .9525B .8960A .8960A .8920 -.0255 .9175 495 ---- ---- ---- ---- .9345 -.0255 .9600 500 ---- 1.0395B .9810A .9810A .9775 -.0255 1.0030 505 ---- ---- ---- ---- 1.0205 -.0260 1.0465 510 ---- ---- ---- ---- 1.0645 -.0255 1.0900 515 ---- ---- ---- ---- 1.1090 -.0255 1.1345 520 ---- 1.2195B 1.1570A 1.1570A 1.1535 -.0255 1.1790 525 ---- ---- ---- ---- 1.1990 -.0255 1.2245 530 ---- 1.3115B 1.2475A 1.2475A 1.2445 -.0250 1.2695 535 ---- ---- ---- ---- 1.2900 -.0255 1.3155 540 ---- 1.4045B 1.3395A 1.3395A 1.3360 -.0255 1.3615 545 ---- ---- ---- ---- 1.3825 -.0255 1.4080 550 ---- 1.4990B 1.4330A 1.4330A 1.4295 -.0250 1.4545 555 ---- ---- ---- ---- 1.4765 -.0250 1.5015 560 ---- 1.5940B 1.5275A 1.5275A 1.5235 -.0250 1.5485 565 ---- ---- ---- ---- 1.5710 -.0250 1.5960 570 ---- 1.6900B 1.6225A 1.6225A 1.6185 -.0250 1.6435 575 ---- ---- ---- ---- 1.6665 -.0250 1.6915 580 ---- 1.7870B 1.7185A 1.7185A 1.7145 -.0250 1.7395 600 ---- 1.9820B 1.9125A 1.9125A 1.9090 -.0240 1.9330 625 ---- ---- ---- ---- 2.1550 -.0235 2.1785 650 ---- ---- ---- ---- 2.4035 -.0235 2.4270 675 ---- ---- ---- ---- 2.6535 -.0235 2.6770 700 ---- ---- ---- ---- 2.9035 -.0235 2.9270 725 ---- ---- ---- ---- 3.1535 -.0235 3.1770 750 ---- ---- ---- ---- 3.4035 -.0235 3.4270 775 ---- ---- ---- ---- 3.6535 -.0235 3.6770 800 ---- ---- ---- ---- 3.9035 -.0235 3.9270 825 ---- ---- ---- ---- 4.1535 -.0235 4.1770 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 UNCH .0060 225 ---- ---- ---- ---- .0065 -.0005 .0070 230 ---- ---- ---- ---- .0075 -.0005 .0080 235 ---- ---- ---- ---- .0085 -.0005 .0090 240 ---- ---- ---- ---- .0095 -.0010 .0105 245 ---- ---- .0105A .0105A .0110 -.0005 .0115 250 ---- ---- .0120A .0120A .0125 -.0005 .0130 255 ---- ---- .0135A .0135A .0140 -.0010 .0150 260 ---- ---- .0155A .0155A .0155 -.0015 .0170 265 ---- ---- .0180A .0180A .0175 -.0015 .0190 270 ---- ---- .0205A .0205A .0195 -.0020 .0215 275 ---- ---- .0235A .0235A .0220 -.0020 .0240 280 ---- ---- ---- ---- .0245 -.0025 .0270 285 ---- ---- .0300A .0300A .0275 -.0030 .0305 290 ---- ---- .0335A .0335A .0305 -.0035 .0340 295 ---- ---- .0375A .0375A .0345 -.0040 .0385 300 ---- ---- .0420A .0420A .0385 -.0045 .0430 305 ---- ---- .0475A .0475A .0435 -.0050 .0485 310 ---- ---- .0530A .0530A .0490 -.0055 .0545 8 315 ---- ---- .0595A .0595A .0550 -.0060 .0610 320 ---- ---- .0665A .0665A .0615 -.0070 .0685 325 ---- ---- .0745A .0745A .0690 -.0080 .0770 51 330 ---- .0870B .0830A .0865B .0775 -.0085 .0860 5 335 ---- .0975B .0925A .0975B .0870 -.0090 .0960 340 ---- .1090B .1030A .1090B .0970 -.0100 .1070 345 ---- .1215B .1140A .1205B .1080 -.0110 .1190 350 ---- .1350B .1260A .1350B .1205 -.0115 .1320 355 ---- .1500B .1395A .1495B .1335 -.0125 .1460 360 ---- .1655B .1535A .1635B .1480 -.0135 .1615 365 ---- .1820B .1685A .1820B .1635 -.0140 .1775 370 ---- .2000B .1850A .1995B .1800 -.0150 .1950 375 ---- .2190B .2025A .2190B .1980 -.0155 .2135 380 ---- .2395B .2215A .2390B .2165 -.0165 .2330 385 ---- .2615B .2415A .2605B .2365 -.0175 .2540 390 ---- .2840B .2625A .2830B .2580 -.0180 .2760 395 ---- .3080B .2850A .3075B .2800 -.0190 .2990 400 ---- .3335B .3085A .3325B .3035 -.0195 .3230 405 ---- .3600B .3335A .3595B .3285 -.0200 .3485 410 ---- .3875B .3595A .3595A .3545 -.0205 .3750 415 ---- .4165B .3870A .4165B .3815 -.0215 .4030 40 420 ---- .4465B .4150A .4465B .4095 -.0220 .4315 425 ---- .4785B .4445A .4775B .4390 -.0225 .4615 430 ---- .5100B .4755A .5100B .4695 -.0230 .4925 435 ---- .5435B .5070A .5435B .5010 -.0235 .5245 440 ---- .5775B .5395A .5775B .5340 -.0235 .5575 10 445 ---- .6130B .5735A .6130B .5675 -.0240 .5915 450 ---- .6490B .6080A .6490B .6020 -.0245 .6265 455 ---- .6860B .6435A .6860B .6375 -.0245 .6620 460 ---- .7240B .6800A .7240B .6740 -.0245 .6985 465 ---- .7625B .7170A .7625B .7115 -.0245 .7360 470 ---- .8020B .7550A .8020B .7495 -.0250 .7745 475 ---- .8425B .7940A .8425B .7885 -.0250 .8135 480 ---- .8830B .8335A .8830B .8280 -.0250 .8530 485 ---- .9245B .8735A .9245B .8680 -.0255 .8935 490 ---- .9665B .9145A .9665B .9090 -.0255 .9345 495 ---- ---- ---- ---- .9505 -.0255 .9760 500 ---- 1.0525B .9980A 1.0525B .9925 -.0255 1.0180 505 ---- ---- ---- ---- 1.0350 -.0255 1.0605 510 ---- ---- ---- ---- 1.0780 -.0255 1.1035 515 ---- ---- ---- ---- 1.1215 -.0255 1.1470 520 ---- 1.2295B 1.1710A 1.1710A 1.1655 -.0255 1.1910 525 ---- ---- ---- ---- 1.2100 -.0255 1.2355 530 ---- 1.3200B 1.2600A 1.2600A 1.2550 -.0255 1.2805 535 ---- ---- ---- ---- 1.3000 -.0255 1.3255 540 ---- 1.4120B 1.3510A 1.3510A 1.3455 -.0255 1.3710 545 ---- ---- ---- ---- 1.3915 -.0250 1.4165 550 ---- 1.5050B 1.4430A 1.4430A 1.4375 -.0255 1.4630 555 ---- ---- ---- ---- 1.4840 -.0250 1.5090 560 ---- 1.5995B 1.5360A 1.5360A 1.5305 -.0255 1.5560 565 ---- ---- ---- ---- 1.5775 -.0250 1.6025 570 ---- 1.6945B 1.6300A 1.6300A 1.6245 -.0250 1.6495 575 ---- ---- ---- ---- 1.6720 -.0250 1.6970 580 ---- 1.7900B 1.7250A 1.7250A 1.7195 -.0250 1.7445 600 ---- 1.9840B 1.9175A 1.9175A 1.9120 -.0245 1.9365 625 ---- ---- ---- ---- 2.1560 -.0245 2.1805 650 ---- ---- ---- ---- 2.4035 -.0240 2.4275 675 ---- ---- ---- ---- 2.6535 -.0235 2.6770 700 ---- ---- ---- ---- 2.9035 -.0235 2.9270 725 ---- ---- ---- ---- 3.1535 -.0235 3.1770 750 ---- ---- ---- ---- 3.4035 -.0235 3.4270 775 ---- ---- ---- ---- 3.6535 -.0235 3.6770 800 ---- ---- ---- ---- 3.9035 -.0235 3.9270 825 ---- ---- ---- ---- 4.1535 -.0235 4.1770 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0040 UNCH .0040 220 ---- ---- ---- ---- .0075 UNCH .0075 225 ---- ---- ---- ---- .0085 -.0005 .0090 230 ---- ---- ---- ---- .0095 -.0010 .0105 235 ---- ---- ---- ---- .0110 -.0010 .0120 240 ---- ---- ---- ---- .0125 -.0010 .0135 245 ---- ---- ---- ---- .0140 -.0015 .0155 250 ---- ---- ---- ---- .0160 -.0015 .0175 255 ---- ---- ---- ---- .0180 -.0020 .0200 260 ---- ---- ---- ---- .0200 -.0025 .0225 265 ---- ---- ---- ---- .0225 -.0030 .0255 270 ---- ---- .0280A .0280A .0255 -.0030 .0285 275 ---- ---- .0310A .0310A .0285 -.0035 .0320 280 ---- ---- .0350A .0350A .0320 -.0040 .0360 285 .0315 .0315 .0315 .0315 .0355 -.0045 1 .0400 290 ---- ---- .0440A .0440A .0395 -.0055 .0450 295 ---- ---- .0490A .0490A .0445 -.0055 .0500 300 ---- ---- .0545A .0545A .0495 -.0065 .0560 25 305 ---- ---- .0605A .0605A .0550 -.0070 .0620 310 ---- ---- .0675A .0675A .0615 -.0080 .0695 315 ---- ---- .0750A .0750A .0685 -.0085 .0770 320 ---- ---- .0830A .0830A .0760 -.0095 .0855 5 325 ---- ---- .0920A .0920A .0845 -.0105 .0950 50 330 ---- ---- .1015A .1015A .0940 -.0110 .1050 1 335 ---- ---- .1115A .1115A .1040 -.0120 .1160 1 340 ---- .1285B .1225A .1280B .1150 -.0125 .1275 4 345 ---- .1415B .1345A .1415B .1270 -.0135 .1405 350 ---- .1555B .1470A .1555B .1400 -.0140 .1540 150 355 ---- .1705B .1610A .1700B .1540 -.0150 .1690 360 ---- .1870B .1755A .1855B .1690 -.0155 .1845 365 ---- .2045B .1915A .2040B .1850 -.0160 .2010 370 ---- .2225B .2080A .2220B .2020 -.0170 .2190 5 375 ---- .2425B .2260A .2260A .2200 -.0180 .2380 380 ---- .2630B .2455A .2620B .2395 -.0180 .2575 385 ---- .2845B .2655A .2825B .2595 -.0190 .2785 390 ---- .3070B .2870A .2870A .2810 -.0195 .3005 395 ---- .3315B .3100A .3100A .3035 -.0205 .3240 400 ---- .3565B .3335A .3335A .3270 -.0210 .3480 405 ---- .3830B .3585A .3585A .3520 -.0215 .3735 410 ---- .4105B .3850A .3850A .3780 -.0220 .4000 415 ---- .4395B .4120A .4120A .4050 -.0225 .4275 420 ---- .4695B .4405A .4405A .4330 -.0230 .4560 425 ---- .5000B .4695A .4695A .4620 -.0240 .4860 430 ---- .5310B .5000A .5000A .4925 -.0240 .5165 435 ---- .5640B .5315A .5315A .5235 -.0245 .5480 440 ---- .5975B .5635A .5975B .5560 -.0250 .5810 445 ---- .6325B .5970A .6325B .5890 -.0255 .6145 450 ---- .6680B .6310A .6680B .6235 -.0255 .6490 455 ---- .7045B .6660A .7045B .6585 -.0260 .6845 460 ---- .7420B .7020A .7420B .6945 -.0265 .7210 465 ---- .7800B .7390A .7800B .7310 -.0270 .7580 470 ---- .8190B .7760A .8190B .7685 -.0270 .7955 475 ---- .8585B .8145A .8585B .8070 -.0270 .8340 480 ---- .8985B .8535A .8985B .8460 -.0270 .8730 2 485 ---- .9395B .8930A .9395B .8855 -.0275 .9130 490 ---- .9810B .9330A .9810B .9255 -.0280 .9535 495 ---- 1.0105B .9740A 1.0090B .9665 -.0280 .9945 500 ---- 1.0655B 1.0155A 1.0655B 1.0080 -.0275 1.0355 505 ---- ---- ---- ---- 1.0495 -.0280 1.0775 510 ---- ---- ---- ---- 1.0920 -.0280 1.1200 515 ---- ---- ---- ---- 1.1350 -.0280 1.1630 520 ---- 1.2400B 1.1860A 1.1860A 1.1785 -.0280 1.2065 525 ---- ---- ---- ---- 1.2220 -.0280 1.2500 530 ---- 1.3300B 1.2740A 1.3300B 1.2660 -.0280 1.2940 535 ---- ---- ---- ---- 1.3105 -.0280 1.3385 540 ---- 1.4210B 1.3630A 1.3630A 1.3555 -.0280 1.3835 545 ---- ---- ---- ---- 1.4010 -.0275 1.4285 550 ---- 1.5130B 1.4540A 1.4540A 1.4465 -.0275 1.4740 555 ---- ---- ---- ---- 1.4920 -.0275 1.5195 560 ---- 1.6060B 1.5460A 1.5460A 1.5385 -.0270 1.5655 565 ---- ---- ---- ---- 1.5845 -.0270 1.6115 570 ---- 1.7000B 1.6390A 1.6390A 1.6315 -.0270 1.6585 575 ---- ---- ---- ---- 1.6780 -.0270 1.7050 580 ---- 1.7950B 1.7330A 1.7330A 1.7255 -.0265 1.7520 600 ---- 1.9870B 1.9235A 1.9235A 1.9160 -.0260 1.9420 625 ---- ---- ---- ---- 2.1585 -.0250 2.1835 650 ---- 2.4390B 2.4105A 2.4105A 2.4045 -.0245 2.4290 675 ---- ---- ---- ---- 2.6535 -.0235 2.6770 700 ---- ---- ---- ---- 2.9035 -.0235 2.9270 725 ---- ---- ---- ---- 3.1535 -.0235 3.1770 750 ---- ---- ---- ---- 3.4035 -.0235 3.4270 775 ---- ---- ---- ---- 3.6535 -.0235 3.6770 800 ---- ---- ---- ---- 3.9035 -.0235 3.9270 825 ---- ---- ---- ---- 4.1535 -.0235 4.1770 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0005 -.0020 .0025 200 ---- ---- ---- ---- .0010 -.0050 .0060 220 ---- ---- ---- ---- .0030 -.0080 .0110 225 ---- ---- ---- ---- .0035 -.0090 .0125 230 ---- ---- ---- ---- .0045 -.0095 .0140 235 ---- ---- ---- ---- .0055 -.0105 .0160 240 ---- ---- ---- ---- .0070 -.0110 .0180 245 ---- ---- ---- ---- .0085 -.0120 .0205 250 ---- ---- ---- ---- .0105 -.0125 .0230 255 ---- ---- ---- ---- .0125 -.0130 .0255 260 ---- ---- ---- ---- .0150 -.0135 .0285 265 ---- ---- ---- ---- .0175 -.0145 .0320 270 ---- ---- ---- ---- .0205 -.0150 .0355 275 ---- ---- ---- ---- .0245 -.0150 .0395 280 ---- ---- ---- ---- .0285 -.0155 .0440 285 ---- ---- ---- ---- .0330 -.0160 .0490 290 ---- ---- ---- ---- .0380 -.0165 .0545 295 ---- ---- ---- ---- .0435 -.0165 .0600 300 ---- ---- ---- ---- .0500 -.0165 .0665 305 ---- ---- ---- ---- .0570 -.0165 .0735 310 ---- ---- ---- ---- .0645 -.0170 .0815 315 ---- ---- ---- ---- .0725 -.0175 .0900 320 ---- ---- ---- ---- .0815 -.0175 .0990 325 ---- ---- ---- ---- .0915 -.0175 .1090 330 ---- ---- ---- ---- .1020 -.0175 .1195 335 ---- ---- ---- ---- .1135 -.0180 .1315 340 ---- ---- ---- ---- .1260 -.0180 .1440 345 ---- ---- ---- ---- .1390 -.0180 .1570 350 ---- ---- ---- ---- .1530 -.0185 .1715 355 ---- ---- ---- ---- .1680 -.0190 .1870 360 ---- ---- ---- ---- .1835 -.0195 .2030 365 ---- ---- ---- ---- .2005 -.0195 .2200 370 ---- ---- ---- ---- .2180 -.0205 .2385 375 ---- ---- ---- ---- .2370 -.0205 .2575 380 ---- ---- ---- ---- .2565 -.0215 .2780 385 ---- ---- ---- ---- .2775 -.0215 .2990 390 ---- ---- ---- ---- .2990 -.0225 .3215 395 ---- ---- ---- ---- .3220 -.0230 .3450 400 ---- ---- ---- ---- .3455 -.0240 .3695 405 ---- ---- ---- ---- .3705 -.0245 .3950 410 ---- ---- ---- ---- .3965 -.0250 .4215 415 ---- ---- ---- ---- .4235 -.0255 .4490 420 ---- ---- ---- ---- .4515 -.0265 .4780 425 ---- ---- ---- ---- .4805 -.0270 .5075 430 ---- ---- ---- ---- .5105 -.0275 .5380 435 ---- ---- ---- ---- .5410 -.0285 .5695 440 ---- ---- ---- ---- .5730 -.0290 .6020 445 ---- ---- ---- ---- .6055 -.0300 .6355 450 ---- ---- ---- ---- .6395 -.0305 .6700 455 ---- ---- ---- ---- .6740 -.0310 .7050 460 ---- ---- ---- ---- .7090 -.0320 .7410 465 ---- ---- ---- ---- .7450 -.0325 .7775 470 ---- ---- ---- ---- .7820 -.0330 .8150 475 ---- ---- ---- ---- .8190 -.0345 .8535 480 ---- ---- ---- ---- .8575 -.0345 .8920 485 ---- ---- ---- ---- .8960 -.0355 .9315 490 ---- ---- ---- ---- .9355 -.0360 .9715 495 ---- ---- ---- ---- .9755 -.0365 1.0120 500 ---- ---- ---- ---- 1.0160 -.0370 1.0530 505 ---- ---- ---- ---- 1.0570 -.0375 1.0945 510 ---- ---- ---- ---- 1.0985 -.0380 1.1365 515 ---- ---- ---- ---- 1.1405 -.0385 1.1790 520 ---- ---- ---- ---- 1.1835 -.0385 1.2220 525 ---- ---- ---- ---- 1.2260 -.0390 1.2650 530 ---- ---- ---- ---- 1.2695 -.0390 1.3085 535 ---- ---- ---- ---- 1.3135 -.0390 1.3525 540 ---- ---- ---- ---- 1.3575 -.0395 1.3970 545 ---- ---- ---- ---- 1.4020 -.0395 1.4415 550 ---- ---- ---- ---- 1.4470 -.0395 1.4865 555 ---- ---- ---- ---- 1.4925 -.0395 1.5320 560 ---- ---- ---- ---- 1.5380 -.0395 1.5775 565 ---- ---- ---- ---- 1.5840 -.0390 1.6230 570 ---- ---- ---- ---- 1.6305 -.0390 1.6695 575 ---- ---- ---- ---- 1.6770 -.0385 1.7155 600 ---- ---- ---- ---- 1.9135 -.0370 1.9505 625 ---- ---- ---- ---- 2.1565 -.0340 2.1905 650 ---- ---- ---- ---- 2.4050 -.0285 2.4335 675 ---- ---- ---- ---- 2.6550 -.0255 2.6805 700 ---- ---- ---- ---- 2.9050 -.0245 2.9295 725 ---- ---- ---- ---- 3.1550 -.0245 3.1795 750 ---- ---- ---- ---- 3.4050 -.0245 3.4295 775 ---- ---- ---- ---- 3.6550 -.0245 3.6795 800 ---- ---- ---- ---- 3.9050 -.0245 3.9295 825 ---- ---- ---- ---- 4.1550 -.0245 4.1795 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0005 -.0035 .0040 200 ---- ---- ---- ---- .0015 -.0065 .0080 220 ---- ---- ---- ---- .0045 -.0095 .0140 225 ---- ---- ---- ---- .0055 -.0105 .0160 230 ---- ---- ---- ---- .0065 -.0115 .0180 235 ---- ---- ---- ---- .0080 -.0125 .0205 240 ---- ---- ---- ---- .0095 -.0130 .0225 245 ---- ---- ---- ---- .0115 -.0140 .0255 250 ---- ---- ---- ---- .0140 -.0145 .0285 255 ---- ---- ---- ---- .0165 -.0150 .0315 260 ---- ---- ---- ---- .0190 -.0160 .0350 265 ---- ---- ---- ---- .0225 -.0165 .0390 270 ---- ---- ---- ---- .0260 -.0170 .0430 275 ---- ---- ---- ---- .0305 -.0170 .0475 280 ---- ---- ---- ---- .0350 -.0175 .0525 285 ---- ---- ---- ---- .0405 -.0170 .0575 290 ---- ---- ---- ---- .0460 -.0175 .0635 295 ---- ---- ---- ---- .0525 -.0175 .0700 300 ---- ---- ---- ---- .0590 -.0180 .0770 305 ---- ---- ---- ---- .0670 -.0175 .0845 310 ---- ---- ---- ---- .0750 -.0180 .0930 315 ---- ---- ---- ---- .0840 -.0180 .1020 320 ---- ---- ---- ---- .0935 -.0180 .1115 325 ---- ---- ---- ---- .1040 -.0180 .1220 330 ---- ---- ---- ---- .1155 -.0180 .1335 335 ---- ---- ---- ---- .1275 -.0180 .1455 340 ---- ---- ---- ---- .1400 -.0185 .1585 345 ---- ---- ---- ---- .1535 -.0190 .1725 350 ---- ---- ---- ---- .1685 -.0185 .1870 355 ---- ---- ---- ---- .1835 -.0195 .2030 360 ---- ---- ---- ---- .2000 -.0195 .2195 365 ---- ---- ---- ---- .2170 -.0200 .2370 370 ---- ---- ---- ---- .2350 -.0205 .2555 375 ---- ---- ---- ---- .2545 -.0205 .2750 380 ---- ---- ---- ---- .2740 -.0220 .2960 385 ---- ---- ---- ---- .2950 -.0225 .3175 390 ---- ---- ---- ---- .3170 -.0230 .3400 395 ---- ---- ---- ---- .3400 -.0235 .3635 400 ---- ---- ---- ---- .3640 -.0240 .3880 405 ---- ---- ---- ---- .3890 -.0245 .4135 410 ---- ---- ---- ---- .4150 -.0250 .4400 415 ---- ---- ---- ---- .4415 -.0265 .4680 420 ---- ---- ---- ---- .4695 -.0270 .4965 425 ---- ---- ---- ---- .4985 -.0275 .5260 430 ---- ---- ---- ---- .5280 -.0285 .5565 435 ---- ---- ---- ---- .5590 -.0290 .5880 440 ---- ---- ---- ---- .5905 -.0300 .6205 445 ---- ---- ---- ---- .6230 -.0305 .6535 450 ---- ---- ---- ---- .6565 -.0310 .6875 455 ---- ---- ---- ---- .6905 -.0320 .7225 460 ---- ---- ---- ---- .7255 -.0325 .7580 465 ---- ---- ---- ---- .7610 -.0335 .7945 470 ---- ---- ---- ---- .7975 -.0340 .8315 475 ---- ---- ---- ---- .8345 -.0350 .8695 480 ---- ---- ---- ---- .8720 -.0360 .9080 485 ---- ---- ---- ---- .9105 -.0365 .9470 490 ---- ---- ---- ---- .9495 -.0370 .9865 495 ---- ---- ---- ---- .9890 -.0380 1.0270 500 ---- ---- ---- ---- 1.0290 -.0385 1.0675 505 ---- ---- ---- ---- 1.0695 -.0390 1.1085 510 ---- ---- ---- ---- 1.1110 -.0390 1.1500 515 ---- ---- ---- ---- 1.1525 -.0395 1.1920 520 ---- ---- ---- ---- 1.1945 -.0400 1.2345 525 ---- ---- ---- ---- 1.2370 -.0405 1.2775 530 ---- ---- ---- ---- 1.2800 -.0405 1.3205 535 ---- ---- ---- ---- 1.3235 -.0410 1.3645 540 ---- ---- ---- ---- 1.3670 -.0410 1.4080 545 ---- ---- ---- ---- 1.4110 -.0415 1.4525 550 ---- ---- ---- ---- 1.4555 -.0415 1.4970 555 ---- ---- ---- ---- 1.5005 -.0415 1.5420 560 ---- ---- ---- ---- 1.5455 -.0415 1.5870 565 ---- ---- ---- ---- 1.5910 -.0415 1.6325 570 ---- ---- ---- ---- 1.6370 -.0410 1.6780 575 ---- ---- ---- ---- 1.6830 -.0410 1.7240 600 ---- ---- ---- ---- 1.9175 -.0395 1.9570 625 ---- ---- ---- ---- 2.1585 -.0365 2.1950 650 ---- ---- ---- ---- 2.4050 -.0320 2.4370 675 ---- ---- ---- ---- 2.6550 -.0270 2.6820 700 ---- ---- ---- ---- 2.9050 -.0250 2.9300 725 ---- ---- ---- ---- 3.1550 -.0245 3.1795 750 ---- ---- ---- ---- 3.4050 -.0245 3.4295 775 ---- ---- ---- ---- 3.6550 -.0245 3.6795 800 ---- ---- ---- ---- 3.9050 -.0245 3.9295 825 ---- ---- ---- ---- 4.1550 -.0245 4.1795 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0005 -.0015 .0020 175 ---- ---- ---- ---- .0005 -.0050 .0055 200 ---- ---- ---- ---- .0025 -.0085 .0110 220 ---- ---- ---- ---- .0060 -.0120 .0180 225 ---- ---- ---- ---- .0075 -.0125 .0200 230 ---- ---- ---- ---- .0090 -.0135 .0225 235 ---- ---- ---- ---- .0105 -.0150 .0255 240 ---- ---- ---- ---- .0125 -.0155 .0280 245 ---- ---- ---- ---- .0150 -.0160 .0310 250 ---- ---- ---- ---- .0175 -.0170 .0345 255 ---- ---- ---- ---- .0210 -.0170 .0380 260 ---- ---- ---- ---- .0240 -.0180 .0420 265 ---- ---- ---- ---- .0280 -.0185 .0465 270 ---- ---- ---- ---- .0325 -.0185 .0510 275 ---- ---- ---- ---- .0370 -.0190 .0560 280 ---- ---- ---- ---- .0425 -.0190 .0615 285 ---- ---- ---- ---- .0485 -.0185 .0670 290 ---- ---- ---- ---- .0545 -.0190 .0735 295 ---- ---- ---- ---- .0615 -.0190 .0805 300 ---- ---- ---- ---- .0690 -.0190 .0880 305 ---- ---- ---- ---- .0775 -.0185 .0960 310 ---- ---- ---- ---- .0865 -.0185 .1050 315 ---- ---- ---- ---- .0960 -.0185 .1145 320 ---- ---- ---- ---- .1065 -.0180 .1245 325 ---- ---- ---- ---- .1175 -.0180 .1355 330 ---- ---- ---- ---- .1295 -.0180 .1475 335 ---- ---- ---- ---- .1420 -.0180 .1600 340 ---- ---- ---- ---- .1555 -.0180 .1735 345 ---- ---- ---- ---- .1695 -.0185 .1880 350 ---- ---- ---- ---- .1845 -.0185 .2030 355 ---- ---- ---- ---- .2005 -.0190 .2195 360 ---- ---- ---- ---- .2175 -.0190 .2365 365 ---- ---- ---- ---- .2350 -.0195 .2545 370 ---- ---- ---- ---- .2535 -.0195 .2730 375 ---- ---- ---- ---- .2730 -.0200 .2930 380 ---- ---- ---- ---- .2935 -.0205 .3140 385 ---- ---- ---- ---- .3145 -.0210 .3355 390 ---- ---- ---- ---- .3365 -.0220 .3585 395 ---- ---- ---- ---- .3600 -.0220 .3820 400 ---- ---- ---- ---- .3840 -.0225 .4065 405 ---- ---- ---- ---- .4090 -.0235 .4325 410 ---- ---- ---- ---- .4350 -.0240 .4590 415 ---- ---- ---- ---- .4615 -.0250 .4865 420 ---- ---- ---- ---- .4895 -.0255 .5150 425 ---- ---- ---- ---- .5180 -.0265 .5445 430 ---- ---- ---- ---- .5480 -.0270 .5750 435 ---- ---- ---- ---- .5785 -.0280 .6065 440 ---- ---- ---- ---- .6095 -.0290 .6385 445 ---- ---- ---- ---- .6420 -.0295 .6715 450 ---- ---- ---- ---- .6750 -.0305 .7055 455 ---- ---- ---- ---- .7085 -.0320 .7405 460 ---- ---- ---- ---- .7435 -.0320 .7755 465 ---- ---- ---- ---- .7785 -.0335 .8120 470 ---- ---- ---- ---- .8145 -.0340 .8485 475 ---- ---- ---- ---- .8510 -.0350 .8860 480 ---- ---- ---- ---- .8885 -.0360 .9245 485 ---- ---- ---- ---- .9265 -.0365 .9630 490 ---- ---- ---- ---- .9650 -.0375 1.0025 495 ---- ---- ---- ---- 1.0040 -.0380 1.0420 500 ---- ---- ---- ---- 1.0435 -.0390 1.0825 505 ---- ---- ---- ---- 1.0835 -.0395 1.1230 510 ---- ---- ---- ---- 1.1245 -.0400 1.1645 515 ---- ---- ---- ---- 1.1655 -.0405 1.2060 520 ---- ---- ---- ---- 1.2070 -.0410 1.2480 525 ---- ---- ---- ---- 1.2490 -.0415 1.2905 530 ---- ---- ---- ---- 1.2915 -.0420 1.3335 535 ---- ---- ---- ---- 1.3345 -.0420 1.3765 540 ---- ---- ---- ---- 1.3775 -.0425 1.4200 545 ---- ---- ---- ---- 1.4210 -.0430 1.4640 550 ---- ---- ---- ---- 1.4650 -.0430 1.5080 555 ---- ---- ---- ---- 1.5095 -.0430 1.5525 575 ---- ---- ---- ---- 1.6900 -.0435 1.7335 600 ---- ---- ---- ---- 1.9225 -.0420 1.9645 625 ---- ---- ---- ---- 2.1615 -.0395 2.2010 650 ---- ---- ---- ---- 2.4060 -.0350 2.4410 675 ---- ---- ---- ---- 2.6550 -.0295 2.6845 700 ---- ---- ---- ---- 2.9050 -.0260 2.9310 725 ---- ---- ---- ---- 3.1550 -.0245 3.1795 750 ---- ---- ---- ---- 3.4050 -.0245 3.4295 775 ---- ---- ---- ---- 3.6550 -.0245 3.6795 800 ---- ---- ---- ---- 3.9050 -.0245 3.9295 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0005 -.0025 .0030 175 ---- ---- ---- ---- .0010 -.0060 .0070 200 ---- ---- ---- ---- .0035 -.0100 .0135 225 ---- ---- ---- ---- .0100 -.0145 .0245 230 ---- ---- ---- ---- .0120 -.0150 .0270 235 ---- ---- ---- ---- .0140 -.0160 .0300 240 ---- ---- ---- ---- .0165 -.0165 .0330 245 ---- ---- ---- ---- .0195 -.0170 .0365 250 ---- ---- ---- ---- .0225 -.0180 .0405 255 ---- ---- ---- ---- .0260 -.0185 .0445 260 ---- ---- ---- ---- .0300 -.0185 .0485 265 ---- ---- ---- ---- .0345 -.0190 .0535 270 ---- ---- ---- ---- .0395 -.0190 .0585 275 ---- ---- ---- ---- .0445 -.0190 .0635 280 ---- ---- ---- ---- .0505 -.0190 .0695 285 ---- ---- ---- ---- .0570 -.0190 .0760 290 ---- ---- ---- ---- .0640 -.0185 .0825 295 ---- ---- ---- ---- .0715 -.0185 .0900 300 ---- ---- ---- ---- .0795 -.0185 .0980 305 ---- ---- ---- ---- .0885 -.0180 .1065 310 ---- ---- ---- ---- .0980 -.0175 .1155 315 ---- ---- ---- ---- .1080 -.0175 .1255 320 ---- ---- ---- ---- .1190 -.0175 .1365 325 ---- ---- ---- ---- .1305 -.0175 .1480 330 ---- ---- ---- ---- .1425 -.0175 .1600 335 ---- ---- ---- ---- .1560 -.0170 .1730 340 ---- ---- ---- ---- .1695 -.0175 .1870 345 ---- ---- ---- ---- .1845 -.0175 .2020 350 ---- ---- ---- ---- .1995 -.0180 .2175 355 ---- ---- ---- ---- .2160 -.0180 .2340 360 ---- ---- ---- ---- .2330 -.0185 .2515 365 ---- ---- ---- ---- .2510 -.0190 .2700 370 ---- ---- ---- ---- .2695 -.0195 .2890 375 ---- ---- ---- ---- .2890 -.0200 .3090 380 ---- ---- ---- ---- .3095 -.0205 .3300 385 ---- ---- ---- ---- .3310 -.0210 .3520 390 ---- ---- ---- ---- .3530 -.0220 .3750 395 ---- ---- ---- ---- .3765 -.0225 .3990 400 ---- ---- ---- ---- .4005 -.0235 .4240 405 ---- ---- ---- ---- .4255 -.0240 .4495 410 ---- ---- ---- ---- .4515 -.0250 .4765 415 ---- ---- ---- ---- .4780 -.0260 .5040 420 ---- ---- ---- ---- .5060 -.0265 .5325 425 ---- ---- ---- ---- .5345 -.0275 .5620 430 ---- ---- ---- ---- .5640 -.0285 .5925 435 ---- ---- ---- ---- .5945 -.0290 .6235 440 ---- ---- ---- ---- .6260 -.0300 .6560 445 ---- ---- ---- ---- .6580 -.0310 .6890 450 ---- ---- ---- ---- .6910 -.0315 .7225 455 ---- ---- ---- ---- .7245 -.0325 .7570 460 ---- ---- ---- ---- .7590 -.0335 .7925 465 ---- ---- ---- ---- .7940 -.0345 .8285 470 ---- ---- ---- ---- .8295 -.0355 .8650 475 ---- ---- ---- ---- .8660 -.0365 .9025 480 ---- ---- ---- ---- .9035 -.0370 .9405 485 ---- ---- ---- ---- .9410 -.0380 .9790 490 ---- ---- ---- ---- .9795 -.0385 1.0180 495 ---- ---- ---- ---- 1.0180 -.0395 1.0575 500 ---- ---- ---- ---- 1.0575 -.0400 1.0975 505 ---- ---- ---- ---- 1.0975 -.0405 1.1380 510 ---- ---- ---- ---- 1.1380 -.0410 1.1790 515 ---- ---- ---- ---- 1.1790 -.0415 1.2205 520 ---- ---- ---- ---- 1.2200 -.0425 1.2625 525 ---- ---- ---- ---- 1.2620 -.0425 1.3045 530 ---- ---- ---- ---- 1.3040 -.0430 1.3470 535 ---- ---- ---- ---- 1.3465 -.0435 1.3900 540 ---- ---- ---- ---- 1.3895 -.0435 1.4330 545 ---- ---- ---- ---- 1.4330 -.0440 1.4770 550 ---- ---- ---- ---- 1.4765 -.0440 1.5205 555 ---- ---- ---- ---- 1.5205 -.0445 1.5650 575 ---- ---- ---- ---- 1.7000 -.0445 1.7445 600 ---- ---- ---- ---- 1.9305 -.0440 1.9745 625 ---- ---- ---- ---- 2.1675 -.0420 2.2095 650 ---- ---- ---- ---- 2.4100 -.0385 2.4485 675 ---- ---- ---- ---- 2.6575 -.0335 2.6910 700 ---- ---- ---- ---- 2.9075 -.0285 2.9360 725 ---- ---- ---- ---- 3.1575 -.0260 3.1835 750 ---- ---- ---- ---- 3.4075 -.0255 3.4330 775 ---- ---- ---- ---- 3.6575 -.0255 3.6830 800 ---- ---- ---- ---- 3.9075 -.0255 3.9330 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0010 .0015 150 ---- ---- ---- ---- .0005 -.0035 .0040 175 ---- ---- ---- ---- .0015 -.0075 .0090 200 ---- ---- ---- ---- .0050 -.0120 .0170 225 ---- ---- ---- ---- .0120 -.0170 .0290 230 ---- ---- ---- ---- .0145 -.0175 .0320 235 ---- ---- ---- ---- .0170 -.0185 .0355 240 ---- ---- ---- ---- .0200 -.0190 .0390 245 ---- ---- ---- ---- .0230 -.0200 .0430 250 ---- ---- ---- ---- .0265 -.0205 .0470 255 ---- ---- ---- ---- .0305 -.0205 .0510 260 ---- ---- ---- ---- .0350 -.0210 .0560 265 ---- ---- ---- ---- .0395 -.0215 .0610 270 ---- ---- ---- ---- .0450 -.0215 .0665 275 ---- ---- ---- ---- .0510 -.0210 .0720 280 ---- ---- ---- ---- .0575 -.0210 .0785 285 ---- ---- ---- ---- .0640 -.0210 .0850 290 ---- ---- ---- ---- .0715 -.0205 .0920 295 ---- ---- ---- ---- .0800 -.0200 .1000 300 ---- ---- ---- ---- .0885 -.0200 .1085 305 ---- ---- ---- ---- .0980 -.0195 .1175 310 ---- ---- ---- ---- .1080 -.0190 .1270 315 ---- ---- ---- ---- .1185 -.0190 .1375 320 ---- ---- ---- ---- .1300 -.0185 .1485 325 ---- ---- ---- ---- .1420 -.0185 .1605 330 ---- ---- ---- ---- .1550 -.0180 .1730 335 ---- ---- ---- ---- .1685 -.0180 .1865 340 ---- ---- ---- ---- .1830 -.0180 .2010 345 ---- ---- ---- ---- .1980 -.0180 .2160 350 ---- ---- ---- ---- .2140 -.0180 .2320 355 ---- ---- ---- ---- .2305 -.0185 .2490 360 ---- ---- ---- ---- .2480 -.0185 .2665 365 ---- ---- ---- ---- .2665 -.0185 .2850 370 ---- ---- ---- ---- .2855 -.0190 .3045 375 ---- ---- ---- ---- .3055 -.0195 .3250 380 ---- ---- ---- ---- .3265 -.0195 .3460 385 ---- ---- ---- ---- .3480 -.0205 .3685 390 ---- ---- ---- ---- .3705 -.0210 .3915 395 ---- ---- ---- ---- .3940 -.0215 .4155 400 ---- ---- ---- ---- .4180 -.0220 .4400 405 ---- ---- ---- ---- .4435 -.0225 .4660 410 ---- ---- ---- ---- .4695 -.0235 .4930 415 ---- ---- ---- ---- .4960 -.0245 .5205 420 ---- ---- ---- ---- .5240 -.0250 .5490 425 ---- ---- ---- ---- .5525 -.0260 .5785 430 ---- ---- ---- ---- .5825 -.0265 .6090 435 ---- ---- ---- ---- .6125 -.0275 .6400 440 ---- ---- ---- ---- .6440 -.0280 .6720 445 ---- ---- ---- ---- .6755 -.0295 .7050 450 ---- ---- ---- ---- .7085 -.0300 .7385 455 ---- ---- ---- ---- .7420 -.0310 .7730 460 ---- ---- ---- ---- .7760 -.0325 .8085 465 ---- ---- ---- ---- .8110 -.0330 .8440 470 ---- ---- ---- ---- .8465 -.0340 .8805 475 ---- ---- ---- ---- .8825 -.0350 .9175 480 ---- ---- ---- ---- .9195 -.0360 .9555 485 ---- ---- ---- ---- .9565 -.0370 .9935 490 ---- ---- ---- ---- .9945 -.0380 1.0325 495 ---- ---- ---- ---- 1.0330 -.0385 1.0715 500 ---- ---- ---- ---- 1.0720 -.0395 1.1115 505 ---- ---- ---- ---- 1.1115 -.0400 1.1515 510 ---- ---- ---- ---- 1.1515 -.0405 1.1920 515 ---- ---- ---- ---- 1.1920 -.0410 1.2330 520 ---- ---- ---- ---- 1.2330 -.0415 1.2745 525 ---- ---- ---- ---- 1.2745 -.0420 1.3165 550 ---- ---- ---- ---- 1.4870 -.0435 1.5305 575 ---- ---- ---- ---- 1.7080 -.0435 1.7515 600 ---- ---- ---- ---- 1.9365 -.0430 1.9795 625 ---- ---- ---- ---- 2.1715 -.0405 2.2120 650 ---- ---- ---- ---- 2.4120 -.0375 2.4495 675 ---- ---- ---- ---- 2.6580 -.0330 2.6910 700 ---- ---- ---- ---- 2.9075 -.0280 2.9355 725 ---- ---- ---- ---- 3.1575 -.0255 3.1830 750 ---- ---- ---- ---- 3.4075 -.0255 3.4330 775 ---- ---- ---- ---- 3.6575 -.0255 3.6830 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0015 .0020 150 ---- ---- ---- ---- .0005 -.0050 .0055 175 ---- ---- ---- ---- .0020 -.0090 .0110 200 ---- ---- ---- ---- .0065 -.0140 .0205 225 ---- ---- ---- ---- .0155 -.0190 .0345 230 ---- ---- ---- ---- .0180 -.0200 .0380 235 ---- ---- ---- ---- .0210 -.0205 .0415 240 ---- ---- ---- ---- .0240 -.0215 .0455 245 ---- ---- ---- ---- .0280 -.0215 .0495 250 ---- ---- ---- ---- .0320 -.0220 .0540 255 ---- ---- ---- ---- .0365 -.0225 .0590 260 ---- ---- ---- ---- .0415 -.0225 .0640 265 ---- ---- ---- ---- .0465 -.0230 .0695 270 ---- ---- ---- ---- .0525 -.0225 .0750 275 ---- ---- ---- ---- .0590 -.0225 .0815 280 ---- ---- ---- ---- .0660 -.0220 .0880 285 ---- ---- ---- ---- .0735 -.0215 .0950 290 ---- ---- ---- ---- .0815 -.0210 .1025 295 ---- ---- ---- ---- .0900 -.0210 .1110 300 ---- ---- ---- ---- .0995 -.0200 .1195 305 ---- ---- ---- ---- .1095 -.0195 .1290 310 ---- ---- ---- ---- .1200 -.0190 .1390 315 ---- ---- ---- ---- .1315 -.0185 .1500 320 ---- ---- ---- ---- .1435 -.0180 .1615 325 ---- ---- ---- ---- .1560 -.0180 .1740 330 ---- ---- ---- ---- .1695 -.0175 .1870 335 ---- ---- ---- ---- .1835 -.0175 .2010 340 ---- ---- ---- ---- .1985 -.0170 .2155 345 ---- ---- ---- ---- .2140 -.0170 .2310 350 ---- ---- ---- ---- .2300 -.0175 .2475 355 ---- ---- ---- ---- .2475 -.0170 .2645 360 ---- ---- ---- ---- .2650 -.0175 .2825 365 ---- ---- ---- ---- .2840 -.0175 .3015 370 ---- ---- ---- ---- .3035 -.0175 .3210 375 ---- ---- ---- ---- .3235 -.0180 .3415 380 ---- ---- ---- ---- .3445 -.0185 .3630 385 ---- ---- ---- ---- .3665 -.0190 .3855 390 ---- ---- ---- ---- .3890 -.0195 .4085 395 ---- ---- ---- ---- .4125 -.0205 .4330 400 ---- ---- ---- ---- .4370 -.0210 .4580 405 ---- ---- ---- ---- .4625 -.0215 .4840 410 ---- ---- ---- ---- .4885 -.0220 .5105 415 ---- ---- ---- ---- .5155 -.0230 .5385 420 ---- ---- ---- ---- .5435 -.0235 .5670 425 ---- ---- ---- ---- .5720 -.0245 .5965 430 ---- ---- ---- ---- .6015 -.0250 .6265 435 ---- ---- ---- ---- .6320 -.0260 .6580 440 ---- ---- ---- ---- .6630 -.0270 .6900 445 ---- ---- ---- ---- .6945 -.0280 .7225 450 ---- ---- ---- ---- .7275 -.0285 .7560 455 ---- ---- ---- ---- .7605 -.0300 .7905 460 ---- ---- ---- ---- .7945 -.0310 .8255 465 ---- ---- ---- ---- .8290 -.0320 .8610 470 ---- ---- ---- ---- .8645 -.0330 .8975 475 ---- ---- ---- ---- .9005 -.0340 .9345 480 ---- ---- ---- ---- .9370 -.0350 .9720 485 ---- ---- ---- ---- .9740 -.0360 1.0100 490 ---- ---- ---- ---- 1.0115 -.0370 1.0485 495 ---- ---- ---- ---- 1.0500 -.0375 1.0875 500 ---- ---- ---- ---- 1.0885 -.0385 1.1270 505 ---- ---- ---- ---- 1.1275 -.0395 1.1670 510 ---- ---- ---- ---- 1.1675 -.0395 1.2070 515 ---- ---- ---- ---- 1.2075 -.0405 1.2480 520 ---- ---- ---- ---- 1.2480 -.0410 1.2890 525 ---- ---- ---- ---- 1.2890 -.0415 1.3305 550 ---- ---- ---- ---- 1.5000 -.0430 1.5430 575 ---- ---- ---- ---- 1.7190 -.0440 1.7630 600 ---- ---- ---- ---- 1.9455 -.0435 1.9890 625 ---- ---- ---- ---- 2.1785 -.0420 2.2205 650 ---- ---- ---- ---- 2.4175 -.0390 2.4565 675 ---- ---- ---- ---- 2.6610 -.0355 2.6965 700 ---- ---- ---- ---- 2.9095 -.0300 2.9395 725 ---- ---- ---- ---- 3.1595 -.0265 3.1860 750 ---- ---- ---- ---- 3.4095 -.0255 3.4350 775 ---- ---- ---- ---- 3.6595 -.0255 3.6850 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0005 -.0025 .0030 150 ---- ---- ---- ---- .0005 -.0060 .0065 175 ---- ---- ---- ---- .0025 -.0110 .0135 200 ---- ---- ---- ---- .0075 -.0160 .0235 225 ---- ---- ---- ---- .0170 -.0220 .0390 230 ---- ---- ---- ---- .0200 -.0225 .0425 235 ---- ---- ---- ---- .0235 -.0230 .0465 240 ---- ---- ---- ---- .0270 -.0240 .0510 245 ---- ---- ---- ---- .0310 -.0245 .0555 250 ---- ---- ---- ---- .0350 -.0250 .0600 255 ---- ---- ---- ---- .0400 -.0250 .0650 260 ---- ---- ---- ---- .0455 -.0250 .0705 265 ---- ---- ---- ---- .0510 -.0255 .0765 270 ---- ---- ---- ---- .0575 -.0250 .0825 275 ---- ---- ---- ---- .0640 -.0250 .0890 280 ---- ---- ---- ---- .0715 -.0245 .0960 285 ---- ---- ---- ---- .0795 -.0240 .1035 290 ---- ---- ---- ---- .0880 -.0230 .1110 295 ---- ---- ---- ---- .0970 -.0225 .1195 300 ---- ---- ---- ---- .1070 -.0220 .1290 305 ---- ---- ---- ---- .1175 -.0210 .1385 310 ---- ---- ---- ---- .1285 -.0205 .1490 315 ---- ---- ---- ---- .1400 -.0200 .1600 320 ---- ---- ---- ---- .1525 -.0195 .1720 325 ---- ---- ---- ---- .1655 -.0190 .1845 330 ---- ---- ---- ---- .1795 -.0185 .1980 335 ---- ---- ---- ---- .1940 -.0180 .2120 340 ---- ---- ---- ---- .2095 -.0175 .2270 345 ---- ---- ---- ---- .2255 -.0175 .2430 350 ---- ---- ---- ---- .2420 -.0175 .2595 355 ---- ---- ---- ---- .2595 -.0175 .2770 360 ---- ---- ---- ---- .2780 -.0170 .2950 365 ---- ---- ---- ---- .2970 -.0175 .3145 370 ---- ---- ---- ---- .3165 -.0175 .3340 375 ---- ---- ---- ---- .3375 -.0175 .3550 380 ---- ---- ---- ---- .3585 -.0180 .3765 385 ---- ---- ---- ---- .3810 -.0180 .3990 390 ---- ---- ---- ---- .4040 -.0185 .4225 395 ---- ---- ---- ---- .4275 -.0190 .4465 400 ---- ---- ---- ---- .4525 -.0190 .4715 405 ---- ---- ---- ---- .4775 -.0200 .4975 410 ---- ---- ---- ---- .5040 -.0205 .5245 415 ---- ---- ---- ---- .5310 -.0210 .5520 420 ---- ---- ---- ---- .5590 -.0215 .5805 425 ---- ---- ---- ---- .5875 -.0225 .6100 430 ---- ---- ---- ---- .6170 -.0235 .6405 435 ---- ---- ---- ---- .6475 -.0240 .6715 440 ---- ---- ---- ---- .6785 -.0250 .7035 445 ---- ---- ---- ---- .7100 -.0260 .7360 450 ---- ---- ---- ---- .7425 -.0270 .7695 455 ---- ---- ---- ---- .7760 -.0275 .8035 460 ---- ---- ---- ---- .8095 -.0290 .8385 465 ---- ---- ---- ---- .8440 -.0300 .8740 470 ---- ---- ---- ---- .8790 -.0310 .9100 475 ---- ---- ---- ---- .9150 -.0320 .9470 480 ---- ---- ---- ---- .9510 -.0335 .9845 485 ---- ---- ---- ---- .9880 -.0340 1.0220 490 ---- ---- ---- ---- 1.0255 -.0350 1.0605 495 ---- ---- ---- ---- 1.0630 -.0365 1.0995 500 ---- ---- ---- ---- 1.1015 -.0370 1.1385 505 ---- ---- ---- ---- 1.1405 -.0380 1.1785 510 ---- ---- ---- ---- 1.1800 -.0385 1.2185 515 ---- ---- ---- ---- 1.2195 -.0395 1.2590 520 ---- ---- ---- ---- 1.2600 -.0400 1.3000 525 ---- ---- ---- ---- 1.3005 -.0410 1.3415 550 ---- ---- ---- ---- 1.5095 -.0430 1.5525 575 ---- ---- ---- ---- 1.7270 -.0445 1.7715 600 ---- ---- ---- ---- 1.9520 -.0445 1.9965 625 ---- ---- ---- ---- 2.1830 -.0435 2.2265 650 ---- ---- ---- ---- 2.4200 -.0415 2.4615 675 ---- ---- ---- ---- 2.6625 -.0375 2.7000 700 ---- ---- ---- ---- 2.9095 -.0325 2.9420 725 ---- ---- ---- ---- 3.1595 -.0280 3.1875 750 ---- ---- ---- ---- 3.4095 -.0255 3.4350 775 ---- ---- ---- ---- 3.6595 -.0255 3.6850 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0005 -.0030 .0035 150 ---- ---- ---- ---- .0010 -.0070 .0080 175 ---- ---- ---- ---- .0035 -.0120 .0155 200 ---- ---- ---- ---- .0090 -.0185 .0275 225 ---- ---- ---- ---- .0205 -.0235 .0440 230 ---- ---- ---- ---- .0235 -.0245 .0480 235 ---- ---- ---- ---- .0270 -.0255 .0525 240 ---- ---- ---- ---- .0310 -.0260 .0570 245 ---- ---- ---- ---- .0355 -.0265 .0620 250 ---- ---- ---- ---- .0400 -.0270 .0670 255 ---- ---- ---- ---- .0455 -.0265 .0720 260 ---- ---- ---- ---- .0510 -.0270 .0780 265 ---- ---- ---- ---- .0575 -.0265 .0840 270 ---- ---- ---- ---- .0640 -.0265 .0905 275 ---- ---- ---- ---- .0715 -.0255 .0970 280 ---- ---- ---- ---- .0795 -.0250 .1045 285 ---- ---- ---- ---- .0875 -.0250 .1125 290 ---- ---- ---- ---- .0970 -.0235 .1205 295 ---- ---- ---- ---- .1065 -.0230 .1295 300 ---- ---- ---- ---- .1165 -.0225 .1390 305 ---- ---- ---- ---- .1275 -.0215 .1490 310 ---- ---- ---- ---- .1390 -.0205 .1595 315 ---- ---- ---- ---- .1515 -.0195 .1710 320 ---- ---- ---- ---- .1640 -.0195 .1835 325 ---- ---- ---- ---- .1780 -.0185 .1965 330 ---- ---- ---- ---- .1920 -.0180 .2100 335 ---- ---- ---- ---- .2070 -.0175 .2245 340 ---- ---- ---- ---- .2230 -.0165 .2395 345 ---- ---- ---- ---- .2390 -.0170 .2560 350 ---- ---- ---- ---- .2565 -.0160 .2725 355 ---- ---- ---- ---- .2740 -.0165 .2905 360 ---- ---- ---- ---- .2930 -.0160 .3090 365 ---- ---- ---- ---- .3120 -.0160 .3280 370 ---- ---- ---- ---- .3320 -.0160 .3480 375 ---- ---- ---- ---- .3530 -.0160 .3690 380 ---- ---- ---- ---- .3745 -.0165 .3910 385 ---- ---- ---- ---- .3970 -.0165 .4135 390 ---- ---- ---- ---- .4200 -.0170 .4370 395 ---- ---- ---- ---- .4440 -.0170 .4610 400 ---- ---- ---- ---- .4690 -.0175 .4865 405 ---- ---- ---- ---- .4945 -.0180 .5125 410 ---- ---- ---- ---- .5205 -.0190 .5395 415 ---- ---- ---- ---- .5475 -.0195 .5670 420 ---- ---- ---- ---- .5755 -.0200 .5955 425 ---- ---- ---- ---- .6040 -.0210 .6250 430 ---- ---- ---- ---- .6335 -.0215 .6550 435 ---- ---- ---- ---- .6635 -.0230 .6865 440 ---- ---- ---- ---- .6945 -.0235 .7180 445 ---- ---- ---- ---- .7260 -.0250 .7510 450 ---- ---- ---- ---- .7580 -.0260 .7840 455 ---- ---- ---- ---- .7910 -.0275 .8185 460 ---- ---- ---- ---- .8245 -.0285 .8530 465 ---- ---- ---- ---- .8585 -.0300 .8885 470 ---- ---- ---- ---- .8930 -.0315 .9245 475 ---- ---- ---- ---- .9285 -.0325 .9610 480 ---- ---- ---- ---- .9645 -.0340 .9985 485 ---- ---- ---- ---- 1.0010 -.0350 1.0360 490 ---- ---- ---- ---- 1.0380 -.0360 1.0740 495 ---- ---- ---- ---- 1.0755 -.0375 1.1130 500 ---- ---- ---- ---- 1.1135 -.0385 1.1520 505 ---- ---- ---- ---- 1.1520 -.0395 1.1915 510 ---- ---- ---- ---- 1.1910 -.0405 1.2315 515 ---- ---- ---- ---- 1.2305 -.0415 1.2720 520 ---- ---- ---- ---- 1.2705 -.0420 1.3125 525 ---- ---- ---- ---- 1.3110 -.0425 1.3535 550 ---- ---- ---- ---- 1.5185 -.0455 1.5640 575 ---- ---- ---- ---- 1.7345 -.0470 1.7815 600 ---- ---- ---- ---- 1.9580 -.0475 2.0055 625 ---- ---- ---- ---- 2.1880 -.0465 2.2345 650 ---- ---- ---- ---- 2.4240 -.0440 2.4680 675 ---- ---- ---- ---- 2.6650 -.0405 2.7055 700 ---- ---- ---- ---- 2.9115 -.0350 2.9465 725 ---- ---- ---- ---- 3.1610 -.0295 3.1905 750 ---- ---- ---- ---- 3.4110 -.0265 3.4375 775 ---- ---- ---- ---- 3.6610 -.0255 3.6865 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0010 .0015 125 ---- ---- ---- ---- .0005 -.0040 .0045 150 ---- ---- ---- ---- .0015 -.0085 .0100 175 ---- ---- ---- ---- .0040 -.0145 .0185 200 ---- ---- ---- ---- .0110 -.0205 .0315 225 ---- ---- ---- ---- .0240 -.0260 .0500 230 ---- ---- ---- ---- .0275 -.0265 .0540 235 ---- ---- ---- ---- .0315 -.0275 .0590 240 ---- ---- ---- ---- .0360 -.0275 .0635 245 ---- ---- ---- ---- .0405 -.0285 .0690 250 ---- ---- ---- ---- .0460 -.0280 .0740 255 ---- ---- ---- ---- .0515 -.0285 .0800 260 ---- ---- ---- ---- .0580 -.0280 .0860 265 ---- ---- ---- ---- .0645 -.0280 .0925 270 ---- ---- ---- ---- .0720 -.0270 .0990 275 ---- ---- ---- ---- .0795 -.0265 .1060 280 ---- ---- ---- ---- .0880 -.0260 .1140 285 ---- ---- ---- ---- .0970 -.0250 .1220 290 ---- ---- ---- ---- .1065 -.0240 .1305 295 ---- ---- ---- ---- .1165 -.0230 .1395 300 ---- ---- ---- ---- .1275 -.0220 .1495 305 ---- ---- ---- ---- .1385 -.0215 .1600 310 ---- ---- ---- ---- .1505 -.0205 .1710 315 ---- ---- ---- ---- .1635 -.0190 .1825 320 ---- ---- ---- ---- .1770 -.0180 .1950 325 ---- ---- ---- ---- .1910 -.0175 .2085 330 ---- ---- ---- ---- .2055 -.0170 .2225 335 ---- ---- ---- ---- .2210 -.0160 .2370 340 ---- ---- ---- ---- .2370 -.0160 .2530 345 ---- ---- ---- ---- .2535 -.0155 .2690 350 ---- ---- ---- ---- .2710 -.0150 .2860 355 ---- ---- ---- ---- .2895 -.0145 .3040 360 ---- ---- ---- ---- .3080 -.0150 .3230 365 ---- ---- ---- ---- .3280 -.0140 .3420 370 ---- ---- ---- ---- .3480 -.0145 .3625 375 ---- ---- ---- ---- .3690 -.0145 .3835 380 ---- ---- ---- ---- .3910 -.0145 .4055 385 ---- ---- ---- ---- .4135 -.0145 .4280 390 ---- ---- ---- ---- .4370 -.0150 .4520 395 ---- ---- ---- ---- .4610 -.0150 .4760 400 ---- ---- ---- ---- .4855 -.0160 .5015 405 ---- ---- ---- ---- .5110 -.0165 .5275 410 ---- ---- ---- ---- .5375 -.0170 .5545 415 ---- ---- ---- ---- .5645 -.0175 .5820 420 ---- ---- ---- ---- .5925 -.0180 .6105 425 ---- ---- ---- ---- .6210 -.0190 .6400 430 ---- ---- ---- ---- .6505 -.0200 .6705 435 ---- ---- ---- ---- .6805 -.0210 .7015 440 ---- ---- ---- ---- .7110 -.0220 .7330 445 ---- ---- ---- ---- .7425 -.0230 .7655 450 ---- ---- ---- ---- .7745 -.0245 .7990 455 ---- ---- ---- ---- .8070 -.0260 .8330 460 ---- ---- ---- ---- .8405 -.0270 .8675 465 ---- ---- ---- ---- .8745 -.0285 .9030 470 ---- ---- ---- ---- .9090 -.0300 .9390 475 ---- ---- ---- ---- .9445 -.0305 .9750 480 ---- ---- ---- ---- .9800 -.0325 1.0125 485 ---- ---- ---- ---- 1.0160 -.0340 1.0500 490 ---- ---- ---- ---- 1.0530 -.0350 1.0880 495 ---- ---- ---- ---- 1.0905 -.0360 1.1265 500 ---- ---- ---- ---- 1.1280 -.0375 1.1655 505 ---- ---- ---- ---- 1.1665 -.0380 1.2045 510 ---- ---- ---- ---- 1.2050 -.0395 1.2445 515 ---- ---- ---- ---- 1.2445 -.0400 1.2845 520 ---- ---- ---- ---- 1.2840 -.0410 1.3250 525 ---- ---- ---- ---- 1.3240 -.0420 1.3660 550 ---- ---- ---- ---- 1.5300 -.0450 1.5750 575 ---- ---- ---- ---- 1.7445 -.0470 1.7915 600 ---- ---- ---- ---- 1.9660 -.0480 2.0140 625 ---- ---- ---- ---- 2.1945 -.0470 2.2415 650 ---- ---- ---- ---- 2.4285 -.0455 2.4740 675 ---- ---- ---- ---- 2.6680 -.0425 2.7105 700 ---- ---- ---- ---- 2.9125 -.0375 2.9500 725 ---- ---- ---- ---- 3.1610 -.0320 3.1930 750 ---- ---- ---- ---- 3.4110 -.0275 3.4385 775 ---- ---- ---- ---- 3.6610 -.0255 3.6865 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0015 .0020 150 ---- ---- ---- ---- .0020 -.0035 .0055 175 ---- ---- ---- ---- .0055 -.0075 .0130 200 ---- ---- ---- ---- .0135 -.0120 .0255 225 ---- ---- ---- ---- .0285 -.0160 .0445 250 ---- ---- ---- ---- .0525 -.0195 .0720 260 ---- ---- ---- ---- .0650 -.0210 .0860 265 ---- ---- ---- ---- .0725 -.0210 .0935 270 ---- ---- ---- ---- .0800 -.0215 .1015 275 ---- ---- ---- ---- .0885 -.0215 .1100 280 ---- ---- ---- ---- .0970 -.0220 .1190 285 ---- ---- ---- ---- .1065 -.0215 .1280 290 ---- ---- ---- ---- .1165 -.0215 .1380 295 ---- ---- ---- ---- .1270 -.0210 .1480 300 ---- ---- ---- ---- .1385 -.0205 .1590 305 ---- ---- ---- ---- .1500 -.0205 .1705 310 ---- ---- ---- ---- .1625 -.0195 .1820 315 ---- ---- ---- ---- .1755 -.0190 .1945 320 ---- ---- ---- ---- .1895 -.0180 .2075 325 ---- ---- ---- ---- .2035 -.0175 .2210 330 ---- ---- ---- ---- .2185 -.0170 .2355 335 ---- ---- ---- ---- .2345 -.0160 .2505 340 ---- ---- ---- ---- .2505 -.0155 .2660 345 ---- ---- ---- ---- .2680 -.0140 .2820 350 ---- ---- ---- ---- .2855 -.0135 .2990 355 ---- ---- ---- ---- .3040 -.0130 .3170 360 ---- ---- ---- ---- .3230 -.0125 .3355 365 ---- ---- ---- ---- .3430 -.0120 .3550 370 ---- ---- ---- ---- .3635 -.0120 .3755 375 ---- ---- ---- ---- .3845 -.0120 .3965 380 ---- ---- ---- ---- .4065 -.0120 .4185 385 ---- ---- ---- ---- .4290 -.0120 .4410 390 ---- ---- ---- ---- .4525 -.0125 .4650 395 ---- ---- ---- ---- .4765 -.0130 .4895 400 ---- ---- ---- ---- .5015 -.0130 .5145 405 ---- ---- ---- ---- .5270 -.0140 .5410 410 ---- ---- ---- ---- .5535 -.0145 .5680 415 ---- ---- ---- ---- .5805 -.0155 .5960 420 ---- ---- ---- ---- .6085 -.0160 .6245 425 ---- ---- ---- ---- .6370 -.0170 .6540 430 ---- ---- ---- ---- .6665 -.0180 .6845 435 ---- ---- ---- ---- .6965 -.0190 .7155 440 ---- ---- ---- ---- .7270 -.0205 .7475 445 ---- ---- ---- ---- .7585 -.0215 .7800 450 ---- ---- ---- ---- .7905 -.0230 .8135 455 ---- ---- ---- ---- .8230 -.0245 .8475 460 ---- ---- ---- ---- .8565 -.0255 .8820 465 ---- ---- ---- ---- .8900 -.0270 .9170 470 ---- ---- ---- ---- .9245 -.0285 .9530 475 ---- ---- ---- ---- .9595 -.0300 .9895 480 ---- ---- ---- ---- .9950 -.0310 1.0260 485 ---- ---- ---- ---- 1.0315 -.0320 1.0635 490 ---- ---- ---- ---- 1.0680 -.0335 1.1015 495 ---- ---- ---- ---- 1.1050 -.0350 1.1400 500 ---- ---- ---- ---- 1.1425 -.0360 1.1785 505 ---- ---- ---- ---- 1.1810 -.0370 1.2180 510 ---- ---- ---- ---- 1.2195 -.0380 1.2575 515 ---- ---- ---- ---- 1.2585 -.0390 1.2975 520 ---- ---- ---- ---- 1.2980 -.0395 1.3375 525 ---- ---- ---- ---- 1.3375 -.0410 1.3785 550 ---- ---- ---- ---- 1.5425 -.0440 1.5865 575 ---- ---- ---- ---- 1.7555 -.0465 1.8020 600 ---- ---- ---- ---- 1.9760 -.0475 2.0235 625 ---- ---- ---- ---- 2.2030 -.0470 2.2500 650 ---- ---- ---- ---- 2.4360 -.0455 2.4815 675 ---- ---- ---- ---- 2.6740 -.0430 2.7170 700 ---- ---- ---- ---- 2.9165 -.0395 2.9560 725 ---- ---- ---- ---- 3.1640 -.0340 3.1980 750 ---- ---- ---- ---- 3.4140 -.0285 3.4425 775 ---- ---- ---- ---- 3.6640 -.0260 3.6900 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0020 .0025 150 ---- ---- ---- ---- .0025 -.0045 .0070 175 ---- ---- ---- ---- .0070 -.0080 .0150 200 ---- ---- ---- ---- .0160 -.0130 .0290 225 ---- ---- ---- ---- .0325 -.0170 .0495 250 ---- ---- ---- ---- .0585 -.0205 .0790 275 ---- ---- ---- ---- .0970 -.0215 .1185 280 ---- ---- ---- ---- .1060 -.0215 .1275 285 ---- ---- ---- ---- .1160 -.0215 .1375 290 ---- ---- ---- ---- .1265 -.0210 .1475 295 ---- ---- ---- ---- .1375 -.0205 .1580 300 ---- ---- ---- ---- .1490 -.0205 .1695 305 ---- ---- ---- ---- .1610 -.0200 .1810 310 ---- ---- ---- ---- .1740 -.0190 .1930 315 ---- ---- ---- ---- .1875 -.0185 .2060 320 ---- ---- ---- ---- .2015 -.0175 .2190 325 ---- ---- ---- ---- .2165 -.0165 .2330 330 ---- ---- ---- ---- .2315 -.0160 .2475 335 ---- ---- ---- ---- .2480 -.0145 .2625 340 ---- ---- ---- ---- .2645 -.0140 .2785 345 ---- ---- ---- ---- .2820 -.0130 .2950 350 ---- ---- ---- ---- .3000 -.0120 .3120 355 ---- ---- ---- ---- .3185 -.0115 .3300 360 ---- ---- ---- ---- .3380 -.0110 .3490 365 ---- ---- ---- ---- .3580 -.0105 .3685 370 ---- ---- ---- ---- .3785 -.0105 .3890 375 ---- ---- ---- ---- .4000 -.0100 .4100 380 ---- ---- ---- ---- .4220 -.0100 .4320 385 ---- ---- ---- ---- .4450 -.0100 .4550 390 ---- ---- ---- ---- .4685 -.0105 .4790 395 ---- ---- ---- ---- .4925 -.0110 .5035 400 ---- ---- ---- ---- .5175 -.0115 .5290 405 ---- ---- ---- ---- .5435 -.0115 .5550 410 ---- ---- ---- ---- .5695 -.0125 .5820 415 ---- ---- ---- ---- .5970 -.0130 .6100 420 ---- ---- ---- ---- .6245 -.0145 .6390 425 ---- ---- ---- ---- .6535 -.0150 .6685 430 ---- ---- ---- ---- .6825 -.0160 .6985 435 ---- ---- ---- ---- .7125 -.0170 .7295 440 ---- ---- ---- ---- .7430 -.0185 .7615 445 ---- ---- ---- ---- .7745 -.0195 .7940 450 ---- ---- ---- ---- .8060 -.0210 .8270 455 ---- ---- ---- ---- .8385 -.0225 .8610 460 ---- ---- ---- ---- .8720 -.0235 .8955 465 ---- ---- ---- ---- .9055 -.0250 .9305 470 ---- ---- ---- ---- .9400 -.0265 .9665 475 ---- ---- ---- ---- .9750 -.0275 1.0025 480 ---- ---- ---- ---- 1.0100 -.0295 1.0395 485 ---- ---- ---- ---- 1.0460 -.0305 1.0765 490 ---- ---- ---- ---- 1.0825 -.0320 1.1145 495 ---- ---- ---- ---- 1.1195 -.0330 1.1525 500 ---- ---- ---- ---- 1.1570 -.0345 1.1915 505 ---- ---- ---- ---- 1.1945 -.0360 1.2305 510 ---- ---- ---- ---- 1.2330 -.0370 1.2700 515 ---- ---- ---- ---- 1.2720 -.0375 1.3095 520 ---- ---- ---- ---- 1.3110 -.0385 1.3495 525 ---- ---- ---- ---- 1.3505 -.0395 1.3900 550 ---- ---- ---- ---- 1.5540 -.0435 1.5975 575 ---- ---- ---- ---- 1.7660 -.0455 1.8115 600 ---- ---- ---- ---- 1.9845 -.0475 2.0320 625 ---- ---- ---- ---- 2.2100 -.0475 2.2575 650 ---- ---- ---- ---- 2.4410 -.0470 2.4880 675 ---- ---- ---- ---- 2.6775 -.0450 2.7225 700 ---- ---- ---- ---- 2.9190 -.0410 2.9600 725 ---- ---- ---- ---- 3.1645 -.0365 3.2010 750 ---- ---- ---- ---- 3.4140 -.0310 3.4450 775 ---- ---- ---- ---- 3.6640 -.0270 3.6910 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0010 -.0020 .0030 150 ---- ---- ---- ---- .0030 -.0050 .0080 175 ---- ---- ---- ---- .0080 -.0090 .0170 200 ---- ---- ---- ---- .0180 -.0140 .0320 225 ---- ---- ---- ---- .0360 -.0180 .0540 250 ---- ---- ---- ---- .0640 -.0210 .0850 275 ---- ---- ---- ---- .1040 -.0220 .1260 295 ---- ---- ---- ---- .1460 -.0205 .1665 300 ---- ---- ---- ---- .1580 -.0200 .1780 305 ---- ---- ---- ---- .1705 -.0195 .1900 310 ---- ---- ---- ---- .1840 -.0180 .2020 315 ---- ---- ---- ---- .1975 -.0175 .2150 320 ---- ---- ---- ---- .2120 -.0165 .2285 325 ---- ---- ---- ---- .2270 -.0155 .2425 330 ---- ---- ---- ---- .2430 -.0145 .2575 335 ---- ---- ---- ---- .2590 -.0135 .2725 340 ---- ---- ---- ---- .2760 -.0125 .2885 345 ---- ---- ---- ---- .2940 -.0115 .3055 350 ---- ---- ---- ---- .3120 -.0105 .3225 355 ---- ---- ---- ---- .3310 -.0100 .3410 360 ---- ---- ---- ---- .3505 -.0090 .3595 365 ---- ---- ---- ---- .3710 -.0085 .3795 370 ---- ---- ---- ---- .3915 -.0085 .4000 375 ---- ---- ---- ---- .4135 -.0080 .4215 380 ---- ---- ---- ---- .4355 -.0080 .4435 385 ---- ---- ---- ---- .4585 -.0080 .4665 390 ---- ---- ---- ---- .4820 -.0085 .4905 395 ---- ---- ---- ---- .5065 -.0085 .5150 400 ---- ---- ---- ---- .5315 -.0090 .5405 405 ---- ---- ---- ---- .5570 -.0095 .5665 410 ---- ---- ---- ---- .5835 -.0105 .5940 415 ---- ---- ---- ---- .6105 -.0115 .6220 420 ---- ---- ---- ---- .6385 -.0120 .6505 425 ---- ---- ---- ---- .6670 -.0130 .6800 430 ---- ---- ---- ---- .6960 -.0145 .7105 435 ---- ---- ---- ---- .7255 -.0160 .7415 440 ---- ---- ---- ---- .7560 -.0170 .7730 445 ---- ---- ---- ---- .7870 -.0185 .8055 450 ---- ---- ---- ---- .8190 -.0195 .8385 455 ---- ---- ---- ---- .8510 -.0215 .8725 460 ---- ---- ---- ---- .8840 -.0230 .9070 465 ---- ---- ---- ---- .9175 -.0245 .9420 470 ---- ---- ---- ---- .9515 -.0260 .9775 475 ---- ---- ---- ---- .9860 -.0280 1.0140 480 ---- ---- ---- ---- 1.0215 -.0290 1.0505 485 ---- ---- ---- ---- 1.0570 -.0305 1.0875 490 ---- ---- ---- ---- 1.0930 -.0325 1.1255 495 ---- ---- ---- ---- 1.1295 -.0340 1.1635 500 ---- ---- ---- ---- 1.1670 -.0350 1.2020 505 ---- ---- ---- ---- 1.2045 -.0365 1.2410 510 ---- ---- ---- ---- 1.2425 -.0375 1.2800 515 ---- ---- ---- ---- 1.2810 -.0385 1.3195 520 ---- ---- ---- ---- 1.3200 -.0395 1.3595 525 ---- ---- ---- ---- 1.3590 -.0410 1.4000 550 ---- ---- ---- ---- 1.5615 -.0450 1.6065 575 ---- ---- ---- ---- 1.7720 -.0480 1.8200 600 ---- ---- ---- ---- 1.9900 -.0495 2.0395 625 ---- ---- ---- ---- 2.2145 -.0500 2.2645 650 ---- ---- ---- ---- 2.4445 -.0490 2.4935 675 ---- ---- ---- ---- 2.6800 -.0470 2.7270 700 ---- ---- ---- ---- 2.9200 -.0440 2.9640 725 ---- ---- ---- ---- 3.1650 -.0390 3.2040 750 ---- ---- ---- ---- 3.4140 -.0330 3.4470 775 ---- ---- ---- ---- 3.6640 -.0285 3.6925 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0010 -.0025 .0035 150 ---- ---- ---- ---- .0035 -.0060 .0095 175 ---- ---- ---- ---- .0100 -.0095 .0195 200 ---- ---- ---- ---- .0215 -.0140 .0355 225 ---- ---- ---- ---- .0415 -.0180 .0595 250 ---- ---- ---- ---- .0715 -.0210 .0925 275 ---- ---- ---- ---- .1140 -.0215 .1355 295 ---- ---- ---- ---- .1580 -.0205 .1785 300 ---- ---- ---- ---- .1700 -.0205 .1905 305 ---- ---- ---- ---- .1830 -.0195 .2025 310 ---- ---- ---- ---- .1970 -.0185 .2155 315 ---- ---- ---- ---- .2110 -.0180 .2290 320 ---- ---- ---- ---- .2260 -.0170 .2430 325 ---- ---- ---- ---- .2415 -.0160 .2575 330 ---- ---- ---- ---- .2575 -.0150 .2725 335 ---- ---- ---- ---- .2740 -.0140 .2880 340 ---- ---- ---- ---- .2915 -.0130 .3045 345 ---- ---- ---- ---- .3090 -.0125 .3215 350 ---- ---- ---- ---- .3280 -.0110 .3390 355 ---- ---- ---- ---- .3470 -.0100 .3570 360 ---- ---- ---- ---- .3670 -.0090 .3760 365 ---- ---- ---- ---- .3870 -.0090 .3960 370 ---- ---- ---- ---- .4085 -.0080 .4165 375 ---- ---- ---- ---- .4300 -.0075 .4375 380 ---- ---- ---- ---- .4525 -.0070 .4595 385 ---- ---- ---- ---- .4755 -.0070 .4825 390 ---- ---- ---- ---- .4995 -.0070 .5065 395 ---- ---- ---- ---- .5240 -.0070 .5310 400 ---- ---- ---- ---- .5490 -.0075 .5565 405 ---- ---- ---- ---- .5750 -.0085 .5835 410 ---- ---- ---- ---- .6015 -.0095 .6110 415 ---- ---- ---- ---- .6285 -.0110 .6395 420 ---- ---- ---- ---- .6565 -.0120 .6685 425 ---- ---- ---- ---- .6850 -.0135 .6985 430 ---- ---- ---- ---- .7145 -.0150 .7295 435 ---- ---- ---- ---- .7445 -.0165 .7610 440 ---- ---- ---- ---- .7750 -.0180 .7930 445 ---- ---- ---- ---- .8060 -.0200 .8260 450 ---- ---- ---- ---- .8375 -.0215 .8590 455 ---- ---- ---- ---- .8700 -.0230 .8930 460 ---- ---- ---- ---- .9030 -.0245 .9275 465 ---- ---- ---- ---- .9365 -.0265 .9630 470 ---- ---- ---- ---- .9705 -.0280 .9985 475 ---- ---- ---- ---- 1.0050 -.0295 1.0345 480 ---- ---- ---- ---- 1.0400 -.0310 1.0710 485 ---- ---- ---- ---- 1.0760 -.0320 1.1080 490 ---- ---- ---- ---- 1.1120 -.0335 1.1455 495 ---- ---- ---- ---- 1.1485 -.0350 1.1835 500 ---- ---- ---- ---- 1.1855 -.0360 1.2215 505 ---- ---- ---- ---- 1.2230 -.0370 1.2600 510 ---- ---- ---- ---- 1.2610 -.0385 1.2995 525 ---- ---- ---- ---- 1.3775 -.0410 1.4185 550 ---- ---- ---- ---- 1.5790 -.0445 1.6235 575 ---- ---- ---- ---- 1.7895 -.0465 1.8360 600 ---- ---- ---- ---- 2.0065 -.0475 2.0540 625 ---- ---- ---- ---- 2.2300 -.0480 2.2780 650 ---- ---- ---- ---- 2.4590 -.0470 2.5060 675 ---- ---- ---- ---- 2.6935 -.0455 2.7390 700 ---- ---- ---- ---- 2.9325 -.0425 2.9750 725 ---- ---- ---- ---- 3.1760 -.0385 3.2145 750 ---- ---- ---- ---- 3.4240 -.0330 3.4570 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2795 164 39231 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 61.50 +7.00 54.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 430.00A ---- ---- ---- 67500 ---- ---- ---- 405.00A ---- ---- ---- 70000 ---- ---- ---- ---- 359.25 +10.00 349.25 50 72500 ---- ---- ---- 355.25A ---- ---- ---- 73000 ---- ---- ---- ---- 329.25 +10.00 319.25 10 75000 ---- ---- ---- 330.25A ---- ---- ---- 80000 ---- ---- ---- ---- 259.50 +10.00 249.50 75 82500 ---- ---- ---- 255.25A ---- ---- ---- 85000 ---- ---- ---- ---- 209.75 +10.25 199.50 150 87500 ---- ---- ---- 205.25A ---- ---- ---- 90000 ---- ---- ---- ---- 159.75 +10.00 149.75 75 92000 ---- ---- ---- ---- 139.75 +10.00 129.75 125 95000 ---- ---- ---- ---- 110.00 +9.75 100.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 88.50 +18.75 69.75 75 60000 ---- ---- ---- 695.00A ---- ---- ---- 65000 ---- ---- ---- 645.00A ---- ---- ---- 70000 ---- ---- ---- 595.25A ---- ---- ---- 72500 ---- ---- ---- 570.25A ---- ---- ---- 73000 ---- ---- ---- ---- 536.75 +33.75 503.00 10 75000 ---- ---- ---- 545.25A ---- ---- ---- 77500 ---- ---- ---- 520.25A ---- ---- ---- 80000 ---- ---- ---- 495.25A ---- ---- ---- 81000 ---- ---- ---- ---- 457.50 +33.50 424.00 25 82500 ---- ---- ---- 470.25A ---- ---- ---- 85000 ---- 396.00B ---- ---- 418.00 +33.50 384.50 100 87500 ---- ---- ---- 420.25A ---- ---- ---- 90000 ---- 346.00B ---- ---- 368.75 +33.50 335.25 25 95000 ---- 296.00B ---- ---- 319.75 +33.25 286.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 78.25 +9.75 68.50 25 60000 ---- ---- ---- 665.25A ---- ---- ---- 65000 ---- ---- ---- 615.25A ---- ---- ---- 67500 ---- ---- ---- 590.25A ---- ---- ---- 70000 ---- ---- ---- 565.25A ---- ---- ---- 72500 ---- ---- ---- 540.25A ---- ---- ---- 73000 ---- ---- ---- ---- 494.50 +20.75 473.75 10 75000 ---- ---- ---- 515.25A ---- ---- ---- 77500 ---- ---- ---- 497.75A ---- ---- ---- 80000 ---- ---- ---- 465.25A ---- ---- ---- 81000 ---- ---- ---- ---- 415.75 +20.75 395.00 25 82500 ---- ---- ---- 440.25A ---- ---- ---- 85000 ---- 365.00B ---- ---- 376.50 +20.50 356.00 100 87500 ---- ---- ---- 390.25A ---- ---- ---- 90000 ---- 315.25B ---- ---- 328.00 +20.00 308.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 75.00 +11.75 63.25 25 65000 ---- ---- ---- 565.25A ---- ---- ---- 67500 ---- ---- ---- 540.25A ---- ---- ---- 70000 ---- ---- ---- 515.25A ---- ---- ---- 72500 ---- ---- ---- 490.25A ---- ---- ---- 75000 ---- ---- ---- 465.25A ---- ---- ---- 77500 ---- ---- ---- 440.25A ---- ---- ---- 80000 ---- ---- ---- 415.25A ---- ---- ---- 81000 ---- ---- ---- ---- 382.75 +31.25 351.50 25 82500 ---- ---- ---- 390.25A ---- ---- ---- 85000 ---- 315.50B ---- ---- 344.00 +31.00 313.00 100 87500 ---- ---- ---- 341.00A ---- ---- ---- 90000 ---- 266.75B ---- ---- 296.50 +30.25 266.25 25 92500 ---- ---- ---- 292.75A ---- ---- ---- 95000 ---- ---- ---- 269.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 399.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 374.75A ---- ---- ---- 77500 ---- ---- ---- 345.25A ---- ---- ---- 80000 ---- ---- ---- 320.75A ---- ---- ---- 82500 ---- ---- ---- 296.75A ---- ---- ---- 85000 ---- ---- ---- ---- 250.75 +8.75 242.00 175 87500 ---- ---- ---- 255.50A ---- ---- ---- 90000 ---- ---- ---- ---- 207.50 +8.25 199.25 50 95000 ---- ---- ---- 193.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 198.50 +1.25 197.25 175 87500 ---- ---- ---- 211.75A ---- ---- ---- 90000 ---- ---- ---- ---- 160.50 +1.00 159.50 50 95000 ---- ---- ---- 158.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 186.50 +11.50 175.00 175 90000 ---- ---- ---- ---- 151.00 +10.75 140.25 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 155.50 -2.75 158.25 50 90000 ---- ---- ---- ---- 123.50 -2.50 126.00 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 139.00 +4.50 134.50 50 90000 ---- ---- ---- ---- 110.50 +3.75 106.75 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 135.00 +.25 134.75 50 90000 ---- ---- ---- ---- 108.00 +.25 107.75 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 ---- ---- ---- 2.25A ---- ---- ---- 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 ---- ---- ---- 4.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 5.00 -2.00 7.00 50 60000 ---- ---- ---- 2.25A ---- ---- ---- 65000 ---- ---- ---- 2.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 -.25 .50 100 74000 ---- ---- ---- ---- .25 -.25 .50 50 75000 ---- ---- ---- ---- .25 -.25 .50 100 77000 ---- ---- ---- ---- .50 UNCH .50 150 77500 ---- ---- ---- 2.50A ---- ---- ---- 80000 ---- ---- ---- ---- .50 -.25 .75 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .75 -.50 1.25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- 1.00 -.50 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 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .25 -.25 .50 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .75 -.50 1.25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- 1.25 -.50 1.75 25 90000 ---- ---- ---- 2.75A ---- ---- ---- 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 ---- ---- ---- ---- .50 -.25 .75 100 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- ---- ---- 1.25 -.75 2.00 175 87500 ---- ---- ---- 3.50A ---- ---- ---- 88000 ---- ---- ---- ---- 2.25 -1.00 3.25 25 90000 ---- ---- ---- 4.25A ---- ---- ---- 92500 ---- ---- ---- 5.75A ---- ---- ---- 95000 ---- ---- ---- 7.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 34.75 -3.25 38.00 10 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.25A ---- ---- ---- 70000 ---- ---- ---- ---- .50 UNCH .50 100 72500 ---- ---- ---- 3.50A ---- ---- ---- 73000 ---- ---- ---- ---- 1.00 UNCH 1.00 200 74000 ---- ---- ---- ---- 1.00 -.25 1.25 100 75000 ---- ---- ---- ---- 1.25 -.25 1.50 225 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- 4.25A ---- ---- ---- 82500 ---- ---- ---- 5.25A ---- ---- ---- 85000 ---- ---- ---- 6.75A ---- ---- ---- 87500 ---- ---- ---- 10.00A ---- ---- ---- 88000 ---- ---- ---- ---- 9.75 -1.25 11.00 25 90000 ---- ---- ---- 13.25A ---- ---- ---- 95000 ---- ---- ---- 26.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 62.00 -1.50 63.50 10 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.75A ---- ---- ---- 70000 ---- ---- ---- ---- 1.75 -.25 2.00 100 72500 ---- ---- ---- 5.25A ---- ---- ---- 74000 ---- ---- ---- ---- 3.75 -.25 4.00 100 75000 ---- ---- ---- ---- 4.25 -.25 4.50 375 77500 ---- ---- ---- 8.00A ---- ---- ---- 80000 ---- ---- ---- 10.00A ---- ---- ---- 82500 ---- ---- ---- 12.75A ---- ---- ---- 85000 ---- ---- ---- 16.50A ---- ---- ---- 87500 ---- ---- ---- 24.75A ---- ---- ---- 88000 ---- ---- ---- ---- 22.00 -1.00 23.00 25 90000 ---- ---- ---- 31.00A ---- ---- ---- 95000 ---- ---- ---- 47.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 80.75 -6.50 87.25 10 70000 ---- ---- ---- ---- 7.75 -1.00 8.75 100 74000 ---- ---- ---- ---- 11.75 -1.75 13.50 100 75000 ---- ---- ---- ---- 13.25 -1.50 14.75 225 88000 ---- ---- ---- ---- 38.50 -3.50 42.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 11.75 UNCH 11.75 100 74000 ---- ---- ---- ---- 17.50 UNCH 17.50 100 75000 ---- ---- ---- ---- 19.25 UNCH 19.25 75 88000 ---- ---- ---- ---- 51.75 +.25 51.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 13.50 -.75 14.25 100 74000 ---- ---- ---- ---- 20.25 -1.25 21.50 100 75000 ---- ---- ---- ---- 22.25 -1.50 23.75 75 88000 ---- ---- ---- ---- 61.75 -2.75 64.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 17.25 -.50 17.75 100 74000 ---- ---- ---- ---- 25.25 -.50 25.75 100 75000 ---- ---- ---- ---- 27.50 -.50 28.00 75 88000 ---- ---- ---- ---- 70.50 -.75 71.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7055 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1575 ---- 5.602B 5.386A 5.596B 5.385 -.103 5.488 1600 ---- 5.352B 5.136A 5.346B 5.135 -.103 5.238 1625 ---- 5.102B 4.886A 5.096B 4.885 -.103 4.988 1650 ---- 4.852B 4.636A 4.846B 4.635 -.103 4.738 1675 ---- 4.602B 4.386A 4.596B 4.385 -.103 4.488 1700 ---- 4.352B 4.136A 4.346B 4.135 -.103 4.238 1725 ---- 4.102B 3.886A 4.096B 3.885 -.103 3.988 1750 ---- 3.852B 3.636A 3.846B 3.635 -.103 3.738 1775 ---- 3.602B 3.386A 3.596B 3.385 -.103 3.488 1800 ---- 3.352B 3.136A 3.346B 3.135 -.103 3.238 1825 ---- 3.102B 2.886A 3.096B 2.885 -.103 2.988 1850 ---- 2.852B 2.636A 2.846B 2.635 -.104 2.739 1875 ---- 2.602B 2.386A 2.596B 2.385 -.104 2.489 1900 ---- 2.352B 2.136A 2.346B 2.135 -.104 2.239 1925 ---- 2.102B 1.886A 2.096B 1.885 -.104 1.989 1950 ---- 1.852B 1.636A 1.846B 1.635 -.104 1.739 1975 ---- 1.602B 1.386A 1.595B 1.385 -.104 1.489 1980 ---- 1.552B 1.336A 1.541B 1.335 -.104 1.439 1985 ---- 1.502B 1.286A 1.499B 1.285 -.104 1.389 1990 ---- 1.452B 1.236A 1.449B 1.235 -.104 1.339 1995 ---- 1.402B 1.186A 1.399B 1.185 -.104 1.289 2000 ---- 1.352B 1.136A 1.341B 1.135 -.104 1.239 1 2005 ---- 1.302B 1.086A 1.299B 1.085 -.104 1.189 2010 ---- 1.252B 1.036A 1.250B 1.035 -.104 1.139 2015 ---- 1.202B .986A 1.200B .985 -.104 1.089 2020 ---- 1.152B .936A 1.150B .935 -.104 1.039 2025 ---- 1.102B .886A 1.100B .885 -.104 .989 2030 ---- 1.053B .836A 1.050B .835 -.104 .939 2035 ---- 1.003B .786A .996B .785 -.104 .889 2040 ---- .953B .736A .946B .735 -.105 .840 2045 ---- .905B .686A .897B .685 -.105 .790 2050 ---- .855B .636A .846B .635 -.106 .741 2055 ---- .806B .586A .797B .585 -.107 .692 2060 ---- .756B .536A .748B .535 -.108 .643 2065 ---- .706B .486A .697B .485 -.110 .595 1 2070 ---- .657B .436A .648B .435 -.112 .547 2075 ---- .608B .386A .598B .385 -.115 .500 2080 ---- .559B .336A .554B .335 -.118 .453 15 9 2085 ---- .511B .286A .501B .285 -.123 .408 2090 ---- .463B .236A .455B .235 -.128 .363 2 2 2095 ---- .416B .186A .408B .185 -.136 .321 24 9 2100 .194 .380B .091 .119B .135 -.145 14 .280 4 15 2105 ---- .330B .080A .329B .085 -.156 .241 2110 ---- .285B .023A .285B .035 -.171 .206 22 6 2115 ---- .243B .003A .243B .000 -.173 .173 6 5 2120 ---- .204B .003A .204B .000 -.143 .143 16 8 2125 .195 .195 .003A .028B .000 -.117 3 .117 1 4 2130 ---- .141B .003A .141B .000 -.094 8 .094 1 1 2135 .016 .111B .003A .003A .000 -.075 4 .075 8 2140 ---- .086B .003A .086B .000 -.059 .059 3 3 2145 ---- .065B .003A .065B .000 -.046 2 .046 2150 ---- .048B .003A .048B .000 -.036 8 .036 3 4 2155 .010 .035B .001 .001 .000 -.028 6 .028 5 5 2160 ---- .025B .003A .025B .000 -.021 .021 2165 ---- ---- .003A .003A .000 -.016 .016 2170 ---- .014B .003A .014B .000 -.013 .013 1 1 2175 ---- ---- .003A .003A .000 -.010 .010 2180 ---- ---- .003A .003A .000 -.008 .008 1 2185 ---- ---- .003A .003A .000 -.006 .006 2190 ---- ---- .003A .003A .000 -.005 .005 2195 ---- ---- .003A .003A .000 -.004 .004 2200 ---- ---- ---- ---- .000 -.003 .003 2205 ---- ---- ---- ---- .000 -.002 .002 2210 ---- ---- ---- ---- .000 -.002 .002 2215 ---- ---- ---- ---- .000 -.001 .001 1 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 100 2255 ---- ---- ---- ---- .000 -.001 .001 6 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 1 2305 ---- ---- ---- ---- .000 -.001 .001 1 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 2 2350 ---- ---- ---- ---- .000 -.001 .001 2 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 2365 ---- ---- ---- ---- .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2380 ---- ---- ---- ---- .000 -.001 .001 2385 ---- ---- ---- ---- .000 -.001 .001 1 2390 ---- ---- ---- ---- .000 -.001 .001 2395 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 11 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 2415 ---- ---- ---- ---- .000 -.001 .001 2420 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2430 ---- ---- ---- ---- .000 -.001 .001 2435 ---- ---- ---- ---- .000 -.001 .001 2440 ---- ---- ---- ---- .000 -.001 .001 2445 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 1 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 1 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2480 ---- ---- ---- ---- .000 -.001 .001 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2505 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 103 212 M1S MAR23 Silver Weekly Monday 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 1 1825 ---- ---- ---- ---- .000 -.001 .001 3 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2 1 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.002 .002 2045 ---- ---- ---- ---- .000 -.002 .002 2050 ---- ---- ---- ---- .000 -.003 3 .003 3 9 2055 ---- ---- .003A .003A .000 -.004 .004 8 2060 ---- ---- .003A .003A .000 -.005 .005 8 2065 ---- ---- .003A .003A .000 -.007 .007 2070 ---- ---- .003A .003A .000 -.009 .009 2075 ---- ---- .003A .003A .000 -.012 .012 2 2080 ---- ---- .003A .003A .000 -.015 .015 2085 ---- ---- .003A .003A .000 -.020 .020 2090 ---- ---- .003A .003A .000 -.026 .026 2 2 2095 ---- ---- .003A .003A .000 -.033 .033 2100 .017 .017 .003A .024B .000 -.042 1 .042 6 12 2105 .018 .018 .003A .035B .000 -.054 1 .054 4 4 2110 ---- ---- .003A .003A .000 -.068 .068 1 1 2115 .007 .007 .006A .023B .015 -.070 4 .085 2120 .059 .106 .010A .105A .065 -.040 7 .105 2 52 2125 .060 .134B .027A .027A .115 -.014 2 .129 2 2130 .095 .174B .062A .062A .165 +.009 6 .156 2135 ---- .224B .094A .094A .215 +.028 .187 2140 ---- .264B .118A .118A .265 +.044 .221 2145 ---- .320B .151A .151A .315 +.057 .258 2150 ---- .370B .179A .179A .365 +.067 .298 2155 ---- .420B .232A .232A .415 +.076 .339 2160 ---- .464B .272A .272A .465 +.082 .383 2165 ---- .514B .314A .314A .515 +.087 .428 2170 ---- .564B .358A .358A .565 +.090 .475 2175 ---- .614B .388A .388A .615 +.093 .522 2180 ---- .664B .456A .456A .665 +.096 .569 1 2185 ---- .714B .504A .504A .715 +.097 .618 200 2190 ---- .764B .552A .552A .765 +.099 .666 2195 ---- .814B .601A .601A .815 +.100 .715 2200 ---- .864B .649A .649A .865 +.100 .765 2 2205 ---- .914B .699A .699A .915 +.101 .814 2210 ---- .964B .748A .748A .965 +.102 .863 2215 ---- 1.014B .797A .797A 1.015 +.102 .913 2220 ---- 1.064B .847A .847A 1.065 +.102 .963 2225 ---- 1.114B .897A .897A 1.115 +.102 1.013 2230 ---- 1.164B .949A .949A 1.165 +.102 1.063 2235 ---- 1.214B .999A .999A 1.215 +.102 1.113 2240 ---- 1.264B 1.049A 1.049A 1.265 +.102 1.163 2245 ---- 1.314B 1.098A 1.098A 1.315 +.102 1.213 2250 ---- 1.364B 1.148A 1.148A 1.365 +.102 1.263 13 2255 ---- 1.414B 1.198A 1.198A 1.415 +.102 1.313 2260 ---- 1.464B 1.248A 1.248A 1.465 +.102 1.363 2265 ---- 1.514B 1.298A 1.298A 1.515 +.102 1.413 2270 ---- 1.564B 1.348A 1.348A 1.565 +.102 1.463 2275 ---- 1.614B 1.398A 1.398A 1.615 +.102 1.513 2280 ---- 1.664B 1.448A 1.448A 1.665 +.102 1.563 2285 ---- 1.714B 1.498A 1.498A 1.715 +.102 1.613 2290 ---- 1.764B 1.548A 1.548A 1.765 +.102 1.663 2295 ---- 1.814B 1.598A 1.598A 1.815 +.102 1.713 2300 ---- 1.864B 1.648A 1.648A 1.865 +.102 1.763 2305 ---- 1.914B 1.698A 1.698A 1.915 +.102 1.813 2310 ---- 1.964B 1.748A 1.748A 1.965 +.102 1.863 2315 ---- 2.014B 1.798A 1.798A 2.015 +.102 1.913 2320 ---- 2.064B 1.848A 1.848A 2.065 +.102 1.963 2325 ---- 2.114B 1.898A 1.898A 2.115 +.102 2.013 2330 ---- 2.164B 1.948A 1.948A 2.165 +.102 2.063 2335 ---- 2.214B 1.998A 1.998A 2.215 +.102 2.113 2340 ---- 2.264B 2.048A 2.048A 2.265 +.102 2.163 2345 ---- 2.314B 2.098A 2.098A 2.315 +.102 2.213 2350 ---- 2.364B 2.148A 2.148A 2.365 +.102 2.263 2355 ---- 2.414B 2.198A 2.198A 2.415 +.102 2.313 2360 ---- 2.464B 2.248A 2.248A 2.465 +.102 2.363 2365 ---- 2.514B 2.298A 2.298A 2.515 +.102 2.413 2370 ---- 2.564B 2.348A 2.348A 2.565 +.102 2.463 2375 ---- 2.614B 2.398A 2.398A 2.615 +.102 2.513 2380 ---- 2.664B 2.448A 2.448A 2.665 +.102 2.563 2385 ---- 2.714B 2.498A 2.498A 2.715 +.102 2.613 2390 ---- 2.764B 2.548A 2.548A 2.765 +.102 2.663 2395 ---- 2.814B 2.598A 2.598A 2.815 +.102 2.713 2400 ---- 2.864B 2.648A 2.648A 2.865 +.102 2.763 2405 ---- 2.914B 2.698A 2.698A 2.915 +.103 2.812 2410 ---- 2.964B 2.748A 2.748A 2.965 +.103 2.862 2415 ---- 3.014B 2.798A 2.798A 3.015 +.103 2.912 2420 ---- 3.064B 2.848A 2.848A 3.065 +.103 2.962 2425 ---- 3.114B 2.898A 2.898A 3.115 +.103 3.012 2430 ---- 3.164B 2.948A 2.948A 3.165 +.103 3.062 2435 ---- 3.214B 2.998A 2.998A 3.215 +.103 3.112 2440 ---- 3.264B 3.048A 3.048A 3.265 +.103 3.162 2445 ---- 3.314B 3.098A 3.098A 3.315 +.103 3.212 2450 ---- 3.364B 3.148A 3.148A 3.365 +.103 3.262 2455 ---- 3.414B 3.198A 3.198A 3.415 +.103 3.312 2460 ---- 3.464B 3.248A 3.248A 3.465 +.103 3.362 2465 ---- 3.514B 3.298A 3.298A 3.515 +.103 3.412 2470 ---- 3.564B 3.348A 3.348A 3.565 +.103 3.462 2475 ---- 3.614B 3.398A 3.398A 3.615 +.103 3.512 2480 ---- 3.664B 3.448A 3.448A 3.665 +.103 3.562 2485 ---- 3.714B 3.498A 3.498A 3.715 +.103 3.612 2490 ---- 3.764B 3.548A 3.548A 3.765 +.103 3.662 2495 ---- 3.814B 3.598A 3.598A 3.815 +.103 3.712 2500 ---- 3.864B 3.648A 3.648A 3.865 +.103 3.762 2505 ---- 3.914B 3.698A 3.698A 3.915 +.103 3.812 2525 ---- 4.114B 3.898A 3.898A 4.115 +.103 4.012 2550 ---- 4.364B 4.148A 4.148A 4.365 +.103 4.262 2575 ---- 4.614B 4.398A 4.398A 4.615 +.103 4.512 2600 ---- 4.864B 4.648A 4.648A 4.865 +.103 4.762 2625 ---- 5.114B 4.898A 4.898A 5.115 +.103 5.012 2650 ---- 5.364B 5.148A 5.148A 5.365 +.103 5.262 2675 ---- 5.614B 5.398A 5.398A 5.615 +.103 5.512 2700 ---- 5.864B 5.648A 5.648A 5.865 +.103 5.762 2725 ---- 6.114B 5.898A 5.898A 6.115 +.103 6.012 2750 ---- 6.364B 6.148A 6.148A 6.365 +.103 6.262 2775 ---- 6.614B 6.398A 6.398A 6.615 +.103 6.512 2800 ---- 6.864B 6.648A 6.648A 6.865 +.103 6.762 2825 ---- 7.114B 6.898A 6.898A 7.115 +.103 7.012 2850 ---- 7.364B 7.148A 7.148A 7.365 +.103 7.262 2875 ---- 7.614B 7.398A 7.398A 7.615 +.103 7.512 2900 ---- 7.864B 7.648A 7.648A 7.865 +.103 7.762 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 20 322 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1575 ---- 5.601B 5.357A 5.595B 5.385 -.103 5.488 1600 ---- 5.351B 5.108A 5.345B 5.135 -.103 5.238 1625 ---- 5.101B 4.857A 5.095B 4.885 -.103 4.988 1650 ---- 4.851B 4.607A 4.845B 4.635 -.103 4.738 1675 ---- 4.601B 4.357A 4.595B 4.385 -.103 4.488 1700 ---- 4.351B 4.107A 4.345B 4.135 -.103 4.238 1725 ---- 4.101B 3.857A 4.095B 3.885 -.103 3.988 1750 ---- 3.851B 3.607A 3.845B 3.635 -.103 3.738 1775 ---- 3.601B 3.357A 3.595B 3.385 -.103 3.488 1800 ---- 3.351B 3.107A 3.345B 3.135 -.103 3.238 1825 ---- 3.101B 2.857A 3.095B 2.885 -.103 2.988 1850 ---- 2.851B 2.607A 2.844B 2.635 -.103 2.738 1875 ---- 2.601B 2.357A 2.590B 2.385 -.103 2.488 1900 ---- 2.352B 2.108A 2.345B 2.136 -.103 2.239 1925 ---- 2.105B 1.862A 2.100B 1.888 -.103 1.991 1950 ---- 1.858B 1.614A 1.853B 1.641 -.104 1.745 1975 ---- 1.612B 1.371A 1.602B 1.398 -.104 1.502 1980 ---- 1.563B 1.323A 1.553B 1.350 -.104 1.454 1985 ---- 1.515B 1.277A 1.505B 1.302 -.104 1.406 1990 ---- 1.466B 1.228A 1.461B 1.254 -.105 1.359 1995 ---- 1.418B 1.180A 1.408B 1.206 -.105 1.311 2000 ---- 1.376B 1.111A 1.376B 1.159 -.105 1.264 1 2005 ---- 1.322B 1.087A 1.317B 1.112 -.105 1.217 2010 ---- 1.274B 1.041A 1.265B 1.066 -.105 1.171 2015 ---- 1.227B .992A 1.223B 1.020 -.105 1.125 2020 ---- 1.180B .944A 1.176B .974 -.105 1.079 2025 ---- 1.152B .886A 1.152B .929 -.105 1.034 2030 ---- 1.087B .856A 1.082B .884 -.105 .989 2035 ---- 1.041B .814A 1.033B .841 -.104 .945 2040 ---- .996B .771A .988B .797 -.104 .901 2045 ---- .952B .729A .952B .755 -.103 .858 2050 ---- .926B .677A .926B .713 -.103 .816 2055 ---- .867B .650A .867B .673 -.102 .775 2060 ---- .824B .610A .824B .633 -.101 .734 2065 ---- .781B .573A .781B .594 -.100 .694 2070 ---- .740B .536A .740B .557 -.098 .655 2075 ---- .709B .491A .709B .520 -.097 .617 2080 ---- .659B .460A .659B .485 -.095 .580 3 3 2085 ---- .620B .428A .620B .451 -.093 .544 1 1 2090 ---- .593B .397A .592B .419 -.091 .510 2095 ---- .557B .367A .556B .388 -.088 .476 2100 ---- .522B .339A .521B .358 -.086 .444 3 2105 ---- .487B .313A .486B .330 -.083 .413 2110 ---- .454B .286A .453B .303 -.080 .383 2115 ---- .422B .263A .421B .278 -.077 .355 2120 .314 .392B .242A .330B .254 -.074 4 .328 2125 ---- .361B .221A .361B .232 -.071 .303 2130 ---- .333B .201A .332B .211 -.068 .279 2135 ---- .307B .184A .306B .192 -.064 .256 2140 ---- .283B .167A .283B .174 -.061 .235 2145 ---- .259B .150A .259B .158 -.057 .215 2150 .176 .237B .136A .183B .143 -.053 15 .196 2155 ---- .216B .123A .216B .129 -.050 .179 2160 ---- .196B .111A .195B .116 -.047 .163 10 10 2165 ---- .178B .100A .178B .104 -.044 .148 2170 ---- .161B .090A .159B .094 -.040 .134 2175 ---- .146B .081A .145B .084 -.038 .122 2180 ---- .133B .073A .133B .076 -.034 .110 2185 ---- .120B .065A .120B .068 -.032 .100 2190 ---- .107B .059A .107B .061 -.029 .090 2195 ---- .096B .053A .096B .055 -.027 .082 2200 ---- .087B .048A .087B .049 -.025 .074 2205 ---- .078B .043A .078B .044 -.023 .067 2210 ---- .069B .039A .069B .039 -.021 .060 2215 ---- .062B .036A .062B .035 -.020 .055 2220 ---- .055B .032A .055B .032 -.018 .050 2225 ---- .049B .029A .049B .029 -.016 .045 2230 ---- .044B .026A .044B .026 -.015 .041 2235 ---- .039B .024A .039B .023 -.014 .037 2240 ---- .035B .022A .035B .021 -.013 .034 7 2245 ---- ---- .021A .021A .019 -.012 .031 2250 ---- ---- .020A .020A .017 -.011 .028 2255 ---- ---- .018A .018A .016 -.009 .025 2260 ---- ---- .017A .017A .015 -.008 .023 2265 ---- ---- .016A .016A .013 -.008 .021 2270 ---- ---- .015A .015A .012 -.008 .020 2275 ---- ---- .014A .014A .011 -.007 .018 2280 ---- ---- .014A .014A .010 -.007 .017 2285 ---- ---- .013A .013A .010 -.005 .015 2290 ---- ---- .012A .012A .009 -.005 .014 2295 ---- ---- .011A .011A .008 -.005 .013 2300 ---- ---- .011A .011A .008 -.004 .012 1 2305 ---- ---- .010A .010A .007 -.004 .011 2310 ---- ---- ---- ---- .007 -.003 .010 2315 ---- ---- .009A .009A .006 -.004 .010 2320 ---- ---- ---- ---- .006 -.003 .009 2325 ---- ---- ---- ---- .005 -.003 .008 2330 ---- ---- ---- ---- .005 -.003 .008 1 2335 ---- ---- ---- ---- .005 -.002 .007 2340 ---- ---- ---- ---- .005 -.002 .007 2345 ---- ---- ---- ---- .004 -.002 .006 2350 ---- ---- ---- ---- .004 -.002 .006 2355 ---- ---- ---- ---- .004 -.002 .006 2360 ---- ---- ---- ---- .004 -.001 .005 2375 ---- ---- ---- ---- .003 -.001 .004 2400 ---- ---- ---- ---- .002 -.001 .003 25 2425 ---- ---- ---- ---- .002 -.001 .003 2450 ---- ---- ---- ---- .001 -.001 .002 2475 ---- ---- ---- ---- .001 -.001 .002 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 19 14 62 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 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 2 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1 1900 ---- ---- ---- ---- .002 -.001 .003 8 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .007 -.002 .009 1975 ---- ---- .014A .014A .014 -.002 .016 1980 ---- ---- .015A .015A .015 -.003 .018 1985 ---- ---- .017A .017A .017 -.003 .020 1990 ---- ---- .018A .018A .020 -.002 .022 1995 ---- ---- .020A .020A .022 -.002 .024 2000 ---- ---- .022A .022A .025 -.002 .027 2005 ---- .031B .025A .025A .028 -.002 .030 2010 ---- .036B .027A .027A .032 -.002 .034 2015 ---- .040B .030A .030A .035 -.003 .038 2020 ---- .045B .033A .033A .040 -.002 .042 2025 ---- .051B .037A .037A .045 -.002 .047 1 2030 ---- .058B .039A .039A .050 -.002 .052 2035 ---- .065B .043A .043A .056 -.002 .058 2040 ---- .072B .046A .046A .063 -.001 .064 2045 ---- .081B .051A .051A .070 -.001 .071 2050 ---- .090B .057A .057A .079 UNCH 75 .079 2055 ---- .101B .063A .063A .088 +.001 .087 2060 ---- .112B .070A .070A .098 +.001 .097 2065 ---- .124B .078A .078A .110 +.003 .107 2070 ---- .138B .086A .086A .122 +.004 .118 2075 ---- .152B .095A .095A .136 +.006 .130 2080 ---- .168B .105A .105A .150 +.007 .143 2085 ---- .186B .116A .116A .167 +.010 .157 2090 ---- .206B .128A .128A .184 +.012 .172 2095 ---- .226B .140A .140A .203 +.014 .189 2100 ---- .249B .155A .155A .223 +.017 .206 7 2105 ---- .272B .171A .171A .245 +.020 .225 2110 ---- .297B .188A .188A .268 +.022 .246 2115 ---- .324B .206A .206A .293 +.026 .267 2120 ---- .351B .226A .226A .319 +.029 .290 2125 ---- .381B .247A .247A .347 +.032 .315 2130 ---- .408B .270A .270A .376 +.035 .341 2135 ---- .440B .294A .294A .407 +.039 .368 4 4 2140 ---- .474B .319A .319A .439 +.043 .396 2145 ---- .506B .346A .346A .473 +.047 .426 2150 ---- .547B .374A .374A .507 +.049 .458 2 2155 ---- .568B .407A .407A .543 +.053 .490 2160 ---- .606B .438A .438A .581 +.057 .524 2165 ---- .647B .472A .472A .619 +.060 .559 2170 ---- .686B .503A .503A .658 +.062 .596 2175 ---- .745B .539A .539A .699 +.066 .633 2180 ---- .767B .574A .574A .740 +.068 .672 2185 ---- .812B .614A .614A .782 +.071 .711 2190 ---- .854B .650A .650A .825 +.073 .752 2195 ---- .897B .691A .691A .869 +.076 .793 2200 ---- .963B .725A .725A .913 +.078 .835 2205 ---- .984B .771A .771A .958 +.080 .878 2210 ---- 1.034B .814A .814A 1.004 +.082 .922 2215 ---- 1.080B .857A .857A 1.050 +.084 .966 2220 ---- 1.123B .901A .901A 1.096 +.085 1.011 2225 ---- 1.195B .934A .934A 1.143 +.087 1.056 2230 ---- 1.221B .989A .989A 1.190 +.088 1.102 2235 ---- 1.263B 1.034A 1.034A 1.238 +.090 1.148 2240 ---- 1.311B 1.086A 1.086A 1.285 +.091 1.194 2245 ---- 1.359B 1.132A 1.132A 1.333 +.092 1.241 2250 ---- 1.411B 1.160A 1.160A 1.382 +.093 1.289 2255 ---- 1.460B 1.226A 1.226A 1.430 +.094 1.336 2260 ---- 1.504B 1.273A 1.273A 1.479 +.095 1.384 2265 ---- 1.554B 1.320A 1.320A 1.527 +.095 1.432 2270 ---- 1.602B 1.368A 1.368A 1.576 +.096 1.480 2275 ---- 1.655B 1.396A 1.396A 1.625 +.096 1.529 2280 ---- 1.700B 1.464A 1.464A 1.674 +.097 1.577 2285 ---- 1.754B 1.513A 1.513A 1.724 +.098 1.626 2290 ---- 1.799B 1.561A 1.561A 1.773 +.098 1.675 2295 ---- 1.847B 1.610A 1.610A 1.822 +.098 1.724 2300 ---- 1.897B 1.658A 1.658A 1.872 +.099 1.773 2305 ---- 1.947B 1.707A 1.707A 1.921 +.099 1.822 2310 ---- 1.996B 1.756A 1.756A 1.971 +.100 1.871 2315 ---- 2.050B 1.805A 1.805A 2.020 +.100 1.920 2320 ---- 2.095B 1.854A 1.854A 2.070 +.101 1.969 2325 ---- 2.144B 1.904A 1.904A 2.119 +.100 2.019 2330 ---- 2.195B 1.953A 1.953A 2.169 +.101 2.068 2335 ---- 2.244B 2.002A 2.002A 2.219 +.101 2.118 2340 ---- 2.293B 2.052A 2.052A 2.268 +.101 2.167 2345 ---- 2.345B 2.101A 2.101A 2.318 +.101 2.217 2350 ---- 2.394B 2.151A 2.151A 2.368 +.102 2.266 2355 ---- 2.444B 2.200A 2.200A 2.418 +.102 2.316 2360 ---- 2.498B 2.250A 2.250A 2.467 +.101 2.366 2375 ---- 2.642B 2.399A 2.399A 2.617 +.102 2.515 2400 ---- 2.897B 2.650A 2.650A 2.866 +.102 2.764 2425 ---- 3.143B 2.900A 2.900A 3.116 +.103 3.013 2450 ---- 3.393B 3.149A 3.149A 3.365 +.103 3.262 2475 ---- 3.643B 3.399A 3.399A 3.615 +.103 3.512 2500 ---- 3.893B 3.649A 3.649A 3.865 +.103 3.762 2525 ---- 4.142B 3.899A 3.899A 4.115 +.103 4.012 2550 ---- 4.392B 4.149A 4.149A 4.365 +.103 4.262 2575 ---- 4.642B 4.399A 4.399A 4.615 +.103 4.512 2600 ---- 4.893B 4.649A 4.649A 4.865 +.103 4.762 2625 ---- 5.143B 4.899A 4.899A 5.115 +.103 5.012 2650 ---- 5.393B 5.149A 5.149A 5.365 +.103 5.262 2675 ---- 5.643B 5.399A 5.399A 5.615 +.103 5.512 2700 ---- 5.893B 5.649A 5.649A 5.865 +.103 5.762 2725 ---- 6.143B 5.899A 5.899A 6.115 +.103 6.012 2750 ---- 6.393B 6.149A 6.149A 6.365 +.103 6.262 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 4 25 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1575 ---- ---- ---- ---- 5.385 -.103 5.488 1600 ---- ---- ---- ---- 5.135 -.103 5.238 1625 ---- ---- ---- ---- 4.885 -.103 4.988 1650 ---- ---- ---- ---- 4.635 -.103 4.738 1675 ---- ---- ---- ---- 4.385 -.103 4.488 1700 ---- ---- ---- ---- 4.135 -.103 4.238 1725 ---- ---- ---- ---- 3.885 -.103 3.988 1750 ---- ---- ---- ---- 3.635 -.103 3.738 1775 ---- ---- ---- ---- 3.385 -.103 3.488 1800 ---- ---- ---- ---- 3.135 -.104 3.239 1825 ---- ---- ---- ---- 2.887 -.103 2.990 1850 ---- ---- ---- ---- 2.639 -.104 2.743 1875 ---- ---- ---- ---- 2.392 -.104 2.496 1900 ---- ---- ---- ---- 2.147 -.105 2.252 1925 ---- ---- 1.854A 1.854A 1.905 -.104 2.009 1950 ---- 1.890B 1.618A 1.890B 1.666 -.105 1.771 1975 ---- 1.655B 1.390A 1.655B 1.434 -.104 1.538 1980 ---- ---- ---- ---- 1.389 -.103 1.492 1985 ---- ---- ---- ---- 1.344 -.102 1.446 1990 ---- ---- ---- ---- 1.299 -.102 1.401 1995 ---- ---- ---- ---- 1.255 -.102 1.357 2000 ---- 1.425B 1.171A 1.425B 1.211 -.101 1.312 2005 ---- ---- ---- ---- 1.168 -.101 1.269 2010 ---- ---- ---- ---- 1.125 -.100 1.225 2015 ---- ---- ---- ---- 1.083 -.099 1.182 2020 ---- ---- ---- ---- 1.041 -.099 1.140 2025 ---- 1.206B .965A 1.206B 1.000 -.098 1.098 2030 ---- ---- ---- ---- .960 -.097 1.057 2035 ---- ---- ---- ---- .920 -.097 1.017 2040 ---- ---- ---- ---- .881 -.096 .977 2045 ---- ---- ---- ---- .843 -.094 .937 2050 ---- .996B .775A .996B .806 -.093 .899 2055 ---- ---- ---- ---- .769 -.092 .861 2060 ---- ---- ---- ---- .733 -.091 .824 2065 ---- ---- ---- ---- .698 -.090 .788 2070 ---- ---- ---- ---- .664 -.088 .752 2075 ---- .798B .608A .798B .632 -.086 .718 2080 ---- .765B .635A .753B .599 -.085 .684 2085 ---- .730B .547A .715B .568 -.083 .651 2090 ---- .697B .518A .686B .538 -.081 .619 2095 ---- .662B .490A .650B .509 -.079 .588 2100 ---- .630B .463A .628B .481 -.077 .558 2105 ---- .598B .437A .586B .454 -.075 .529 2110 ---- .568B .414A .556B .428 -.073 .501 2115 ---- .538B .390A .538B .403 -.071 .474 2120 ---- .509B .367A .508B .380 -.068 .448 2125 ---- .481B .346A .480B .357 -.065 .422 2130 ---- .455B .325A .455B .335 -.063 .398 2135 ---- .429B .304A .428B .314 -.061 .375 2140 ---- .404B .286A .403B .294 -.059 .353 2145 ---- .381B .268A .381B .275 -.057 .332 2150 ---- .358B .251A .357B .257 -.054 .311 2 2 2155 ---- .337B .235A .336B .240 -.052 .292 2160 ---- .316B .219A .315B .224 -.050 .274 36 2165 ---- .297B .204A .294B .209 -.047 .256 2170 ---- .278B .190A .275B .195 -.045 .240 2175 ---- .260B .177A .258B .181 -.043 .224 2180 ---- .243B .165A .240B .169 -.041 .210 2185 ---- .227B .154A .225B .157 -.039 .196 1 2190 ---- .212B .143A .210B .146 -.037 .183 2195 ---- .198B .133A .194B .136 -.035 .171 2200 ---- .184B .124A .184B .126 -.033 .159 1 2205 ---- .172B .115A .171B .117 -.032 .149 2210 ---- .160B .107A .159B .109 -.030 .139 2215 ---- .148B .099A .148B .101 -.029 .130 2220 ---- .138B .092A .137B .094 -.027 .121 2225 ---- .128B .086A .128B .087 -.026 .113 2230 ---- .118B .080A .118B .081 -.024 .105 2235 ---- .110B .074A .110B .075 -.023 .098 2240 ---- .102B .069A .102B .070 -.021 .091 2245 ---- .095B .064A .095B .065 -.020 .085 2250 ---- .088B .060A .088B .060 -.020 .080 2255 ---- .081B .055A .081B .056 -.018 .074 2260 ---- .075B .051A .075B .052 -.017 .069 2265 ---- .070B .048A .070B .048 -.017 .065 2270 ---- .065B .044A .065B .045 -.015 .060 2275 ---- .060B .041A .060B .042 -.014 .056 2280 ---- .056B .038A .056B .039 -.014 .053 2285 ---- .052B .036A .052B .036 -.013 .049 2290 ---- .048B .033A .048B .034 -.012 .046 2295 ---- .044B .031A .044B .031 -.012 .043 2300 ---- .041B .029A .041B .029 -.011 .040 2305 ---- .038B .028A .038B .027 -.010 .037 3 2325 ---- ---- .021A .021A .020 -.008 .028 2350 ---- ---- .015A .015A .014 -.006 .020 2375 ---- ---- .011A .011A .010 -.004 .014 2400 ---- ---- .008A .008A .007 -.003 .010 2425 .005 .005 .005 .005 .005 -.002 1 .007 1 2450 ---- ---- ---- ---- .003 -.002 .005 2475 ---- ---- ---- ---- .002 -.002 .004 2500 ---- ---- ---- ---- .002 -.001 .003 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 44 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 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .002 -.002 .004 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .006 -.002 .008 1875 ---- ---- ---- ---- .009 -.003 .012 1900 ---- ---- ---- ---- .014 -.003 .017 1925 ---- ---- .023A .023A .022 -.002 .024 1 1950 ---- .037B .031A .031A .034 -.001 .035 1975 ---- .057B .046A .046A .051 -.001 .052 8 1980 ---- .062B .049A .049A .056 UNCH .056 1985 ---- .067B .053A .053A .060 -.001 .061 1990 ---- .073B .057A .057A .066 UNCH .066 1995 ---- .079B .061A .061A .071 UNCH .071 2000 ---- .086B .065A .065A .078 +.001 .077 2005 ---- .093B .070A .070A .084 +.001 .083 2010 ---- .101B .075A .075A .091 +.002 .089 2015 ---- .110B .081A .081A .099 +.003 .096 2020 ---- .118B .087A .087A .107 +.003 .104 2025 ---- .128B .094A .094A .116 +.004 .112 15 2030 ---- .138B .101A .101A .126 +.005 .121 2035 ---- .149B .109A .109A .136 +.006 .130 2040 ---- .161B .117A .117A .147 +.007 .140 2045 ---- .173B .126A .126A .159 +.008 .151 2050 ---- .187B .135A .135A .171 +.009 .162 2055 ---- .201B .146A .146A .185 +.011 .174 2060 ---- .216B .156A .156A .199 +.012 .187 2065 ---- .233B .167A .167A .214 +.013 .201 2070 ---- .250B .179A .179A .230 +.015 .215 2075 ---- .268B .192A .192A .247 +.016 .231 2080 ---- .287B .206A .206A .265 +.018 .247 2085 ---- .306B .221A .221A .284 +.020 .264 2090 ---- .328B .236A .236A .304 +.022 .282 2095 ---- .349B .253A .253A .325 +.024 .301 2100 ---- .373B .270A .270A .347 +.026 150 .321 1 2105 ---- .397B .288A .288A .369 +.028 .341 7 2110 ---- .422B .308A .308A .393 +.030 .363 1 2115 ---- .449B .328A .328A .418 +.032 .386 2120 ---- .476B .349A .349A .444 +.034 .410 2125 ---- .504B .371A .371A .472 +.038 .434 2130 ---- .532B .395A .395A .500 +.040 .460 2135 ---- .562B .419A .419A .529 +.042 .487 2140 ---- .593B .444A .444A .559 +.044 .515 1 2145 ---- .625B .471A .471A .590 +.047 .543 2150 ---- .658B .498A .498A .622 +.049 .573 2155 ---- .630B .526A .526A .655 +.052 .603 2160 ---- .664B .555A .555A .689 +.054 .635 2165 ---- ---- .590A .590A .723 +.055 .668 2170 ---- ---- ---- ---- .759 +.058 .701 2175 ---- .836B .654A .654A .796 +.061 .735 2180 ---- ---- ---- ---- .833 +.062 .771 2185 ---- ---- ---- ---- .871 +.064 .807 2190 ---- ---- ---- ---- .910 +.066 .844 2195 ---- ---- ---- ---- .950 +.068 .882 2200 ---- 1.034B .826A .826A .990 +.070 .920 1 2205 ---- ---- ---- ---- 1.031 +.072 .959 2210 ---- ---- ---- ---- 1.073 +.074 .999 2215 ---- ---- ---- ---- 1.115 +.075 1.040 2220 ---- ---- ---- ---- 1.158 +.077 1.081 2225 ---- 1.248B 1.017A 1.017A 1.201 +.078 1.123 2230 ---- ---- ---- ---- 1.245 +.080 1.165 2235 ---- ---- ---- ---- 1.289 +.081 1.208 2240 ---- ---- ---- ---- 1.333 +.082 1.251 2245 ---- ---- ---- ---- 1.378 +.083 1.295 2250 ---- 1.472B 1.224A 1.224A 1.424 +.085 1.339 2255 ---- ---- ---- ---- 1.469 +.085 1.384 2260 ---- ---- ---- ---- 1.515 +.086 1.429 2265 ---- ---- ---- ---- 1.561 +.087 1.474 2270 ---- ---- ---- ---- 1.608 +.088 1.520 2275 ---- 1.705B 1.445A 1.445A 1.655 +.089 1.566 2280 ---- ---- ---- ---- 1.702 +.090 1.612 2285 ---- ---- ---- ---- 1.749 +.091 1.658 2290 ---- ---- ---- ---- 1.796 +.091 1.705 2295 ---- ---- ---- ---- 1.844 +.092 1.752 2300 ---- 1.944B 1.675A 1.675A 1.892 +.093 1.799 2305 ---- ---- ---- ---- 1.940 +.093 1.847 2325 ---- 2.112B 1.910A 1.910A 2.133 +.096 2.037 2350 ---- ---- 2.152A 2.152A 2.376 +.097 2.279 2375 ---- ---- ---- ---- 2.622 +.099 2.523 2400 ---- ---- ---- ---- 2.869 +.100 2.769 2425 ---- ---- ---- ---- 3.117 +.101 3.016 2450 ---- ---- ---- ---- 3.366 +.102 3.264 2475 ---- ---- ---- ---- 3.615 +.102 3.513 2500 ---- ---- ---- ---- 3.865 +.103 3.762 2525 ---- ---- ---- ---- 4.115 +.103 4.012 2550 ---- ---- ---- ---- 4.365 +.103 4.262 2575 ---- ---- ---- ---- 4.615 +.103 4.512 2600 ---- ---- ---- ---- 4.865 +.103 4.762 2625 ---- ---- ---- ---- 5.115 +.103 5.012 2650 ---- ---- ---- ---- 5.365 +.103 5.262 2675 ---- ---- ---- ---- 5.615 +.103 5.512 2700 ---- ---- ---- ---- 5.865 +.103 5.762 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 2 33 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.385 -.103 5.488 1600 ---- ---- ---- ---- 5.135 -.103 5.238 1625 ---- ---- ---- ---- 4.885 -.103 4.988 1650 ---- ---- ---- ---- 4.635 -.103 4.738 1675 ---- ---- ---- ---- 4.385 -.103 4.488 1700 ---- ---- ---- ---- 4.135 -.103 4.238 1725 ---- ---- ---- ---- 3.885 -.103 3.988 1750 ---- ---- ---- ---- 3.635 -.103 3.738 1775 ---- ---- ---- ---- 3.386 -.103 3.489 1800 ---- ---- ---- ---- 3.138 -.103 3.241 1825 ---- ---- ---- ---- 2.891 -.103 2.994 1850 ---- ---- ---- ---- 2.646 -.104 2.750 1875 ---- ---- ---- ---- 2.404 -.103 2.507 1900 ---- 2.275B 2.116A 2.116A 2.165 -.103 2.268 1925 ---- 2.155B 1.884A 2.155B 1.930 -.103 2.033 1950 ---- 1.920B 1.658A 1.920B 1.701 -.103 1.804 1975 ---- 1.692B 1.440A 1.692B 1.480 -.102 1.582 1980 ---- ---- ---- ---- 1.437 -.102 1.539 1985 ---- ---- ---- ---- 1.395 -.101 1.496 1990 ---- ---- ---- ---- 1.353 -.101 1.454 1995 ---- ---- ---- ---- 1.311 -.101 1.412 2000 ---- 1.470B 1.233A 1.470B 1.270 -.100 1.370 2005 ---- ---- ---- ---- 1.229 -.100 1.329 2010 ---- ---- ---- ---- 1.189 -.099 1.288 2015 ---- ---- ---- ---- 1.149 -.099 1.248 2020 ---- ---- ---- ---- 1.110 -.098 1.208 2025 ---- 1.260B 1.040A 1.260B 1.072 -.097 1.169 2030 ---- ---- ---- ---- 1.034 -.097 1.131 2035 ---- ---- ---- ---- .997 -.096 1.093 2040 ---- ---- ---- ---- .961 -.094 1.055 2045 ---- ---- ---- ---- .925 -.093 1.018 2050 ---- 1.064B .862A 1.064B .890 -.092 .982 2055 ---- ---- ---- ---- .856 -.091 .947 2060 ---- ---- ---- ---- .822 -.090 .912 2065 ---- ---- ---- ---- .789 -.089 .878 2070 ---- .925B .795A .911B .757 -.087 .844 2075 ---- .890B .704A .885B .726 -.085 .811 2080 ---- .856B .675A .844B .696 -.083 .779 2085 ---- .824B .646A .811B .666 -.082 .748 2090 ---- .791B .619A .779B .638 -.080 .718 2095 ---- .760B .592A .748B .610 -.078 .688 2100 ---- .729B .566A .723B .583 -.076 .659 2105 ---- .699B .540A .684B .556 -.075 .631 2110 ---- .670B .516A .664B .531 -.072 .603 2115 ---- .642B .492A .636B .507 -.070 .577 2120 ---- .614B .470A .609B .483 -.068 .551 2125 ---- .587B .448A .581B .460 -.066 .526 2130 ---- .561B .427A .552B .438 -.064 .502 2135 ---- .536B .406A .528B .417 -.061 .478 2140 ---- .512B .386A .506B .396 -.060 .456 2145 ---- .489B .367A .482B .376 -.058 .434 2150 .351 .466B .349A .349A .358 -.055 5 .413 2155 ---- .444B .332A .438B .339 -.054 .393 2160 ---- .423B .315A .416B .322 -.052 .374 2165 ---- .402B .299A .395B .305 -.050 .355 2170 ---- .382B .283A .376B .289 -.048 .337 2175 ---- .363B .268A .357B .274 -.046 .320 2180 ---- .345B .254A .339B .259 -.044 .303 2185 ---- .328B .240A .322B .245 -.043 .288 2190 ---- .311B .228A .306B .232 -.041 .273 2195 ---- .295B .215A .289B .220 -.039 .259 2200 ---- .279B .203A .275B .208 -.037 .245 2205 ---- .264B .192A .260B .196 -.036 .232 2210 ---- .250B .182A .247B .185 -.035 .220 2215 ---- ---- ---- .171A .175 ---- ---- 2220 ---- ---- ---- .162A .165 ---- ---- 2225 ---- .211B .153A .210B .156 -.030 .186 2250 ---- .158B .114A .158B .117 -.024 .141 2275 ---- .117B .086A .117B .087 -.020 .107 2300 ---- .088B .065A .088B .066 -.015 .081 2325 ---- .066B .049A .066B .050 -.013 .063 2350 ---- .050B .038A .050B .038 -.011 .049 2375 ---- ---- .031A .031A .030 -.009 .039 2400 ---- ---- .025A .025A .024 -.007 .031 2425 ---- ---- .021A .021A .019 -.006 .025 2450 ---- ---- .018A .018A .015 -.006 .021 2475 ---- ---- .015A .015A .013 -.005 .018 2500 ---- ---- .014A .014A .011 -.004 .015 2525 ---- ---- .012A .012A .009 -.004 .013 2550 ---- ---- ---- ---- .008 -.003 .011 2575 ---- ---- ---- ---- .007 -.003 .010 2600 ---- ---- ---- ---- .006 -.003 .009 2625 ---- ---- ---- .009A .005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 M4S MAR23 Silver Weekly Monday 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 UNCH .001 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .005 UNCH .005 1800 ---- ---- ---- ---- .007 UNCH .007 1825 ---- ---- ---- ---- .010 -.001 .011 1850 ---- ---- ---- ---- .016 UNCH .016 1875 ---- ---- ---- ---- .023 -.001 .024 1900 ---- ---- .033A .033A .034 -.001 .035 1925 ---- ---- .045A .045A .049 -.001 .050 1950 ---- .073B .062A .062A .070 UNCH .070 1975 ---- .105B .084A .084A .098 UNCH .098 1980 ---- .112B .090A .090A .105 UNCH .105 1985 ---- .120B .096A .096A .112 UNCH .112 1990 ---- .128B .101A .101A .120 +.001 .119 1995 ---- .137B .108A .108A .128 +.001 .127 2000 ---- .147B .115A .115A .137 +.002 .135 2005 ---- .156B .122A .122A .146 +.002 .144 2010 ---- .167B .130A .130A .156 +.003 .153 2015 ---- .178B .138A .138A .167 +.004 .163 2020 ---- .189B .147A .147A .177 +.004 .173 2025 ---- .202B .156A .156A .189 +.005 .184 2030 ---- .214B .167A .167A .201 +.006 .195 2035 ---- .228B .177A .177A .214 +.007 .207 2040 ---- .242B .187A .187A .227 +.008 .219 2045 ---- .257B .198A .198A .241 +.009 .232 2050 ---- .273B .210A .210A .256 +.010 .246 2055 ---- .290B .223A .223A .272 +.012 .260 2060 ---- .307B .236A .236A .288 +.013 .275 2065 ---- .325B .251A .251A .305 +.014 .291 2070 ---- .344B .265A .265A .323 +.015 .308 2075 ---- .363B .281A .281A .342 +.017 .325 2080 ---- .384B .297A .297A .362 +.019 .343 2085 ---- .405B .314A .314A .382 +.021 .361 2090 ---- .427B .332A .332A .403 +.022 .381 2095 ---- .450B .350A .350A .425 +.024 .401 2100 ---- .474B .369A .369A .448 +.026 .422 2105 ---- .498B .389A .389A .472 +.029 .443 2110 ---- .524B .410A .410A .496 +.030 .466 2115 ---- .550B .432A .432A .522 +.033 .489 2120 ---- .577B .454A .454A .548 +.035 .513 2125 ---- .605B .477A .477A .575 +.037 .538 2130 ---- .633B .502A .502A .603 +.039 .564 2135 ---- .663B .527A .527A .631 +.041 .590 2140 ---- .693B .552A .552A .661 +.044 .617 2145 ---- .724B .578A .578A .691 +.045 .646 2150 .736 .755B .605A .755B .722 +.048 1 .674 3 3 2155 ---- .788B .633A .633A .753 +.049 .704 2160 ---- .821B .662A .662A .786 +.051 .735 2165 ---- .798B .692A .692A .819 +.053 .766 2170 ---- .830B .722A .722A .853 +.055 .798 2175 ---- .924B .753A .753A .888 +.057 .831 2180 ---- ---- ---- ---- .923 +.059 .864 2185 ---- ---- ---- ---- .959 +.061 .898 2190 ---- ---- ---- ---- .996 +.063 .933 2195 ---- ---- ---- ---- 1.033 +.064 .969 2200 ---- 1.111B .921A .921A 1.071 +.066 1.005 2205 ---- ---- ---- ---- 1.109 +.067 1.042 2210 ---- ---- ---- ---- 1.148 +.069 1.079 2215 ---- ---- ---- ---- 1.188 ---- ---- 2220 ---- ---- ---- ---- 1.228 ---- ---- 2225 ---- 1.311B 1.099A 1.099A 1.268 +.073 1.195 2250 ---- 1.524B 1.298A 1.298A 1.479 +.079 1.400 2275 ---- 1.746B 1.506A 1.506A 1.699 +.084 1.615 2300 ---- 1.976B 1.725A 1.725A 1.927 +.088 1.839 2325 ---- 2.211B 1.950A 1.950A 2.161 +.091 2.070 2350 ---- 2.450B 2.185A 2.185A 2.399 +.093 2.306 2375 ---- 2.650B 2.420A 2.420A 2.640 +.094 2.546 2400 ---- 2.800B 2.660A 2.660A 2.884 +.096 2.788 2425 ---- ---- ---- ---- 3.129 +.097 3.032 2450 ---- ---- ---- ---- 3.375 +.098 3.277 2475 ---- ---- ---- ---- 3.623 +.099 3.524 2500 ---- ---- ---- ---- 3.871 +.100 3.771 2525 ---- ---- ---- ---- 4.119 +.100 4.019 2550 ---- ---- ---- ---- 4.368 +.101 4.267 2575 ---- ---- ---- ---- 4.617 +.101 4.516 2600 ---- ---- ---- ---- 4.866 +.101 4.765 2625 ---- ---- ---- ---- 5.116 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 3 SO APR23 Silver Option CALL 1000 ---- 11.352B 11.107A 11.349B 11.135 -.103 11.238 1025 ---- 11.102B 10.857A 11.095B 10.885 -.103 10.988 1050 ---- 10.852B 10.607A 10.846B 10.635 -.103 10.738 1075 ---- 10.602B 10.357A 10.599B 10.385 -.103 10.488 1100 ---- 10.352B 10.107A 10.345B 10.135 -.103 10.238 1125 ---- 10.102B 9.853A 10.091B 9.885 -.103 9.988 1150 ---- 9.852B 9.607A 9.841B 9.635 -.103 9.738 1175 ---- 9.602B 9.357A 9.591B 9.385 -.103 9.488 1200 ---- 9.352B 9.107A 9.346B 9.135 -.103 9.238 1225 ---- 9.103B 8.857A 9.096B 8.885 -.103 8.988 1250 ---- 8.853B 8.603A 8.846B 8.635 -.103 8.738 1275 ---- 8.603B 8.356A 8.596B 8.385 -.103 8.488 4 1300 ---- 8.353B 8.106A 8.350B 8.135 -.103 8.238 1325 ---- 8.103B 7.856A 8.100B 7.885 -.103 7.988 1350 ---- 7.853B 7.606A 7.850B 7.635 -.103 7.738 1 1375 ---- 7.603B 7.356A 7.598B 7.385 -.103 7.488 1400 ---- 7.353B 7.106A 7.346B 7.135 -.103 7.238 1425 ---- 7.103B 6.856A 7.096B 6.885 -.103 6.988 1450 ---- 6.853B 6.606A 6.847B 6.635 -.103 6.738 1475 ---- 6.603B 6.355A 6.597B 6.385 -.103 6.488 1500 ---- 6.354B 6.106A 6.347B 6.135 -.103 6.238 1525 ---- 6.104B 5.856A 6.097B 5.885 -.103 5.988 2 1550 ---- 5.854B 5.606A 5.847B 5.635 -.103 5.738 4 1575 ---- 5.604B 5.352A 5.597B 5.385 -.103 5.488 6 1600 ---- 5.354B 5.105A 5.347B 5.135 -.103 5.238 1625 ---- 5.104B 4.855A 5.097B 4.885 -.103 4.988 4 1650 ---- 4.854B 4.606A 4.847B 4.635 -.103 4.738 2 1675 ---- 4.604B 4.356A 4.597B 4.385 -.103 4.488 2 1700 ---- 4.354B 4.106A 4.348B 4.135 -.103 4.238 1725 ---- 4.105B 3.856A 4.098B 3.886 -.103 3.989 2 1750 ---- 3.855B 3.606A 3.848B 3.637 -.103 3.740 2 1775 ---- 3.606B 3.354A 3.600B 3.388 -.103 3.491 1 1800 ---- 3.361B 3.111A 3.353B 3.141 -.102 3.243 26 1825 ---- 3.113B 2.865A 3.105B 2.894 -.103 2.997 2 1850 ---- 2.868B 2.617A 2.860B 2.650 -.102 2.752 10 1875 ---- 2.625B 2.380A 2.617B 2.408 -.102 2.510 2 1880 ---- 2.576B 2.332A 2.568B 2.360 -.102 2.462 1885 ---- 2.528B 2.284A 2.520B 2.313 -.101 2.414 1890 ---- 2.480B 2.236A 2.475B 2.265 -.101 2.366 1895 ---- 2.432B 2.189A 2.424B 2.218 -.100 2.318 1900 ---- 2.384B 2.118A 2.375B 2.170 -.101 2.271 4 1905 ---- 2.337B 2.095A 2.330B 2.123 -.101 2.224 2 1910 ---- 2.289B 2.048A 2.281B 2.076 -.101 2.177 2 1915 ---- 2.242B 2.002A 2.234B 2.030 -.100 2.130 1920 ---- 2.194B 1.956A 2.188B 1.983 -.100 2.083 1925 2.049 2.163B 1.887A 2.070B 1.937 -.100 2 2.037 6 1930 ---- 2.101B 1.863A 2.093B 1.891 -.099 1.990 1935 ---- 2.054B 1.818A 2.047B 1.845 -.099 1.944 1940 ---- 2.008B 1.773A 2.001B 1.800 -.099 1.899 1945 ---- 1.962B 1.725A 1.958B 1.755 -.098 1.853 1 1950 1.757 1.928B 1.662A 1.857B 1.710 -.098 2 1.808 2 4 1955 ---- 1.870B 1.635A 1.863B 1.665 -.098 1.763 1 1960 ---- 1.825B 1.590A 1.821B 1.621 -.098 1.719 1965 ---- 1.780B 1.548A 1.773B 1.577 -.098 1.675 1 1970 ---- 1.735B 1.505A 1.728B 1.534 -.097 1.631 1975 ---- 1.705B 1.446A 1.705B 1.490 -.097 1.587 1 4 1980 ---- 1.650B 1.418A 1.650B 1.448 -.096 1.544 1 1985 ---- 1.606B 1.379A 1.606B 1.405 -.097 1.502 1990 ---- 1.563B 1.335A 1.563B 1.364 -.095 1.459 1995 ---- 1.520B 1.294A 1.520B 1.322 -.096 1.418 2000 1.355 1.489B 1.242A 1.384B 1.281 -.095 2 1.376 5 73 2005 ---- 1.435B 1.214A 1.435B 1.241 -.094 1.335 1 2010 ---- 1.393B 1.163A 1.393B 1.201 -.094 1.295 6 2015 ---- 1.352B 1.123A 1.352B 1.162 -.093 1.255 14 2020 ---- 1.311B 1.085A 1.311B 1.124 -.092 1.216 6 2025 ---- 1.281B 1.048A 1.281B 1.086 -.091 1.177 54 2030 ---- 1.231B 1.012A 1.231B 1.049 -.090 1.139 1 7 2035 ---- 1.192B .976A 1.192B 1.012 -.089 1.101 3 4 2040 ---- 1.153B .941A 1.153B .976 -.088 1.064 4 7 2045 ---- 1.115B .906A 1.115B .941 -.087 1.028 3 24 2050 1.078 1.084B .872A .872A .906 -.086 1 .992 1 12 2055 ---- 1.041B .839A 1.041B .873 -.084 .957 11 2060 .890 1.005B .807A .928B .840 -.083 2 .923 3 14 2065 .878 .970B .776A .776A .807 -.082 1 .889 1 7 2070 ---- .942B .745A .941B .776 -.080 .856 2 10 2075 ---- .908B .715A .907B .745 -.079 1 .824 2 41 2080 ---- .876B .686A .876B .715 -.078 1 .793 118 137 2085 .751 .844B .658A .658A .686 -.076 4 .762 1 5 2090 ---- .812B .631A .812B .657 -.075 1 .732 9 19 2095 ---- .778B .604A .778B .630 -.073 1 .703 2 15 2100 .697 .748B .577A .577A .603 -.072 7 .675 13 87 2105 ---- .718B .552A .717B .577 -.071 .648 5 8 2110 .646 .689B .527A .622B .551 -.070 3 .621 5 2115 .576 .660B .499 .521B .527 -.067 31 .594 7 5 2120 .569 .632B .480A .573B .503 -.065 2 .568 2 13 2125 .498 .606B .458A .480B .480 -.062 5 .542 49 159 2130 ---- .580B .437A .580B .458 -.060 1 .518 5 7 2135 ---- .555B .416A .555B .436 -.060 57 .496 108 2140 ---- .531B .397A .531B .416 -.059 .475 6 10 2145 .443 .508B .378A .378A .396 -.057 4 .453 1 21 2150 .446 .485B .360A .360A .376 -.056 10 .432 37 361 2155 .403 .463B .342A .342A .358 -.053 3 .411 6 15 2160 .383 .441B .325A .325A .340 -.052 6 .392 1 27 2165 ---- .421B .309A .421B .323 -.050 .373 1 11 2170 ---- .401B .293A .401B .307 -.048 .355 1 17 2175 ---- .382B .279A .382B .291 -.047 1 .338 34 67 2180 .324 .363B .263A .263A .276 -.045 2 .321 11 2185 ---- .345B .250A .345B .262 -.044 164 .306 1 63 2190 .286 .329B .237A .237A .248 -.042 10 .290 5 138 2195 ---- .313B .224A .313B .235 -.041 .276 2 12 2200 .302 .302 .210 .218B .222 -.040 56 .262 509 787 2205 .268 .283B .201A .201A .210 -.038 12 .248 7 2210 ---- .268B .190A .268B .199 -.036 .235 11 19 2215 ---- .254B .180A .254B .188 -.035 .223 15 2220 ---- .241B .170A .241B .178 -.033 .211 36 2225 .200 .228B .161A .161A .168 -.032 17 .200 27 197 2230 .183 .216B .153A .153A .159 -.030 8 .189 10 14 2235 .196 .205B .144A .204B .150 -.030 4 .180 9 2240 ---- .194B .137A .194B .142 -.028 142 .170 94 2245 ---- .184B .129A .184B .134 -.027 .161 9 213 2250 ---- .176B .121A .176B .126 -.027 5 .153 48 472 2255 ---- .165B .115A .165B .119 -.026 .145 62 2260 ---- .156B .108A .156B .113 -.025 .138 51 2265 .114 .148B .102A .134B .106 -.024 2 .130 30 2270 ---- .140B .097A .140B .101 -.023 .124 1 25 2275 .122 .134B .092A .092A .095 -.022 13 .117 13 498 2280 .123 .126B .087A .113B .090 -.021 10 .111 13 2285 ---- .119B .082A .119B .085 -.020 .105 28 2290 ---- .113B .078A .113B .080 -.019 .099 9 30 2295 .089 .107B .074A .074A .076 -.018 9 .094 1 15 2300 .085 .102B .070 .070 .072 -.017 19 .089 438 711 2305 .065 .096B .065 .065 .068 -.017 9 .085 3 13 2310 ---- .091B .062A .091B .064 -.017 .081 5 2315 .072 .086B .059A .073B .061 -.016 9 .077 11 2320 .070 .081B .056 .056 .057 -.016 20 .073 3 74 2325 .064 .077B .053A .065B .054 -.015 11 .069 13 106 2330 ---- .073B .051A .073B .052 -.014 .066 1 18 2335 ---- .069B .048A .069B .049 -.014 .063 25 2340 ---- .065B .046A .065B .046 -.014 .060 2 23 2345 ---- .062B .044A .062B .044 -.013 .057 2 41 2350 .045 .060B .040 .040 .042 -.013 103 .055 113 288 2355 ---- .056B .039A .056B .040 -.012 .052 14 2360 ---- .054B .038A .054B .038 -.012 .050 14 2365 ---- .051B .036A .051B .036 -.012 .048 54 2370 ---- .049B .034A .049B .034 -.012 .046 1 133 2375 ---- .046B .033A .046B .033 -.010 .043 11 224 2380 .037 .043B .031A .031A .031 -.011 3 .042 4 16 2385 ---- .041B .030A .041B .030 -.010 .040 18 2390 ---- .039B .029A .039B .028 -.010 .038 13 2395 ---- .037B .028A .037B .027 -.009 .036 20 2400 ---- .036B .027A .036B .026 -.009 1 .035 57 702 2405 ---- .034B .024A .034B .025 -.008 .033 13 2410 ---- ---- .025A .025A .024 -.008 .032 41 2415 ---- ---- .024A .024A .023 -.008 .031 19 2420 ---- ---- .023A .023A .022 -.008 .030 1 139 2425 ---- ---- .022A .022A .021 -.008 164 .029 106 2430 ---- ---- .021A .021A .020 -.008 .028 9 2435 ---- ---- .021A .021A .020 -.007 .027 30 2440 ---- ---- .020A .020A .019 -.007 .026 6 28 2445 ---- ---- .019A .019A .018 -.007 .025 1 5 2450 .021 .021 .019A .019A .018 -.006 113 .024 20 411 2455 ---- ---- .018A .018A .017 -.006 .023 22 2460 ---- ---- .018A .018A .016 -.006 .022 2 2465 ---- ---- .017A .017A .016 -.006 .022 56 2470 ---- ---- .017A .017A .015 -.006 .021 3 2475 ---- ---- .016A .016A .015 -.005 .020 9 249 2480 ---- ---- .016A .016A .014 -.005 .019 4 2485 ---- ---- .015A .015A .014 -.005 .019 1 2490 ---- ---- .015A .015A .014 -.004 .018 19 2495 ---- ---- .015A .015A .013 -.005 .018 11 2500 ---- ---- .014A .014A .013 -.004 .017 42 437 2505 ---- ---- .014A .014A .012 -.005 .017 2 2510 ---- ---- .014A .014A .012 -.004 .016 9 2515 ---- ---- .013A .013A .012 -.004 .016 2 2520 ---- ---- .013A .013A .011 -.004 .015 9 2525 ---- ---- .013A .013A .011 -.004 .015 111 2530 ---- ---- .012A .012A .011 -.003 .014 7 2535 ---- ---- .012A .012A .011 -.003 .014 12 2540 ---- ---- .012A .012A .010 -.003 .013 11 2545 ---- ---- .012A .012A .010 -.003 .013 8 2550 ---- ---- .011A .011A .010 -.003 .013 283 2555 ---- ---- .011A .011A .010 -.002 .012 2560 ---- ---- .011A .011A .009 -.003 .012 2 2565 ---- ---- ---- ---- .009 -.002 .011 2 2570 ---- ---- .010A .010A .009 -.002 .011 2 2575 ---- ---- .010A .010A .009 -.002 .011 62 2580 ---- ---- .010A .010A .009 -.002 .011 12 2585 ---- ---- ---- ---- .009 -.001 .010 8 2590 ---- ---- ---- ---- .008 -.002 .010 10 2595 ---- ---- .009A .009A .008 -.002 .010 8 2600 ---- ---- ---- ---- .008 -.001 .009 4 943 2605 ---- ---- ---- ---- .008 -.001 .009 6 2610 ---- ---- ---- ---- .008 -.001 .009 3 2615 ---- ---- ---- ---- .008 -.001 .009 2620 ---- ---- ---- ---- .007 -.002 .009 58 2625 ---- ---- ---- ---- .007 -.001 .008 4 159 2630 ---- ---- ---- ---- .007 -.001 .008 13 2635 .007 .007 .007 .007 .007 -.001 1 .008 10 2640 .007 .007 .007 .007 .007 -.001 13 .008 54 2645 ---- ---- ---- ---- .007 -.001 .008 1 2650 .008 .008 .008 .008 .007 UNCH 18 .007 67 2655 ---- ---- ---- ---- .006 -.001 .007 16 2675 ---- ---- ---- ---- .006 -.001 .007 56 2700 ---- ---- ---- ---- .005 -.001 .006 694 2725 ---- ---- ---- ---- .005 UNCH .005 18 2750 ---- ---- ---- ---- .005 UNCH .005 1 203 2775 ---- ---- ---- ---- .004 UNCH .004 53 2800 ---- ---- ---- ---- .004 UNCH .004 367 2825 ---- ---- ---- ---- .004 UNCH .004 37 2850 ---- ---- ---- ---- .003 UNCH .003 79 2875 ---- ---- ---- ---- .003 UNCH .003 47 2900 ---- ---- ---- ---- .003 UNCH .003 170 2925 ---- ---- ---- ---- .003 UNCH .003 75 2950 ---- ---- ---- ---- .003 UNCH .003 17 2975 ---- ---- ---- ---- .003 +.001 .002 17 3000 ---- ---- ---- ---- .002 UNCH .002 5298 3025 ---- ---- ---- ---- .002 UNCH .002 30 3050 ---- ---- ---- ---- .002 UNCH .002 53 3075 ---- ---- ---- ---- .002 UNCH .002 4 3100 ---- ---- ---- ---- .002 UNCH .002 37 3125 ---- ---- ---- ---- .002 UNCH .002 4 3150 ---- ---- ---- ---- .002 UNCH .002 18 3175 ---- ---- ---- ---- .002 UNCH .002 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 13 3375 ---- ---- ---- ---- .001 UNCH .001 30 3400 ---- ---- ---- ---- .001 UNCH 1 .001 39 3425 ---- ---- ---- ---- .001 UNCH .001 3 3450 ---- ---- ---- ---- .001 UNCH .001 15 3500 ---- ---- ---- ---- .001 UNCH .001 5376 4000 ---- ---- ---- ---- .001 UNCH .001 695 5000 ---- ---- ---- ---- .001 UNCH .001 116 850 ---- 12.851B 12.604A 12.840B 12.635 -.103 12.738 875 ---- 12.601B 12.358A 12.590B 12.385 -.103 12.488 900 ---- 12.351B 12.107A 12.345B 12.135 -.103 12.238 925 ---- 12.102B 11.857A 12.095B 11.885 -.103 11.988 950 ---- 11.852B 11.607A 11.845B 11.635 -.103 11.738 975 ---- 11.602B 11.357A 11.599B 11.385 -.103 11.488 SO MAY23 Silver Option CALL 1000 ---- 11.323B 11.144A 11.312B 11.135 -.103 11.238 10000 ---- ---- ---- ---- .001 -.001 .002 170 1025 ---- 11.074B 10.893A 11.037B 10.885 -.103 10.988 1050 ---- 10.824B 10.643A 10.809B 10.635 -.103 10.738 1075 ---- 10.574B 10.393A 10.558B 10.385 -.103 10.488 1100 ---- 10.325B 10.142A 10.142A 10.135 -.103 10.238 1125 ---- 10.075B 9.892A 10.058B 9.885 -.103 9.988 1150 ---- 9.826B 9.642A 9.809B 9.635 -.103 9.738 1175 ---- 9.576B 9.391A 9.391A 9.385 -.103 9.488 1200 ---- 9.326B 9.141A 9.310B 9.135 -.103 9.238 1225 ---- 9.077B 8.891A 9.060B 8.885 -.103 8.988 1250 ---- 8.827B 8.640A 8.786B 8.635 -.103 8.738 1275 ---- 8.577B 8.390A 8.495B 8.385 -.103 8.488 4 1300 ---- 8.328B 8.140A 8.245B 8.135 -.103 8.238 1 1325 ---- 8.078B 7.889A 8.037B 7.885 -.103 7.988 1 1350 ---- 7.829B 7.639A 7.746B 7.635 -.103 7.738 1 1375 ---- 7.579B 7.389A 7.503B 7.385 -.103 7.488 2 1400 ---- 7.329B 7.138A 7.288B 7.135 -.103 7.238 1425 ---- 7.080B 6.888A 7.062B 6.885 -.103 6.988 1450 ---- 6.830B 6.638A 6.812B 6.635 -.103 6.738 1475 ---- 6.581B 6.388A 6.563B 6.385 -.103 6.488 1500 ---- 6.331B 6.138A 6.313B 6.135 -.103 6.238 2 1525 ---- 6.081B 5.872A 6.064B 5.885 -.103 5.988 10 1550 ---- 5.832B 5.622A 5.755B 5.635 -.103 5.738 4 1575 ---- 5.582B 5.386A 5.565B 5.385 -.103 5.488 4 1600 ---- 5.333B 5.123A 5.257B 5.135 -.103 5.238 15 1625 ---- 5.084B 4.887A 5.043B 4.885 -.103 4.988 1650 ---- 4.836B 4.623A 4.816B 4.637 -.103 4.740 1675 ---- 4.590B 4.375A 4.504B 4.389 -.103 4.492 2 1700 ---- 4.344B 4.129A 4.249B 4.143 -.103 4.246 2 1725 ---- 4.099B 3.884A 4.077B 3.898 -.104 4.002 1750 ---- 3.856B 3.643A 3.835B 3.656 -.103 3.759 1 1775 ---- 3.615B 3.401A 3.593B 3.416 -.103 3.519 2 1800 ---- 3.396B 3.127A 3.396B 3.178 -.103 3.281 10 1825 ---- 3.172B 2.894A 3.172B 2.944 -.103 3.047 29 1850 ---- 2.937B 2.665A 2.937B 2.714 -.103 2.817 2 1875 ---- 2.712B 2.441A 2.712B 2.489 -.102 2.591 1 3 1880 ---- 2.634B 2.427A 2.631B 2.445 -.101 2.546 1885 ---- 2.590B 2.382A 2.586B 2.400 -.102 2.502 1890 ---- 2.545B 2.338A 2.538B 2.357 -.101 2.458 1895 ---- 2.500B 2.294A 2.497B 2.313 -.101 2.414 1900 ---- 2.485B 2.222A 2.485B 2.269 -.101 2.370 28 1905 ---- 2.413B 2.208A 2.412B 2.226 -.101 2.327 1910 ---- 2.374B 2.166A 2.373B 2.184 -.100 2.284 1915 ---- 2.330B 2.123A 2.329B 2.141 -.100 2.241 1920 ---- 2.287B 2.081A 2.286B 2.099 -.100 2.199 1925 ---- 2.266B 2.011A 2.266B 2.057 -.100 2.157 2 1930 ---- 2.201B 1.997A 2.200B 2.015 -.100 2.115 1935 ---- 2.158B 1.955A 2.157B 1.974 -.099 2.073 1940 ---- 2.116B 1.916A 2.115B 1.933 -.099 2.032 1945 ---- 2.070B 1.873A 2.069B 1.893 -.098 1.991 1950 ---- 2.056B 1.809A 2.056B 1.852 -.099 1.951 1 1955 ---- 1.987B 1.794A 1.986B 1.813 -.097 1.910 1960 ---- 1.946B 1.755A 1.945B 1.773 -.098 1.871 1965 ---- 1.905B 1.694A 1.904B 1.734 -.097 1.831 1970 ---- 1.866B 1.656A 1.866B 1.695 -.097 1.792 1975 ---- 1.856B 1.615A 1.856B 1.657 -.096 1.753 2 1980 ---- 1.787B 1.581A 1.787B 1.619 -.096 1.715 1985 ---- 1.748B 1.544A 1.748B 1.582 -.095 1.677 1990 ---- 1.709B 1.507A 1.708B 1.545 -.095 1.640 3 1995 ---- 1.670B 1.471A 1.669B 1.508 -.095 1.603 4 2000 1.660 1.661B 1.431A 1.431A 1.472 -.094 1 1.566 3 161 2005 ---- 1.596B 1.400A 1.596B 1.437 -.093 1.530 2010 ---- 1.559B 1.366A 1.558B 1.401 -.093 1.494 5 2015 ---- 1.523B 1.332A 1.523B 1.367 -.092 1.459 2020 ---- 1.487B 1.298A 1.487B 1.332 -.092 1.424 2025 1.273 1.477B 1.261A 1.282B 1.298 -.091 1 1.389 2030 ---- 1.416B 1.229A 1.415B 1.265 -.090 1.355 5 2035 1.291 1.382B 1.197A 1.197A 1.232 -.090 2 1.322 1 2040 1.265 1.348B 1.165A 1.165A 1.200 -.089 2 1.289 4 2045 ---- 1.315B 1.134A 1.314B 1.169 -.087 1.256 2050 ---- 1.311B 1.102A 1.311B 1.138 -.086 1.224 33 2055 1.193 1.278B 1.074A 1.074A 1.107 -.086 2 1.193 4 2060 ---- 1.246B 1.045A 1.246B 1.078 -.084 1.162 1 2065 1.129 1.213B 1.017A 1.017A 1.048 -.084 2 1.132 2070 ---- 1.182B .987A 1.182B 1.020 -.082 1.102 3 2075 .969 1.151B .959A .966A .992 -.081 2 1.073 2 2080 ---- 1.121B .932A 1.121B .964 -.080 1.044 2085 ---- 1.091B .905A 1.091B .937 -.078 1.015 2 2090 ---- 1.061B .879A 1.061B .910 -.078 .988 25 2095 ---- 1.034B .853A 1.034B .883 -.077 .960 35 2100 .848 1.004B .828A .828A .857 -.076 184 .933 6 55 2105 .912 .977B .804A .914B .832 -.075 1 .907 1 2 2110 .796 .949B .780A .780A .807 -.074 1 .881 3 2115 ---- .923B .757A .923B .783 -.073 .856 3 2120 ---- .897B .734A .897B .760 -.071 .831 4 12 2125 .798 .871B .712A .712A .737 -.070 4 .807 1 34 2130 ---- .842B .690A .842B .715 -.068 1 .783 2 2135 ---- .821B .669A .821B .693 -.067 1 .760 4 2140 ---- .797B .648A .797B .672 -.065 1 .737 5 2145 ---- .773B .628A .773B .651 -.064 .715 1 5 2150 .750 .750 .609A .609A .630 -.063 5 .693 11 134 2155 ---- .728B .589A .728B .611 -.061 .672 6 2160 ---- .705B .571A .705B .592 -.060 .652 4 2165 ---- .684B .553A .684B .573 -.059 .632 1 2170 ---- .662B .535A .662B .555 -.057 .612 4 2175 ---- .643B .518A .643B .537 -.056 .593 71 2180 ---- .624B .501A .624B .520 -.054 .574 6 2185 ---- .604B .485A .604B .503 -.053 .556 20 2190 ---- .585B .469A .585B .487 -.052 .539 5 2195 ---- .566B .454A .566B .471 -.051 .522 5 2200 .525 .550B .439A .520B .456 -.050 9 .506 18 465 2205 ---- .532B .425A .532B .441 -.049 .490 2 50 2210 ---- .515B .411A .515B .427 -.047 .474 20 2215 ---- .498B .397A .498B .413 -.046 .459 4 13 2220 ---- .483B .384A .483B .399 -.046 .445 5 2225 .439 .467B .372A .372A .386 -.045 2 .431 7 36 2230 ---- .452B .359A .452B .374 -.043 .417 2 4 2235 .390 .439B .347A .347A .361 -.043 2 .404 1 12 2240 ---- .424B .336A .424B .350 -.041 .391 7 2245 ---- .410B .325A .410B .338 -.040 .378 2 2250 ---- .398B .314A .398B .327 -.039 17 .366 59 514 2255 ---- .384B .304A .384B .316 -.038 .354 3 8 2260 .290 .372B .290 .300B .306 -.037 2 .343 2265 ---- .361B .284A .361B .296 -.035 .331 4 7 2270 ---- .350B .275A .350B .286 -.035 .321 57 73 2275 ---- .338B .266A .338B .277 -.033 .310 42 193 2280 ---- .327B .257A .327B .268 -.032 .300 4 2285 ---- .316B .248A .316B .259 -.031 .290 4 2290 ---- .306B .240A .306B .250 -.031 .281 2295 ---- .296B .232A .296B .242 -.030 .272 5 2300 .295 .295 .225A .225A .234 -.029 44 .263 35 414 2305 ---- .277B .217A .277B .226 -.029 .255 1 3 2310 ---- .268B .210A .268B .219 -.027 .246 1 27 2315 ---- .259B .203A .259B .212 -.027 .239 2 2320 ---- .250B .197A .250B .205 -.026 .231 9 2325 ---- .242B .190A .242B .198 -.026 17 .224 28 129 2330 ---- .234B .184A .234B .191 -.026 .217 9 2335 ---- .226B .178A .226B .185 -.025 .210 7 2340 ---- .219B .172A .219B .179 -.024 .203 1 24 2345 ---- .212B .167A .212B .173 -.024 .197 1 10 2350 ---- .205B .161A .205B .168 -.022 .190 143 146 2355 ---- .199B .156A .199B .162 -.022 .184 18 2360 ---- .192B .151A .192B .157 -.022 2 .179 3 35 2365 ---- .186B .146A .186B .152 -.021 .173 7 2370 ---- .179B .142A .179B .147 -.020 .167 2 2375 ---- .175B .137A .175B .142 -.020 .162 1 31 2380 ---- .168B .133A .168B .138 -.019 .157 1 12 2385 ---- .164B .129A .164B .133 -.019 .152 18 2390 ---- .158B .125A .158B .129 -.018 1 .147 3 2395 ---- .153B .121A .153B .125 -.018 .143 1 2400 .136 .148B .117A .117A .121 -.017 4 .138 15 425 2405 ---- .144B .114A .144B .117 -.017 .134 8 2410 ---- .139B .110A .139B .113 -.017 .130 2 2415 ---- .134B .107A .134B .109 -.017 2 .126 1 2420 .103 .130B .103 .103 .106 -.016 1 .122 1 2425 ---- .127B .100A .127B .102 -.016 2 .118 7 91 2430 ---- .122B .097A .122B .099 -.016 .115 2435 ---- .119B .094A .119B .096 -.015 .111 1 2440 ---- .115B .091A .115B .093 -.015 .108 1 5 2445 ---- .112B .088A .112B .090 -.015 .105 1 13 2450 .112 .112 .082 .082 .087 -.014 4 .101 13 315 2455 ---- .105B .083A .105B .084 -.014 .098 9 2460 ---- .101B .081A .101B .081 -.015 .096 2 11 2465 ---- .098B .079A .098B .079 -.014 .093 8 2470 ---- .095B .076A .095B .076 -.014 .090 10 2475 ---- .092B .074A .092B .074 -.013 .087 203 2480 ---- .090B .072A .090B .072 -.013 .085 33 2485 ---- .087B .070A .087B .070 -.013 .083 2 2490 ---- .084B .068A .084B .068 -.012 .080 1 2495 ---- .082B .066A .082B .066 -.012 .078 12 2500 .075 .080B .063 .063 .064 -.012 28 .076 20 1672 2505 .060 .076B .060 .060 .062 -.012 1 .074 1 12 2510 .058 .074B .058 .058 .061 -.011 1 .072 1 3 2515 ---- .072B .060A .072B .059 -.011 .070 1 1 2520 ---- .070B .058A .070B .058 -.010 .068 1 4 2525 ---- .068B .056A .068B .056 -.010 .066 1 32 2530 ---- .066B .055A .066B .055 -.009 .064 1 2 2535 ---- .065B .054A .065B .054 -.009 .063 1 19 2540 ---- .063B .052A .063B .053 -.008 .061 13 2545 ---- .061B .051A .061B .051 -.009 .060 1 2550 ---- ---- .047A .047A .050 -.008 7 .058 1 85 2555 ---- .058B .048A .058B .049 -.008 .057 2560 ---- .056B .047A .056B .048 -.007 .055 7 2565 ---- .055B .046A .055B .047 -.007 .054 10 2570 ---- .053B .045A .053B .046 -.006 .052 2 2575 ---- ---- .044A .044A .045 -.006 .051 3 18 2580 ---- ---- .043A .043A .044 -.006 .050 2 2585 ---- ---- .042A .042A .043 -.006 .049 10 2590 ---- ---- .041A .041A .042 -.006 .048 4 2595 ---- ---- .040A .040A .041 -.005 .046 3 2600 ---- ---- .039A .039A .040 -.005 .045 1 294 2605 ---- ---- .038A .038A .039 -.005 .044 2610 ---- ---- .037A .037A .038 -.005 .043 2615 ---- ---- .036A .036A .037 -.005 .042 10 11 2620 ---- ---- .035A .035A .036 -.005 .041 6 2625 ---- ---- .035A .035A .035 -.005 5 .040 43 2650 ---- ---- .031A .031A .031 -.005 .036 394 2675 .025 .029 .025 .028A .028 -.004 2 .032 51 2700 ---- ---- .026A .026A .025 -.004 .029 4 924 2725 ---- ---- .024A .024A .022 -.004 .026 31 2750 ---- ---- .022A .022A .020 -.004 .024 276 2775 ---- ---- .020A .020A .018 -.004 .022 1 18 2800 .020 .020 .018A .018A .017 -.003 1 .020 1 426 2825 ---- ---- .017A .017A .016 -.003 .019 59 2850 ---- ---- .016A .016A .015 -.002 .017 20 2875 ---- ---- ---- ---- .014 -.001 .015 1 3 2900 ---- ---- ---- ---- .014 UNCH .014 3 35 2925 ---- ---- ---- ---- .013 UNCH .013 20 2950 ---- ---- ---- ---- .012 +.001 .011 1 20 2975 ---- ---- ---- ---- .012 +.002 .010 8 3000 ---- .010B ---- .010B .011 +.002 .009 5 704 3025 ---- ---- ---- ---- .010 +.001 .009 34 3050 ---- ---- ---- ---- .010 +.002 .008 8 3075 ---- ---- ---- ---- .009 +.002 .007 101 3100 ---- ---- ---- ---- .009 +.002 .007 20 40 3125 ---- ---- ---- ---- .008 +.001 .007 1 3150 ---- ---- ---- ---- .008 +.002 .006 13 3175 ---- ---- ---- ---- .007 +.001 .006 18 3200 ---- ---- ---- ---- .007 +.001 .006 43 3225 ---- ---- ---- ---- .006 +.001 .005 3 3250 .006 .006 .006 .006 .006 +.001 1 .005 7 3275 ---- ---- ---- ---- .006 +.001 .005 3 3300 ---- ---- ---- ---- .005 UNCH .005 517 3325 ---- ---- ---- ---- .005 UNCH .005 17 3350 ---- ---- ---- ---- .005 UNCH .005 5 3375 ---- ---- ---- ---- .004 -.001 .005 3 3400 ---- ---- ---- ---- .004 UNCH .004 108 3425 ---- ---- ---- ---- .004 UNCH .004 4 3450 ---- ---- ---- ---- .004 UNCH .004 4 3500 ---- ---- ---- ---- .003 -.001 .004 516 4000 .002 .002 .002 .002 .001 -.002 11 .003 5 292 5000 ---- ---- ---- ---- .001 -.002 .003 100 6000 ---- ---- ---- ---- .001 -.002 .003 88 7000 ---- ---- ---- ---- .001 -.002 .003 800 ---- 13.320B 13.146A 13.310B 13.135 -.103 13.238 8000 ---- ---- ---- ---- .001 -.001 .002 86 825 ---- 13.071B 12.896A 13.034B 12.885 -.103 12.988 850 ---- 12.821B 12.646A 12.811B 12.635 -.103 12.738 875 ---- 12.571B 12.395A 12.561B 12.385 -.103 12.488 900 ---- 12.322B 12.145A 12.307B 12.135 -.103 12.238 9000 ---- ---- ---- ---- .001 -.001 .002 44 925 ---- 12.072B 11.895A 12.061B 11.885 -.103 11.988 950 ---- 11.823B 11.644A 11.811B 11.635 -.103 11.738 975 ---- 11.573B 11.394A 11.558B 11.385 -.103 11.488 SO JUN23 Silver Option CALL 1100 ---- 10.481B 10.345A 10.450B 10.321 -.090 10.411 1125 ---- 10.232B 10.095A 10.200B 10.071 -.090 10.161 1150 ---- 9.982B 9.844A 9.844A 9.821 -.090 9.911 1175 ---- 9.733B 9.594A 9.702B 9.571 -.090 9.661 1200 ---- 9.483B 9.343A 9.452B 9.321 -.090 9.411 1225 ---- 9.234B 9.093A 9.203B 9.071 -.090 9.161 1250 ---- 8.984B 8.842A 8.953B 8.821 -.090 8.911 1275 ---- 8.736B 8.592A 8.704B 8.571 -.090 8.661 1300 ---- 8.486B 8.341A 8.454B 8.321 -.090 8.411 1325 ---- 8.236B 8.091A 8.091A 8.071 -.090 8.161 1350 ---- 7.987B 7.840A 7.915B 7.821 -.090 7.911 1375 ---- 7.737B 7.590A 7.590A 7.571 -.090 7.661 1400 ---- 7.489B 7.339A 7.416B 7.321 -.090 7.411 1425 ---- 7.239B 7.089A 7.234B 7.071 -.090 7.161 1450 ---- 6.990B 6.838A 6.983B 6.821 -.090 6.911 1475 ---- 6.740B 6.588A 6.734B 6.571 -.090 6.661 1500 ---- 6.491B 6.337A 6.484B 6.321 -.090 6.411 1525 ---- 6.242B 6.088A 6.207B 6.071 -.090 6.161 1550 ---- 5.993B 5.837A 5.986B 5.821 -.090 5.911 1575 ---- 5.745B 5.589A 5.738B 5.572 -.091 5.663 1600 ---- 5.499B 5.341A 5.492B 5.325 -.091 5.416 1625 ---- 5.253B 5.095A 5.245B 5.079 -.091 5.170 1650 ---- 5.012B 4.851A 4.978B 4.835 -.091 4.926 1675 ---- 4.769B 4.607A 4.607A 4.593 -.091 4.684 1700 ---- 4.529B 4.367A 4.491B 4.352 -.092 4.444 1725 ---- 4.291B 4.063A 4.232B 4.114 -.092 4.206 1750 ---- 4.098B 3.828A 4.098B 3.878 -.092 3.970 1775 ---- 3.865B 3.597A 3.865B 3.646 -.092 3.738 2 1800 ---- 3.635B 3.369A 3.631B 3.416 -.093 3.509 1825 ---- 3.405B 3.146A 3.405B 3.191 -.093 3.284 4 1850 ---- 3.180B 2.926A 3.180B 2.971 -.093 3.064 4 1875 ---- 2.965B 2.713A 2.965B 2.756 -.093 2.849 5 1895 ---- 2.762B 2.592A 2.761B 2.588 -.093 2.681 1900 ---- 2.755B 2.505A 2.755B 2.547 -.093 2.640 1905 ---- 2.678B 2.509A 2.677B 2.506 -.093 2.599 1910 ---- 2.636B 2.468A 2.635B 2.465 -.093 2.558 1915 ---- 2.595B 2.428A 2.594B 2.425 -.092 2.517 1920 ---- 2.554B 2.388A 2.553B 2.385 -.092 2.477 1925 ---- 2.545B 2.304A 2.545B 2.345 -.092 2.437 5 1930 ---- 2.472B 2.308A 2.471B 2.305 -.092 2.397 1935 ---- 2.432B 2.269A 2.431B 2.266 -.092 2.358 1940 ---- 2.392B 2.229A 2.391B 2.227 -.092 2.319 1945 ---- 2.352B 2.191A 2.351B 2.188 -.092 2.280 1950 ---- 2.347B 2.110A 2.347B 2.150 -.091 2.241 4 1955 ---- 2.274B 2.114A 2.273B 2.112 -.091 2.203 1960 ---- 2.235B 2.077A 2.234B 2.074 -.091 2.165 1965 ---- 2.197B 2.039A 2.196B 2.037 -.091 2.128 1970 ---- 2.159B 2.003A 2.158B 2.000 -.091 2.091 1975 ---- 2.151B 1.926A 2.151B 1.963 -.091 2.054 1980 ---- 2.084B 1.930A 2.083B 1.927 -.090 2.017 4 1985 ---- 2.037B 1.894A 2.036B 1.891 -.090 1.981 1990 ---- 2.010B 1.859A 2.009B 1.855 -.090 1.945 6 1995 ---- 1.974B 1.824A 1.973B 1.820 -.090 1.910 3 2000 ---- 1.968B 1.749A 1.968B 1.785 -.090 1.875 4 2005 ---- 1.903B 1.755A 1.902B 1.751 -.089 1.840 3 2010 ---- 1.867B 1.719A 1.866B 1.717 -.089 1.806 2 2015 ---- 1.833B 1.686A 1.832B 1.683 -.089 1.772 3 2020 ---- 1.798B 1.618A 1.797B 1.650 -.089 1.739 2025 ---- 1.793B 1.584A 1.793B 1.617 -.088 1.705 3 2030 ---- 1.731B 1.557A 1.730B 1.585 -.088 1.673 2035 ---- 1.698B 1.523A 1.697B 1.553 -.088 1.641 2040 ---- 1.665B 1.492A 1.664B 1.521 -.088 1.609 2045 1.564 1.658B 1.464A 1.594B 1.490 -.087 3 1.577 2 2050 ---- 1.630B 1.429A 1.630B 1.460 -.086 1.546 11 2055 ---- 1.597B 1.404A 1.596B 1.430 -.086 1.516 1 2060 ---- 1.566B 1.375A 1.565B 1.400 -.085 1.485 2065 ---- 1.535B 1.346A 1.534B 1.371 -.085 1.456 2070 ---- 1.504B 1.317A 1.503B 1.342 -.084 1.426 2075 ---- 1.475B 1.286A 1.475B 1.314 -.083 1.397 5 2080 ---- 1.444B 1.259A 1.443B 1.286 -.083 1.369 2085 ---- 1.415B 1.232A 1.415B 1.258 -.082 1.340 5 2090 ---- 1.386B 1.205A 1.385B 1.231 -.082 1.313 2095 ---- 1.358B 1.179A 1.358B 1.205 -.080 1.285 19 2100 ---- 1.330B 1.153A 1.330B 1.179 -.079 1.258 11 2105 ---- 1.303B 1.128A 1.303B 1.153 -.079 1.232 2110 ---- 1.273B 1.103A 1.272B 1.128 -.077 1.205 2115 ---- 1.247B 1.079A 1.247B 1.103 -.076 1.179 1 2120 1.061 1.221B 1.055A 1.055A 1.079 -.075 6 1.154 2125 ---- 1.194B 1.031A 1.194B 1.055 -.074 1.129 4 2130 ---- 1.169B 1.008A 1.169B 1.032 -.072 1.104 1 2135 ---- 1.144B .985A 1.144B 1.009 -.071 1.080 2140 ---- 1.120B .963A 1.120B .986 -.070 1.056 2145 ---- 1.095B .941A 1.095B .964 -.069 1.033 2150 1.075 1.075 .920A .920A .942 -.068 1 1.010 3 18 2155 ---- 1.048B .899A 1.048B .921 -.066 .987 2160 ---- 1.025B .878A 1.025B .900 -.065 .965 2 2165 ---- 1.003B .858A 1.003B .880 -.063 .943 2170 ---- .981B .838A .981B .860 -.062 .922 3 2175 ---- .959B .819A .959B .840 -.061 .901 22 2180 ---- .938B .800A .938B .821 -.059 .880 8 2185 ---- .917B .781A .917B .802 -.058 .860 3 2190 ---- .897B .763A .897B .784 -.056 .840 2 2195 ---- .876B .746A .876B .766 -.055 .821 3 2200 .795 .857B .728A .728A .748 -.054 5 .802 1 138 2205 .717 .838B .711A .711A .731 -.052 5 .783 10 2210 ---- .819B .694A .819B .714 -.051 .765 10 2215 ---- .800B .678A .800B .697 -.050 .747 2220 ---- .782B .662A .782B .681 -.049 .730 2225 .660 .765B .647A .660 .665 -.048 1 .713 49 2230 ---- .747B .631A .747B .649 -.047 .696 2235 ---- .730B .617A .730B .634 -.046 .680 2 2240 ---- .713B .602A .713B .619 -.045 .664 2 2 2245 ---- .697B .588A .697B .605 -.043 .648 2 2250 ---- .681B .574A .681B .590 -.043 .633 4 18 2255 ---- .667B .560A .667B .576 -.042 .618 7 2260 ---- .650B .546A .650B .563 -.041 .604 2265 ---- .636B .533A .636B .550 -.040 .590 1 2270 ---- .621B .521A .621B .537 -.039 .576 2275 ---- .606B .508A .606B .524 -.039 .563 3 21 2280 ---- .593B .496A .593B .512 -.037 .549 2285 ---- .579B .485A .579B .499 -.037 .536 8 2290 ---- .566B .473A .566B .488 -.036 .524 2 2295 ---- .552B .462A .552B .476 -.036 .512 5 2300 ---- .540B .451A .540B .465 -.035 .500 12 2305 ---- .527B .440A .527B .454 -.034 .488 2 2310 ---- .515B .430A .515B .443 -.034 .477 2315 ---- .503B .420A .503B .433 -.033 .466 4 6 2320 ---- .491B .410A .491B .422 -.033 .455 2 4 2325 ---- .480B .400A .480B .412 -.032 .444 5 2330 ---- .468B .392A .468B .403 -.031 .434 3 2335 ---- .458B .383A .458B .393 -.031 .424 1 1 2340 ---- .448B .374A .448B .384 -.030 .414 3 3 2345 ---- .437B .365A .437B .375 -.029 .404 2350 ---- .427B .355A .427B .366 -.029 .395 26 2355 ---- .417B .347A .417B .357 -.029 .386 2360 ---- .407B .339A .407B .349 -.028 .377 1 3 2375 .342 .380B .316A .360B .325 -.027 13 .352 3 18 2400 .303 .338B .282A .321B .289 -.024 1 .313 14 2425 ---- .300B .251A .300B .257 -.022 .279 3 7 2450 ---- .267B .224A .267B .229 -.020 .249 226 2475 ---- .239B .200A .239B .204 -.019 .223 43 2500 ---- .213B .179A .213B .182 -.017 .199 10 591 2525 ---- .191B .160A .191B .163 -.015 .178 7 2550 ---- .170B .144A .170B .146 -.014 .160 41 2575 ---- .152B .129A .152B .132 -.011 .143 1 14 2600 .120 .137B .116A .116A .118 -.011 2 .129 4 420 2625 ---- .123B .106A .123B .107 -.009 .116 2 2650 .106 .111B .096A .096A .097 -.008 1 .105 1 198 2675 ---- .100B .087A .100B .088 -.007 .095 2 2700 ---- .090B .079A .090B .080 -.006 2 .086 331 2725 ---- .082B .072A .082B .073 -.005 .078 15 2750 ---- .075B .066A .075B .066 -.005 1 .071 212 2775 ---- .066B .061A .066B .061 -.004 .065 1 65 2800 ---- .061B .056A .061B .056 -.004 5 .060 2 111 2825 ---- ---- .052A .052A .051 -.004 .055 4 7 2850 ---- .051B .048A .051B .047 -.003 .050 1 23 2875 ---- .047B .044A .047B .043 -.003 .046 19 2900 ---- ---- .041A .041A .040 -.003 .043 789 2925 ---- ---- .038A .038A .037 -.003 .040 16 2950 ---- ---- .036A .036A .034 -.003 .037 28 2975 .035 .035 .033A .033A .032 -.002 1 .034 29 3000 .037 .037 .032A .032A .029 -.002 7 .031 6 90 3025 ---- ---- ---- ---- .027 -.002 .029 8 3050 ---- ---- ---- ---- .025 -.002 2 .027 5 3075 ---- ---- ---- ---- .024 -.001 .025 11 3100 ---- ---- ---- ---- .022 -.001 .023 28 3125 ---- ---- ---- ---- .021 -.001 .022 2 4 3150 ---- ---- ---- ---- .020 UNCH .020 11 3175 ---- ---- ---- ---- .018 -.001 .019 9 3200 ---- ---- ---- ---- .017 -.001 .018 65 3225 ---- ---- ---- ---- .016 -.001 .017 3250 ---- ---- ---- ---- .015 -.001 .016 5 3275 ---- ---- ---- ---- .014 -.001 .015 2 3300 ---- ---- ---- ---- .014 UNCH 1 .014 5 3325 ---- ---- ---- ---- .013 -.001 .014 1 3350 ---- ---- ---- ---- .012 -.001 .013 31 3375 ---- ---- ---- ---- .012 UNCH .012 1 3400 ---- ---- ---- ---- .011 -.001 .012 11 3425 ---- ---- ---- ---- .011 UNCH .011 4 3450 ---- ---- ---- ---- .010 -.001 .011 4 3475 ---- ---- ---- ---- .010 UNCH .010 33 SO JLY23 Silver Option CALL 1000 ---- 11.461B 11.363A 11.363A 11.321 -.090 11.411 10000 ---- ---- ---- ---- .002 -.001 .003 71 1025 ---- 11.212B 11.112A 11.187B 11.071 -.090 11.161 1050 ---- 10.963B 10.861A 10.937B 10.821 -.090 10.911 1075 ---- 10.713B 10.611A 10.688B 10.571 -.090 10.661 1100 ---- 10.465B 10.360A 10.360A 10.321 -.090 10.411 1125 ---- 10.215B 10.109A 10.190B 10.071 -.090 10.161 1150 ---- 9.966B 9.858A 9.940B 9.821 -.090 9.911 1175 ---- 9.717B 9.608A 9.691B 9.571 -.090 9.661 1200 ---- 9.468B 9.357A 9.441B 9.321 -.090 9.411 1225 ---- 9.219B 9.106A 9.192B 9.071 -.090 9.161 1250 ---- 8.969B 8.856A 8.943B 8.821 -.090 8.911 1275 ---- 8.720B 8.605A 8.694B 8.571 -.090 8.661 1300 ---- 8.471B 8.355A 8.445B 8.321 -.090 8.411 1325 ---- 8.222B 8.104A 8.196B 8.071 -.090 8.161 1350 ---- 7.973B 7.853A 7.946B 7.821 -.090 7.911 1375 ---- 7.724B 7.602A 7.694B 7.571 -.090 7.661 1400 ---- 7.475B 7.352A 7.445B 7.321 -.090 7.411 1425 ---- 7.226B 7.101A 7.196B 7.071 -.090 7.161 1450 ---- 6.977B 6.851A 6.947B 6.821 -.090 6.911 1475 ---- 6.728B 6.601A 6.601A 6.571 -.090 6.661 1500 ---- 6.480B 6.351A 6.351A 6.322 -.090 6.412 1525 ---- 6.233B 6.103A 6.202B 6.075 -.090 6.165 1550 ---- 5.988B 5.857A 5.957B 5.829 -.091 5.920 1 1575 ---- 5.745B 5.612A 5.612A 5.584 -.092 5.676 1600 ---- 5.504B 5.369A 5.369A 5.342 -.091 5.433 100 1625 ---- 5.264B 5.128A 5.231B 5.101 -.092 5.193 1650 ---- 5.026B 4.813A 4.993B 4.863 -.091 4.954 1 1675 ---- 4.850B 4.578A 4.850B 4.627 -.091 4.718 1 1700 ---- 4.615B 4.345A 4.610B 4.393 -.092 4.485 1725 ---- 4.380B 4.116A 4.380B 4.162 -.092 4.254 1750 ---- 4.152B 3.890A 4.152B 3.935 -.092 4.027 2 2 1775 ---- 3.924B 3.668A 3.924B 3.711 -.092 3.803 1800 ---- 3.702B 3.450A 3.701B 3.492 -.092 3.584 1825 ---- 3.487B 3.237A 3.487B 3.277 -.092 3.369 1 1850 ---- 3.277B 3.029A 3.277B 3.068 -.092 3.160 25 1875 ---- 3.067B 2.826A 3.067B 2.864 -.092 2.956 3 1900 ---- 2.864B 2.630A 2.864B 2.667 -.091 2.758 1925 ---- 2.668B 2.441A 2.668B 2.476 -.091 2.567 1 1950 ---- 2.479B 2.259A 2.479B 2.293 -.090 2.383 1 1975 ---- 2.299B 2.085A 2.299B 2.118 -.088 2.206 11 2000 ---- 2.123B 1.920A 2.123B 1.951 -.086 2.037 13 2025 ---- 1.961B 1.764A 1.961B 1.793 -.084 1.877 3 2050 ---- 1.807B 1.617A 1.806B 1.645 -.081 1.726 1 2075 ---- 1.660B 1.480A 1.658B 1.506 -.077 1.583 8 2100 ---- 1.522B 1.348A 1.521B 1.376 -.073 1.449 4 107 2125 ---- 1.393B 1.229A 1.390B 1.256 -.069 1.325 79 2150 ---- 1.273B 1.119A 1.270B 1.145 -.064 1.209 1 10 2175 ---- 1.163B 1.018A 1.159B 1.043 -.059 1.102 37 2200 ---- 1.061B .926A 1.059B .949 -.055 1.004 77 252 2225 ---- .967B .841A .962B .863 -.051 .914 1 7 2250 .819 .881B .764A .840B .784 -.048 1 .832 26 2275 ---- .803B .693A .799B .713 -.044 .757 11 2300 ---- .731B .630A .730B .648 -.041 .689 177 2325 ---- .666B .573A .664B .589 -.038 .627 22 2350 ---- .606B .521A .605B .536 -.035 .571 247 2375 ---- .553B .474A .553B .488 -.032 .520 16 2400 ---- .503B .432A .503B .444 -.030 .474 385 701 2425 ---- .460B .395A .460B .405 -.028 .433 5 44 2450 ---- .420B .361A .420B .369 -.026 .395 47 2475 ---- .383B .330A .383B .337 -.024 .361 146 2500 .335 .350B .302A .302A .308 -.022 3 .330 78 579 2525 ---- .319B .276A .319B .281 -.021 .302 94 2550 ---- .292B .253A .292B .258 -.019 .277 49 2575 ---- .268B .233A .268B .236 -.018 .254 18 2600 ---- .246B .214A .245B .217 -.016 117 .233 5 312 2625 ---- .226B .196A .224B .199 -.015 .214 10 2650 ---- .206B .181A .206B .183 -.013 145 .196 165 2675 ---- .191B .167A .190B .169 -.012 .181 833 2700 .165 .176B .154A .154A .156 -.011 4 .167 681 2725 ---- .162B .143A .161B .144 -.010 .154 44 2750 ---- .150B .132A .150B .134 -.008 1 .142 27 2775 ---- .138B .123A .137B .124 -.007 .131 33 2800 ---- .127B .115A .127B .115 -.007 6 .122 379 762 2825 ---- .118B .107A .118B .107 -.006 .113 13 2850 ---- .110B .099A .110B .100 -.005 1 .105 14 2875 ---- .102B .093A .102B .093 -.005 .098 19 2900 ---- .095B .086A .095B .087 -.004 6 .091 15 176 2925 ---- .089B .082A .089B .082 -.003 .085 77 2950 ---- .083B .077A .083B .077 -.003 .080 39 2975 ---- .077B .073A .076B .072 -.002 .074 2 3000 .072 .072 .069A .069A .068 -.002 119 .070 11 2230 3025 ---- .068B .065A .068B .064 -.002 .066 4 3050 ---- .064B .061A .063B .060 -.002 .062 19 3075 ---- .060B ---- .059B .056 -.002 .058 10 3100 ---- .056B ---- .056B .053 -.002 .055 1 25 3125 ---- .053B ---- .053B .050 -.002 .052 734 3150 ---- .050B ---- .050B .048 -.001 145 .049 145 3175 ---- .047B ---- .047B .045 -.001 .046 1 3200 ---- ---- ---- ---- .043 -.001 .044 233 3225 ---- .042B ---- .042B .040 -.001 .041 3250 ---- .040B ---- .040B .038 -.001 .039 1 3275 ---- ---- ---- ---- .037 UNCH .037 3300 ---- .036B ---- .036B .035 UNCH .035 189 3325 ---- ---- ---- ---- .033 -.001 .034 1 3350 ---- ---- ---- ---- .032 UNCH .032 2 3375 ---- ---- ---- ---- .030 -.001 .031 1 3400 ---- ---- ---- ---- .029 UNCH .029 3 3425 ---- ---- ---- ---- .028 UNCH .028 1 3450 ---- ---- ---- ---- .026 -.001 .027 19 3475 ---- ---- ---- ---- .025 -.001 .026 3500 ---- ---- ---- ---- .024 UNCH .024 2896 3525 ---- ---- ---- ---- .023 UNCH .023 8 3550 ---- ---- ---- ---- .022 UNCH .022 3575 ---- ---- ---- ---- .021 UNCH .021 4 3600 ---- ---- ---- ---- .020 -.001 .021 2 3625 ---- ---- ---- ---- .019 -.001 .020 3650 ---- ---- ---- ---- .018 -.001 .019 1 3675 ---- ---- ---- ---- .017 -.001 .018 3700 ---- ---- ---- ---- .017 UNCH .017 3725 ---- ---- ---- ---- .016 -.001 .017 3750 ---- ---- ---- ---- .015 -.001 .016 3775 ---- ---- ---- ---- .014 -.001 .015 4 3800 ---- ---- ---- ---- .014 -.001 .015 250 3825 ---- ---- ---- ---- .013 -.001 .014 3850 ---- ---- ---- ---- .013 -.001 .014 3875 ---- ---- ---- ---- .012 -.001 .013 3900 ---- ---- ---- ---- .012 UNCH .012 190 3925 ---- ---- ---- ---- .011 -.001 .012 3950 ---- ---- ---- ---- .011 -.001 .012 7 3975 ---- ---- ---- ---- .010 -.001 .011 4000 ---- ---- ---- ---- .010 -.001 .011 884 4025 ---- ---- ---- ---- .010 UNCH .010 10 4050 ---- ---- ---- ---- .009 -.001 .010 24 4075 ---- ---- ---- ---- .009 -.001 .010 1 4500 ---- ---- ---- ---- .006 +.001 .005 18 5000 ---- ---- ---- ---- .004 UNCH .004 229 6000 ---- ---- ---- ---- .003 UNCH .003 15 75 7000 ---- ---- ---- ---- .003 UNCH .003 5 33 725 ---- 14.202B 14.121A 14.121A 14.071 -.090 14.161 750 ---- 13.953B 13.870A 13.932B 13.821 -.090 13.911 775 ---- 13.704B 13.619A 13.683B 13.571 -.090 13.661 800 ---- 13.454B 13.369A 13.434B 13.321 -.090 13.411 8000 ---- ---- ---- ---- .002 -.001 .003 10 13 825 ---- 13.205B 13.118A 13.184B 13.071 -.090 13.161 850 ---- 12.956B 12.867A 12.935B 12.821 -.090 12.911 875 ---- 12.707B 12.616A 12.686B 12.571 -.090 12.661 900 ---- 12.458B 12.366A 12.437B 12.321 -.090 12.411 9000 ---- ---- ---- ---- .002 -.001 .003 5 11 925 ---- 12.208B 12.115A 12.188B 12.071 -.090 12.161 950 ---- 11.960B 11.864A 11.938B 11.821 -.090 11.911 975 ---- 11.710B 11.613A 11.613A 11.571 -.090 11.661 SO AUG23 Silver Option CALL 1125 ---- ---- ---- ---- 10.257 -.086 10.343 1150 ---- ---- ---- ---- 10.007 -.086 10.093 1175 ---- ---- ---- ---- 9.757 -.086 9.843 1200 ---- ---- ---- ---- 9.507 -.086 9.593 1225 ---- ---- ---- ---- 9.257 -.086 9.343 1250 ---- ---- ---- ---- 9.007 -.086 9.093 1275 ---- ---- ---- ---- 8.757 -.086 8.843 1300 ---- ---- ---- ---- 8.507 -.086 8.593 1325 ---- ---- ---- ---- 8.257 -.086 8.343 1350 ---- ---- ---- ---- 8.007 -.086 8.093 1375 ---- ---- ---- ---- 7.757 -.086 7.843 1400 ---- ---- ---- ---- 7.507 -.086 7.593 1425 ---- ---- ---- ---- 7.257 -.086 7.343 1450 ---- ---- ---- ---- 7.007 -.086 7.093 1475 ---- ---- ---- ---- 6.759 -.086 6.845 1500 ---- ---- ---- ---- 6.512 -.086 6.598 1525 ---- ---- ---- ---- 6.266 -.087 6.353 1550 ---- ---- ---- ---- 6.023 -.086 6.109 1575 ---- ---- ---- ---- 5.781 -.086 5.867 1600 ---- ---- ---- ---- 5.541 -.087 5.628 1625 ---- 5.442B 5.260A 5.442B 5.303 -.087 5.390 1650 ---- 5.280B 5.026A 5.280B 5.068 -.087 5.155 1675 ---- 5.046B 4.795A 5.044B 4.836 -.087 4.923 1700 ---- 4.816B 4.567A 4.816B 4.607 -.087 4.694 1725 ---- 4.588B 4.342A 4.588B 4.381 -.087 4.468 1750 ---- 4.364B 4.121A 4.364B 4.159 -.087 4.246 1775 ---- 4.144B 3.903A 4.140B 3.941 -.087 4.028 1800 ---- 3.928B 3.691A 3.928B 3.727 -.087 3.814 1825 ---- 3.713B 3.483A 3.711B 3.518 -.087 3.605 1850 ---- 3.505B 3.279A 3.505B 3.315 -.086 3.401 1875 ---- 3.305B 3.081A 3.305B 3.117 -.086 3.203 1900 ---- 3.105B 2.889A 3.105B 2.925 -.085 3.010 1925 ---- 2.917B 2.704A 2.917B 2.740 -.083 2.823 1950 ---- 2.729B 2.526A 2.729B 2.561 -.083 2.644 1975 ---- 2.553B 2.355A 2.553B 2.389 -.082 2.471 2000 ---- 2.386B 2.192A 2.386B 2.225 -.080 2.305 1 2025 ---- 2.222B 2.037A 2.222B 2.069 -.077 2.146 3 2050 ---- 2.065B 1.890A 2.064B 1.920 -.076 1.996 2075 ---- 1.920B 1.751A 1.919B 1.780 -.073 1.853 2100 ---- 1.781B 1.621A 1.780B 1.647 -.071 1.718 2125 ---- 1.651B 1.497A 1.648B 1.523 -.068 1.591 2150 ---- 1.528B 1.382A 1.526B 1.407 -.065 1.472 2175 ---- 1.414B 1.276A 1.413B 1.299 -.061 1.360 2 2200 ---- 1.306B 1.177A 1.305B 1.199 -.058 1.257 3 2225 ---- 1.208B 1.086A 1.205B 1.106 -.054 1.160 2250 ---- 1.115B 1.001A 1.112B 1.020 -.051 1.071 1 2275 ---- 1.030B .923A 1.028B .941 -.048 .989 2300 ---- .951B .851A .949B .868 -.045 1 .913 51 2325 ---- .879B .785A .877B .801 -.042 .843 2350 ---- .811B .725A .811B .740 -.038 .778 2375 ---- .750B .670A .748B .683 -.036 .719 2400 ---- .693B .619A .692B .632 -.033 .665 2425 ---- .644B .573A .644B .584 -.031 .615 2450 ---- .596B .530A .596B .541 -.028 .569 3 2475 ---- .552B .492A .552B .501 -.027 .528 2500 ---- .511B .456A .511B .465 -.024 .489 39 206 2525 ---- .474B .423A .474B .431 -.023 .454 2550 ---- .440B .393A .440B .401 -.021 .422 3 2575 ---- .409B .366A .409B .372 -.020 .392 2600 ---- .380B .341A .380B .347 -.018 .365 3 2625 ---- .354B .319A .354B .323 -.017 .340 2650 ---- .330B .298A .330B .301 -.016 .317 2675 ---- .307B .278A .307B .281 -.015 .296 2700 ---- .287B .261A .287B .262 -.015 .277 2725 ---- .268B .244A .268B .245 -.014 .259 2750 ---- .250B .229A .250B .229 -.013 .242 39 55 2775 ---- .234B .215A .234B .215 -.012 .227 2800 ---- .219B .202A .219B .202 -.011 .213 2825 ---- .205B .190A .205B .189 -.011 .200 2850 ---- .192B .179A .192B .178 -.010 .188 2875 ---- .180B .169A .180B .167 -.010 .177 2900 ---- .169B .159A .169B .157 -.009 .166 2925 ---- .159B .151A .159B .148 -.009 .157 1 10 2950 .134 .150B .134 .134 .140 -.008 3 .148 140 2975 ---- .141B .135A .141B .132 -.008 .140 3000 ---- .133B .125A .133B .125 -.007 .132 3025 ---- ---- .121A .121A .118 -.007 .125 3050 .112 .112 .112 .112 .112 -.006 3 .118 1 3 3075 ---- ---- .110A .110A .106 -.006 .112 3100 ---- ---- .104A .104A .101 -.005 .106 3125 ---- ---- .099A .099A .096 -.005 .101 3150 ---- ---- .095A .095A .091 -.005 .096 3175 ---- ---- .090A .090A .087 -.004 .091 3200 ---- ---- .086A .086A .083 -.004 .087 3225 ---- ---- ---- ---- .079 -.004 .083 3250 ---- ---- ---- ---- .075 -.004 .079 3275 ---- ---- ---- ---- .072 -.003 .075 3300 ---- ---- ---- ---- .069 -.003 .072 3325 ---- ---- ---- ---- .066 -.003 .069 3350 ---- ---- ---- ---- .063 -.003 .066 3375 ---- ---- ---- ---- .060 -.003 .063 3400 ---- ---- ---- ---- .058 -.002 .060 3425 ---- ---- ---- ---- .056 -.002 .058 3450 ---- ---- ---- ---- .054 -.002 .056 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.507 -.086 11.593 10000 ---- ---- ---- ---- .004 UNCH .004 36 1025 ---- ---- ---- ---- 11.257 -.086 11.343 1050 ---- ---- ---- ---- 11.007 -.086 11.093 1075 ---- ---- ---- ---- 10.757 -.086 10.843 1100 ---- ---- ---- ---- 10.507 -.086 10.593 1125 ---- ---- ---- ---- 10.257 -.086 10.343 1150 ---- ---- ---- ---- 10.007 -.086 10.093 1175 ---- ---- ---- ---- 9.757 -.086 9.843 1200 ---- ---- ---- ---- 9.507 -.086 9.593 1225 ---- ---- ---- ---- 9.257 -.086 9.343 1250 ---- ---- ---- ---- 9.007 -.086 9.093 1275 ---- ---- ---- ---- 8.757 -.086 8.843 1300 ---- ---- ---- ---- 8.507 -.086 8.593 1325 ---- ---- ---- ---- 8.257 -.086 8.343 1350 ---- ---- ---- ---- 8.007 -.086 8.093 1375 ---- ---- ---- ---- 7.757 -.086 7.843 1400 ---- ---- ---- ---- 7.507 -.086 7.593 1425 ---- ---- ---- ---- 7.258 -.086 7.344 1450 ---- ---- ---- ---- 7.011 -.086 7.097 1475 ---- ---- ---- ---- 6.765 -.086 6.851 1500 ---- ---- ---- ---- 6.521 -.086 6.607 1525 ---- ---- ---- ---- 6.279 -.086 6.365 1550 ---- ---- ---- ---- 6.039 -.086 6.125 1575 ---- ---- 5.758A 5.758A 5.801 -.086 5.887 1600 ---- 5.772B 5.524A 5.772B 5.566 -.086 5.652 1625 ---- 5.538B 5.292A 5.538B 5.333 -.086 5.419 1650 ---- 5.307B 5.063A 5.307B 5.104 -.085 5.189 16 1675 ---- 5.079B 4.838A 5.079B 4.877 -.086 4.963 1700 ---- 4.851B 4.616A 4.851B 4.653 -.086 4.739 1 1725 ---- 4.629B 4.398A 4.629B 4.434 -.086 4.520 2 1750 ---- 4.413B 4.183A 4.413B 4.218 -.086 4.304 1 1775 ---- 4.204B 3.973A 4.204B 4.007 -.086 4.093 1800 ---- 3.991B 3.768A 3.991B 3.801 -.086 3.887 1825 ---- 3.786B 3.567A 3.786B 3.599 -.086 3.685 1850 ---- 3.584B 3.372A 3.584B 3.403 -.086 3.489 1875 ---- 3.391B 3.183A 3.391B 3.213 -.085 3.298 1900 ---- 3.203B 3.000A 3.203B 3.029 -.084 3.113 4 1925 ---- 3.019B 2.823A 3.019B 2.851 -.084 2.935 1950 ---- 2.843B 2.653A 2.843B 2.680 -.083 2.763 1975 ---- 2.674B 2.490A 2.674B 2.516 -.082 2.598 1 2000 ---- 2.512B 2.335A 2.512B 2.359 -.080 2.439 1 2025 ---- 2.357B 2.187A 2.357B 2.209 -.079 2.288 2050 ---- 2.209B 2.046A 2.209B 2.067 -.077 2.144 2075 ---- 2.066B 1.913A 2.066B 1.933 -.073 2.006 2100 ---- 1.933B 1.789A 1.933B 1.806 -.071 1.877 2125 ---- 1.807B 1.670A 1.807B 1.686 -.068 1.754 2 1 2150 ---- 1.688B 1.559A 1.688B 1.574 -.064 1.638 100 2175 ---- 1.576B 1.455A 1.576B 1.468 -.062 1.530 2200 ---- 1.473B 1.358A 1.473B 1.370 -.058 1.428 2 300 2225 ---- 1.373B 1.267A 1.373B 1.278 -.054 1.332 2250 ---- 1.283B 1.182A 1.283B 1.192 -.051 1.243 100 2275 ---- 1.197B 1.103A 1.197B 1.112 -.048 1.160 125 2300 ---- 1.116B 1.030A 1.116B 1.038 -.044 1.082 21 2325 ---- 1.041B .962A 1.041B .969 -.041 1.010 2350 ---- .972B .899A .972B .905 -.038 .943 2375 ---- .909B .840A .909B .845 -.036 .881 2400 ---- .849B .786A .849B .790 -.034 .824 2 221 2425 ---- .793B .733A .793B .739 -.031 .770 4 2450 ---- .742B .686A .742B .691 -.030 .721 205 2475 ---- .699B .643A .699B .648 -.027 .675 109 2500 ---- .655B .603A .655B .607 -.026 4 .633 123 2525 ---- .614B .566A .614B .569 -.025 .594 6 2550 ---- .576B .531A .576B .534 -.024 .558 75 2575 ---- .541B .500A .541B .502 -.022 .524 2600 ---- .508B .470A .508B .472 -.021 7 .493 462 2625 ---- .478B .443A .478B .444 -.020 .464 2650 ---- .450B .417A .450B .419 -.019 .438 5 2675 ---- .424B .394A .424B .395 -.018 .413 15 2700 ---- .399B .372A .399B .372 -.018 6 .390 345 2725 ---- .377B .352A .377B .352 -.016 .368 2750 ---- .356B .333A .356B .332 -.016 .348 7 2775 ---- .336B .316A .336B .314 -.015 .329 2800 ---- .318B .299A .318B .298 -.014 6 .312 2 77 2825 ---- .301B .284A .301B .282 -.014 .296 2850 ---- .285B .270A .285B .268 -.012 .280 31 2875 ---- .270B .256A .270B .254 -.012 .266 2900 ---- .256B .244A .256B .241 -.012 .253 3 2925 ---- .242B .232A .242B .229 -.011 .240 1 2950 ---- .230B .221A .230B .218 -.011 .229 70 2975 ---- .219B .211A .219B .208 -.010 .218 12 3000 ---- .208B .201A .208B .198 -.009 .207 183 3025 ---- ---- .192A .192A .189 -.009 .198 3050 ---- ---- .184A .184A .180 -.008 .188 2 3075 ---- ---- .176A .176A .172 -.008 .180 2 3100 ---- ---- .168A .168A .164 -.008 .172 106 3125 ---- ---- .161A .161A .157 -.007 .164 3150 ---- ---- .154A .154A .151 -.006 .157 8 3175 ---- ---- .148A .148A .144 -.006 .150 1 3200 ---- ---- .142A .142A .138 -.006 .144 50 3225 ---- ---- .137A .137A .133 -.005 .138 25 3250 ---- ---- .131A .131A .127 -.005 .132 12 3275 ---- ---- .126A .126A .122 -.005 .127 1 3300 ---- ---- ---- ---- .117 -.005 .122 3325 ---- ---- ---- ---- .113 -.004 .117 3350 ---- ---- ---- ---- .109 -.004 .113 3375 ---- ---- ---- ---- .105 -.003 .108 3400 ---- ---- ---- ---- .101 -.003 .104 3425 ---- ---- ---- ---- .097 -.003 .100 3450 ---- ---- ---- ---- .093 -.004 .097 9 3475 ---- ---- ---- ---- .090 -.003 .093 1 1 3500 ---- ---- ---- ---- .087 -.003 .090 1 128 4000 ---- ---- ---- ---- .045 -.001 .046 123 4500 ---- ---- ---- ---- .026 UNCH .026 2 5000 ---- ---- ---- ---- .016 UNCH .016 26 6000 ---- ---- ---- ---- .007 UNCH .007 10 7000 ---- ---- ---- ---- .004 UNCH .004 50 8000 ---- ---- ---- ---- .004 UNCH .004 825 ---- ---- ---- ---- 13.257 -.086 13.343 850 ---- ---- ---- ---- 13.007 -.086 13.093 875 ---- ---- ---- ---- 12.757 -.086 12.843 900 ---- ---- ---- ---- 12.507 -.086 12.593 9000 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- 12.257 -.086 12.343 950 ---- ---- ---- ---- 12.007 -.086 12.093 975 ---- ---- ---- ---- 11.757 -.086 11.843 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.763 -.079 11.842 10000 ---- ---- ---- ---- .007 UNCH .007 13 1025 ---- ---- ---- ---- 11.513 -.079 11.592 1050 ---- ---- ---- ---- 11.263 -.079 11.342 1075 ---- ---- ---- ---- 11.013 -.079 11.092 1100 ---- ---- ---- ---- 10.763 -.079 10.842 1125 ---- ---- ---- ---- 10.513 -.079 10.592 1150 ---- ---- ---- ---- 10.263 -.079 10.342 1175 ---- ---- ---- ---- 10.013 -.079 10.092 1200 ---- ---- ---- ---- 9.763 -.079 9.842 1225 ---- ---- ---- ---- 9.513 -.079 9.592 1250 ---- ---- ---- ---- 9.263 -.079 9.342 1275 ---- ---- ---- ---- 9.013 -.079 9.092 1300 ---- ---- ---- ---- 8.763 -.079 8.842 1325 ---- ---- ---- ---- 8.513 -.079 8.592 1350 ---- ---- ---- ---- 8.264 -.079 8.343 1375 ---- ---- ---- ---- 8.016 -.079 8.095 1400 ---- ---- ---- ---- 7.771 -.079 7.850 1425 ---- ---- ---- ---- 7.528 -.079 7.607 1450 ---- ---- ---- ---- 7.287 -.079 7.366 1475 ---- ---- ---- ---- 7.048 -.079 7.127 1500 ---- ---- 6.776A 6.776A 6.812 -.079 6.891 4 1525 ---- 6.770B 6.544A 6.770B 6.579 -.078 6.657 1550 ---- 6.537B 6.314A 6.537B 6.348 -.078 6.426 1575 ---- 6.305B 6.087A 6.305B 6.121 -.078 6.199 1600 ---- 6.082B 5.864A 6.082B 5.896 -.078 5.974 1625 ---- 5.856B 5.643A 5.856B 5.675 -.078 5.753 1650 ---- 5.637B 5.427A 5.637B 5.457 -.078 5.535 1675 ---- 5.421B 5.214A 5.421B 5.244 -.077 5.321 1700 ---- 5.208B 5.004A 5.208B 5.034 -.077 5.111 1725 ---- 5.000B 4.799A 5.000B 4.828 -.078 4.906 1750 ---- 4.798B 4.599A 4.798B 4.627 -.077 4.704 1775 ---- 4.596B 4.402A 4.596B 4.430 -.077 4.507 1800 ---- 4.397B 4.211A 4.397B 4.238 -.076 4.314 1825 ---- 4.212B 4.024A 4.212B 4.050 -.076 4.126 1850 ---- 4.023B 3.843A 4.023B 3.868 -.076 3.944 1875 ---- 3.842B 3.667A 3.842B 3.691 -.075 3.766 2 1900 3.504 3.666B 3.497A 3.497A 3.519 -.075 1 3.594 1 1925 ---- 3.498B 3.332A 3.498B 3.354 -.073 3.427 2 1950 ---- 3.334B 3.174A 3.332B 3.194 -.073 3.267 4 1975 ---- 3.178B 3.022A 3.178B 3.040 -.072 3.112 2000 ---- 3.025B 2.876A 3.025B 2.892 -.071 2.963 11 2025 ---- 2.878B 2.736A 2.877B 2.751 -.070 2.821 2050 ---- 2.739B 2.602A 2.739B 2.616 -.068 2.684 2075 ---- 2.606B 2.475A 2.604B 2.487 -.067 2.554 2100 ---- 2.479B 2.353A 2.478B 2.364 -.065 2.429 3 3 2125 ---- 2.358B 2.238A 2.358B 2.247 -.063 2.310 2150 ---- 2.242B 2.128A 2.240B 2.136 -.061 2.197 2175 ---- 2.135B 2.023A 2.135B 2.030 -.059 2.089 2200 ---- 2.030B 1.924A 2.030B 1.930 -.057 1.987 1 4 2225 ---- 1.928B 1.830A 1.928B 1.835 -.054 1.889 2250 ---- 1.836B 1.741A 1.836B 1.746 -.051 1.797 2 2275 ---- 1.745B 1.657A 1.745B 1.661 -.049 1.710 225 2300 ---- 1.660B 1.577A 1.660B 1.581 -.046 1.627 69 2325 ---- 1.581B 1.501A 1.581B 1.505 -.044 1.549 100 2350 ---- 1.503B 1.430A 1.503B 1.433 -.042 1.475 1 2375 ---- 1.433B 1.363A 1.433B 1.365 -.040 1.405 2400 ---- 1.365B 1.299A 1.365B 1.301 -.038 1.339 37 105 2425 ---- 1.301B 1.239A 1.301B 1.241 -.035 1.276 7 2450 ---- 1.240B 1.182A 1.240B 1.183 -.035 1.218 2475 ---- 1.183B 1.129A 1.183B 1.129 -.033 1.162 50 2500 1.071 1.129B 1.063 1.063 1.078 -.032 6 1.110 1 53 2525 ---- 1.078B 1.031A 1.078B 1.030 -.030 1.060 9 2550 ---- 1.029B .986A 1.029B .984 -.030 1.014 126 2575 ---- .984B .940A .984B .941 -.028 .969 2600 ---- .946B .900A .946B .901 -.027 .928 213 2625 ---- .905B .862A .905B .863 -.026 .889 60 60 2650 ---- .867B .827A .867B .827 -.024 .851 150 2675 ---- .831B .793A .831B .793 -.023 .816 2700 ---- .797B .761A .797B .760 -.023 .783 46 310 2725 ---- .764B .731A .764B .730 -.022 .752 2750 ---- .734B .703A .734B .701 -.021 .722 3 2775 ---- .705B .676A .705B .674 -.020 .694 1 2800 ---- .677B .650A .677B .648 -.019 .667 332 2825 ---- .651B .626A .651B .623 -.019 .642 2850 ---- .626B .603A .626B .600 -.018 .618 1 2875 ---- .603B .581A .603B .578 -.017 .595 2900 ---- .581B .560A .581B .557 -.017 .574 3 2925 ---- .559B .541A .559B .537 -.016 .553 2950 ---- .539B .522A .539B .518 -.016 .534 1 2975 ---- .520B .504A .520B .500 -.015 .515 3000 ---- .502B .487A .502B .482 -.016 .498 8 1924 3025 ---- .484B .470A .484B .466 -.015 .481 3050 ---- .468B .455A .468B .450 -.014 .464 1 3075 ---- .452B .440A .452B .435 -.014 .449 3100 ---- .436B .426A .436B .421 -.013 .434 14 3125 ---- .422B .412A .422B .407 -.013 .420 3150 ---- .408B .399A .408B .394 -.012 .406 1 3175 ---- .394B .386A .394B .381 -.012 .393 3200 ---- ---- .374A .374A .369 -.012 .381 1 331 3225 ---- ---- .363A .363A .357 -.012 .369 3250 ---- ---- .352A .352A .346 -.011 .357 3275 ---- ---- .341A .341A .336 -.010 .346 3300 ---- ---- .331A .331A .325 -.011 .336 30 3325 ---- ---- .321A .321A .315 -.011 .326 3350 ---- ---- .312A .312A .306 -.010 .316 3375 ---- ---- .303A .303A .297 -.009 .306 3400 ---- ---- .294A .294A .288 -.009 .297 2 3425 ---- ---- .286A .286A .280 -.009 .289 3450 ---- ---- .278A .278A .272 -.008 .280 3475 ---- ---- .270A .270A .264 -.008 .272 3500 ---- ---- .263A .263A .257 -.008 .265 1255 3525 ---- ---- .256A .256A .249 -.008 .257 3550 ---- ---- .249A .249A .242 -.008 .250 3575 ---- ---- .242A .242A .236 -.007 .243 3600 ---- ---- .236A .236A .229 -.008 .237 61 3625 ---- ---- ---- ---- .223 -.007 .230 3650 ---- ---- ---- ---- .217 -.007 .224 2 3675 ---- ---- ---- ---- .211 -.007 .218 3700 ---- ---- ---- ---- .206 -.006 .212 3725 ---- ---- ---- ---- .200 -.007 .207 3750 ---- ---- ---- ---- .195 -.006 .201 4 4 3775 ---- ---- ---- ---- .190 -.006 .196 3800 ---- ---- ---- ---- .185 -.006 .191 3825 ---- ---- ---- ---- .181 -.006 .187 3850 ---- ---- ---- ---- .176 -.006 .182 3875 ---- ---- ---- ---- .172 -.005 .177 3900 ---- ---- ---- ---- .168 -.005 .173 3925 ---- ---- ---- ---- .164 -.005 .169 3950 ---- ---- ---- ---- .160 -.005 .165 3975 ---- ---- ---- ---- .156 -.005 .161 4000 .165 .165 .160A .160A .152 -.005 1 .157 2 1540 4025 ---- ---- ---- ---- .149 -.004 .153 4050 ---- ---- ---- ---- .145 -.005 .150 4075 ---- ---- ---- ---- .142 -.004 .146 4500 ---- ---- ---- ---- .098 -.002 .100 92 5000 ---- ---- ---- ---- .067 -.001 .068 1485 6000 ---- ---- ---- ---- .035 UNCH .035 350 7000 ---- ---- ---- ---- .020 -.001 .021 4 725 ---- ---- ---- ---- 14.513 -.079 14.592 750 ---- ---- ---- ---- 14.263 -.079 14.342 7500 ---- ---- ---- ---- .016 UNCH .016 50 775 ---- ---- ---- ---- 14.013 -.079 14.092 800 ---- ---- ---- ---- 13.763 -.079 13.842 8000 ---- ---- ---- ---- .013 UNCH .013 825 ---- ---- ---- ---- 13.513 -.079 13.592 850 ---- ---- ---- ---- 13.263 -.079 13.342 875 ---- ---- ---- ---- 13.013 -.079 13.092 900 ---- ---- ---- ---- 12.763 -.079 12.842 9000 ---- ---- ---- ---- .009 UNCH .009 925 ---- ---- ---- ---- 12.513 -.079 12.592 950 ---- ---- ---- ---- 12.263 -.079 12.342 975 ---- ---- ---- ---- 12.013 -.079 12.092 SO MAR24 Silver Option CALL 1175 ---- ---- ---- ---- 10.278 -.092 10.370 1200 ---- ---- ---- ---- 10.028 -.092 10.120 1225 ---- ---- ---- ---- 9.778 -.092 9.870 1250 ---- ---- ---- ---- 9.528 -.092 9.620 1275 ---- ---- ---- ---- 9.278 -.092 9.370 1300 ---- ---- ---- ---- 9.028 -.092 9.120 1325 ---- ---- ---- ---- 8.781 -.091 8.872 1350 ---- ---- ---- ---- 8.537 -.091 8.628 1375 ---- ---- ---- ---- 8.296 -.090 8.386 1400 ---- ---- ---- ---- 8.058 -.089 8.147 1425 ---- ---- ---- ---- 7.822 -.089 7.911 1450 ---- ---- ---- ---- 7.590 -.088 7.678 1475 ---- ---- ---- ---- 7.360 -.088 7.448 1500 ---- ---- ---- ---- 7.133 -.087 7.220 1525 ---- ---- ---- ---- 6.909 -.087 6.996 1550 ---- ---- ---- ---- 6.688 -.086 6.774 1575 ---- ---- ---- ---- 6.470 -.085 6.555 1600 ---- ---- ---- ---- 6.254 -.085 6.339 1625 ---- ---- ---- ---- 6.042 -.084 6.126 1650 ---- ---- ---- ---- 5.833 -.083 5.916 1675 ---- ---- ---- ---- 5.627 -.083 5.710 1700 ---- ---- ---- ---- 5.425 -.081 5.506 1725 ---- ---- ---- ---- 5.226 -.081 5.307 1750 ---- ---- ---- ---- 5.031 -.081 5.112 1775 ---- ---- ---- ---- 4.841 -.079 4.920 1800 ---- ---- ---- ---- 4.655 -.078 4.733 1825 ---- ---- ---- ---- 4.474 -.077 4.551 1850 ---- ---- ---- ---- 4.298 -.076 4.374 1875 ---- ---- ---- ---- 4.126 -.076 4.202 1900 ---- ---- ---- ---- 3.961 -.074 4.035 1925 ---- ---- ---- ---- 3.800 -.073 3.873 1950 ---- ---- ---- ---- 3.645 -.072 3.717 1975 ---- ---- ---- ---- 3.496 -.071 3.567 2000 ---- ---- ---- ---- 3.352 -.070 3.422 2025 ---- ---- ---- ---- 3.214 -.068 3.282 2050 ---- ---- ---- ---- 3.081 -.067 3.148 2075 ---- ---- ---- ---- 2.954 -.066 3.020 2100 ---- ---- ---- ---- 2.833 -.064 2.897 2125 ---- ---- ---- ---- 2.716 -.063 2.779 2150 ---- ---- ---- ---- 2.605 -.061 2.666 2175 ---- ---- ---- ---- 2.498 -.061 2.559 2200 ---- ---- ---- ---- 2.397 -.059 2.456 2225 ---- ---- ---- ---- 2.300 -.058 2.358 2250 ---- ---- ---- ---- 2.208 -.056 2.264 2275 ---- ---- ---- ---- 2.120 -.055 2.175 2300 ---- ---- ---- ---- 2.036 -.054 2.090 2325 ---- ---- ---- ---- 1.957 -.052 2.009 2350 ---- ---- ---- ---- 1.881 -.051 1.932 2375 ---- ---- ---- ---- 1.809 -.050 1.859 2400 ---- ---- ---- ---- 1.740 -.049 1.789 2425 ---- ---- ---- ---- 1.675 -.048 1.723 2450 ---- ---- ---- ---- 1.613 -.047 1.660 2475 ---- ---- ---- ---- 1.553 -.046 1.599 2500 ---- ---- ---- ---- 1.497 -.045 1.542 2525 ---- ---- ---- ---- 1.444 -.044 1.488 2550 ---- ---- ---- ---- 1.393 -.043 1.436 2575 ---- ---- ---- ---- 1.345 -.042 1.387 2600 ---- ---- ---- ---- 1.300 -.041 1.341 2625 ---- ---- ---- ---- 1.257 -.040 1.297 2650 ---- ---- ---- ---- 1.216 -.039 1.255 2675 ---- ---- ---- ---- 1.177 -.039 1.216 2700 ---- ---- ---- ---- 1.141 -.037 1.178 2725 ---- ---- ---- ---- 1.106 -.036 1.142 2750 ---- ---- ---- ---- 1.072 -.036 1.108 2775 ---- ---- ---- ---- 1.040 -.035 1.075 2800 ---- ---- ---- ---- 1.010 -.034 1.044 2825 ---- ---- ---- ---- .981 -.033 1.014 2850 ---- ---- ---- ---- .953 -.033 .986 2875 ---- ---- ---- ---- .926 -.033 .959 2900 ---- ---- ---- ---- .901 -.031 .932 2925 ---- ---- ---- ---- .876 -.031 .907 2950 ---- ---- ---- ---- .853 -.030 .883 2975 ---- ---- ---- ---- .831 -.030 .861 3000 ---- ---- ---- ---- .809 -.030 .839 3025 ---- ---- ---- ---- .789 -.029 .818 3050 ---- ---- ---- ---- .769 -.028 .797 3075 ---- ---- ---- ---- .750 -.028 .778 3100 ---- ---- ---- ---- .733 -.027 .760 3125 ---- ---- ---- ---- .715 -.027 .742 3150 ---- ---- ---- ---- .699 -.026 .725 3175 ---- ---- ---- ---- .683 -.026 .709 3200 ---- ---- ---- ---- .668 -.025 .693 3225 ---- ---- ---- ---- .653 -.025 .678 3400 ---- ---- ---- ---- .567 -.022 .589 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.247 -.100 12.347 1025 ---- ---- ---- ---- 11.997 -.100 12.097 1050 ---- ---- ---- ---- 11.747 -.100 11.847 1075 ---- ---- ---- ---- 11.497 -.100 11.597 1100 ---- ---- ---- ---- 11.248 -.099 11.347 1125 ---- ---- ---- ---- 11.001 -.099 11.100 1150 ---- ---- ---- ---- 10.755 -.099 10.854 1175 ---- ---- ---- ---- 10.512 -.098 10.610 1200 ---- ---- ---- ---- 10.270 -.097 10.367 1225 ---- ---- ---- ---- 10.030 -.097 10.127 1250 ---- ---- ---- ---- 9.791 -.097 9.888 1275 ---- ---- ---- ---- 9.554 -.097 9.651 1300 ---- ---- ---- ---- 9.319 -.096 9.415 1325 ---- ---- ---- ---- 9.086 -.095 9.181 1350 ---- ---- ---- ---- 8.854 -.095 8.949 1375 ---- ---- ---- ---- 8.625 -.094 8.719 1400 ---- ---- ---- ---- 8.397 -.094 8.491 1425 ---- ---- ---- ---- 8.172 -.093 8.265 1450 ---- ---- ---- ---- 7.948 -.093 8.041 1475 ---- ---- ---- ---- 7.727 -.092 7.819 1500 ---- ---- ---- ---- 7.508 -.091 7.599 1525 ---- ---- ---- ---- 7.292 -.091 7.383 1550 ---- ---- ---- ---- 7.078 -.090 7.168 1575 ---- ---- ---- ---- 6.868 -.089 6.957 1600 ---- ---- ---- ---- 6.661 -.088 6.749 1625 ---- ---- ---- ---- 6.457 -.088 6.545 1650 ---- ---- ---- ---- 6.257 -.087 6.344 1675 ---- ---- ---- ---- 6.060 -.086 6.146 1700 ---- ---- ---- ---- 5.868 -.085 5.953 1725 ---- ---- ---- ---- 5.680 -.084 5.764 1750 ---- ---- ---- ---- 5.496 -.084 5.580 1775 ---- ---- ---- ---- 5.317 -.082 5.399 1800 ---- ---- ---- ---- 5.141 -.082 5.223 1825 ---- ---- ---- ---- 4.970 -.080 5.050 1850 ---- ---- ---- ---- 4.802 -.079 4.881 1875 ---- ---- ---- ---- 4.637 -.079 4.716 1900 ---- ---- ---- ---- 4.476 -.078 4.554 1925 ---- ---- ---- ---- 4.319 -.076 4.395 1950 ---- ---- ---- ---- 4.165 -.075 4.240 1975 ---- ---- ---- ---- 4.015 -.075 4.090 2000 ---- ---- ---- ---- 3.870 -.073 3.943 2025 ---- ---- ---- ---- 3.729 -.072 3.801 2050 ---- ---- ---- ---- 3.593 -.070 3.663 2075 ---- ---- ---- ---- 3.461 -.070 3.531 2100 ---- ---- ---- ---- 3.335 -.068 3.403 2125 ---- ---- ---- ---- 3.215 -.067 3.282 2150 ---- ---- ---- ---- 3.100 -.065 3.165 2175 ---- ---- ---- ---- 2.991 -.064 3.055 2200 ---- ---- ---- ---- 2.888 -.063 2.951 2225 ---- ---- ---- ---- 2.791 -.062 2.853 2250 ---- ---- ---- ---- 2.701 -.061 2.762 2275 ---- ---- ---- ---- 2.616 -.060 2.676 2300 ---- ---- ---- ---- 2.537 -.059 2.596 2325 ---- ---- ---- ---- 2.463 -.058 2.521 2350 ---- ---- ---- ---- 2.394 -.057 2.451 2375 ---- ---- ---- ---- 2.330 -.056 2.386 2400 ---- ---- ---- ---- 2.270 -.055 2.325 2425 ---- ---- ---- ---- 2.214 -.054 2.268 2450 ---- ---- ---- ---- 2.161 -.053 2.214 2475 ---- ---- ---- ---- 2.112 -.052 2.164 2500 ---- ---- ---- ---- 2.066 -.051 2.117 2525 ---- ---- ---- ---- 2.023 -.050 2.073 2550 ---- ---- ---- ---- 1.981 -.050 2.031 2575 ---- ---- ---- ---- 1.942 -.049 1.991 2600 ---- ---- ---- ---- 1.905 -.048 1.953 2625 ---- ---- ---- ---- 1.868 -.048 1.916 2650 ---- ---- ---- ---- 1.834 -.046 1.880 1 2675 ---- ---- ---- ---- 1.800 -.046 1.846 2700 ---- ---- ---- ---- 1.766 -.046 1.812 2725 ---- ---- ---- ---- 1.734 -.045 1.779 2750 ---- ---- ---- ---- 1.702 -.045 1.747 2775 ---- ---- ---- ---- 1.671 -.044 1.715 2800 ---- ---- ---- ---- 1.641 -.043 1.684 2825 ---- ---- ---- ---- 1.611 -.043 1.654 2850 ---- ---- ---- ---- 1.582 -.042 1.624 2875 ---- ---- ---- ---- 1.554 -.041 1.595 2900 ---- ---- ---- ---- 1.526 -.041 1.567 2925 ---- ---- ---- ---- 1.499 -.040 1.539 2950 ---- ---- ---- ---- 1.472 -.040 1.512 2975 ---- ---- ---- ---- 1.445 -.040 1.485 3000 ---- ---- ---- ---- 1.419 -.039 1.458 3025 ---- ---- ---- ---- 1.394 -.038 1.432 3050 ---- ---- ---- ---- 1.369 -.038 1.407 3075 ---- ---- ---- ---- 1.344 -.038 1.382 3100 ---- ---- ---- ---- 1.320 -.037 1.357 3125 ---- ---- ---- ---- 1.296 -.037 1.333 3150 ---- ---- ---- ---- 1.273 -.036 1.309 3175 ---- ---- ---- ---- 1.250 -.035 1.285 3200 ---- ---- ---- ---- 1.227 -.035 1.262 3225 ---- ---- ---- ---- 1.205 -.034 1.239 3250 ---- ---- ---- ---- 1.183 -.034 1.217 3275 ---- ---- ---- ---- 1.162 -.033 1.195 3300 ---- ---- ---- ---- 1.140 -.033 1.173 3325 ---- ---- ---- ---- 1.120 -.032 1.152 3350 ---- ---- ---- ---- 1.099 -.032 1.131 3375 ---- ---- ---- ---- 1.079 -.032 1.111 3400 ---- ---- ---- ---- 1.059 -.031 1.090 3425 ---- ---- ---- ---- 1.040 -.030 1.070 3450 ---- ---- ---- ---- 1.020 -.031 1.051 3475 ---- ---- ---- ---- 1.002 -.030 1.032 3500 ---- ---- ---- ---- .983 -.030 1.013 3525 ---- ---- ---- ---- .965 -.029 .994 3550 ---- ---- ---- ---- .947 -.029 .976 3575 ---- ---- ---- ---- .929 -.029 .958 3600 ---- ---- ---- ---- .912 -.028 .940 3625 ---- ---- ---- ---- .895 -.028 .923 3650 ---- ---- ---- ---- .879 -.027 .906 3675 ---- ---- ---- ---- .862 -.027 .889 3700 ---- ---- ---- ---- .846 -.027 .873 3725 ---- ---- ---- ---- .831 -.026 .857 3750 ---- ---- ---- ---- .815 -.026 .841 3775 ---- ---- ---- ---- .800 -.025 .825 3800 ---- ---- ---- ---- .785 -.025 .810 3825 ---- ---- ---- ---- .771 -.025 .796 3850 ---- ---- ---- ---- .757 -.024 .781 3875 ---- ---- ---- ---- .743 -.024 .767 3900 ---- ---- ---- ---- .729 -.024 .753 3925 ---- ---- ---- ---- .716 -.023 .739 3950 ---- ---- ---- ---- .703 -.023 .726 3975 ---- ---- ---- ---- .690 -.023 .713 4000 ---- ---- ---- ---- .678 -.023 .701 4025 ---- ---- ---- ---- .666 -.022 .688 4050 ---- ---- ---- ---- .654 -.022 .676 4075 ---- ---- ---- ---- .643 -.022 .665 4100 ---- ---- ---- ---- .632 -.021 .653 725 ---- ---- ---- ---- 14.997 -.100 15.097 750 ---- ---- ---- ---- 14.747 -.100 14.847 775 ---- ---- ---- ---- 14.497 -.100 14.597 800 ---- ---- ---- ---- 14.247 -.100 14.347 825 ---- ---- ---- ---- 13.997 -.100 14.097 850 ---- ---- ---- ---- 13.747 -.100 13.847 875 ---- ---- ---- ---- 13.497 -.100 13.597 900 ---- ---- ---- ---- 13.247 -.100 13.347 925 ---- ---- ---- ---- 12.997 -.100 13.097 950 ---- ---- ---- ---- 12.747 -.100 12.847 975 ---- ---- ---- ---- 12.497 -.100 12.597 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.684 -.099 12.783 1025 ---- ---- ---- ---- 12.440 -.098 12.538 1050 ---- ---- ---- ---- 12.198 -.097 12.295 1075 ---- ---- ---- ---- 11.957 -.097 12.054 1100 ---- ---- ---- ---- 11.718 -.097 11.815 1125 ---- ---- ---- ---- 11.481 -.096 11.577 1150 ---- ---- ---- ---- 11.246 -.095 11.341 1175 ---- ---- ---- ---- 11.012 -.095 11.107 1200 ---- ---- ---- ---- 10.779 -.094 10.873 1225 ---- ---- ---- ---- 10.548 -.094 10.642 1250 ---- ---- ---- ---- 10.318 -.094 10.412 1275 ---- ---- ---- ---- 10.090 -.093 10.183 1300 ---- ---- ---- ---- 9.863 -.092 9.955 1325 ---- ---- ---- ---- 9.637 -.092 9.729 1350 ---- ---- ---- ---- 9.414 -.091 9.505 1375 ---- ---- ---- ---- 9.191 -.091 9.282 1400 ---- ---- ---- ---- 8.971 -.090 9.061 1425 ---- ---- ---- ---- 8.752 -.089 8.841 1450 ---- ---- ---- ---- 8.534 -.090 8.624 1475 ---- ---- ---- ---- 8.319 -.089 8.408 1500 ---- ---- ---- ---- 8.106 -.088 8.194 1525 ---- ---- ---- ---- 7.895 -.088 7.983 1550 ---- ---- ---- ---- 7.687 -.086 7.773 1575 ---- ---- ---- ---- 7.481 -.086 7.567 1600 ---- ---- ---- ---- 7.278 -.085 7.363 1625 ---- ---- ---- ---- 7.077 -.085 7.162 1650 ---- ---- ---- ---- 6.880 -.084 6.964 1675 ---- ---- ---- ---- 6.686 -.083 6.769 1700 ---- ---- ---- ---- 6.496 -.082 6.578 1725 ---- ---- ---- ---- 6.309 -.082 6.391 1750 ---- ---- ---- ---- 6.126 -.081 6.207 1775 ---- ---- ---- ---- 5.946 -.080 6.026 1800 ---- ---- ---- ---- 5.770 -.080 5.850 1825 ---- ---- ---- ---- 5.598 -.079 5.677 1850 ---- ---- ---- ---- 5.430 -.078 5.508 1875 ---- ---- ---- ---- 5.266 -.076 5.342 1900 ---- ---- ---- ---- 5.106 -.075 5.181 1925 ---- ---- ---- ---- 4.949 -.075 5.024 1950 ---- ---- ---- ---- 4.797 -.073 4.870 1975 ---- ---- ---- ---- 4.648 -.072 4.720 2000 ---- ---- ---- ---- 4.503 -.072 4.575 2025 ---- ---- ---- ---- 4.363 -.070 4.433 2050 ---- ---- ---- ---- 4.227 -.069 4.296 2075 ---- ---- ---- ---- 4.094 -.069 4.163 2100 ---- ---- ---- ---- 3.966 -.068 4.034 2125 ---- ---- ---- ---- 3.843 -.066 3.909 2150 ---- ---- ---- ---- 3.724 -.065 3.789 2175 ---- ---- ---- ---- 3.609 -.065 3.674 2200 ---- ---- ---- ---- 3.500 -.063 3.563 2225 ---- ---- ---- ---- 3.395 -.062 3.457 2250 ---- ---- ---- ---- 3.295 -.061 3.356 2275 ---- ---- ---- ---- 3.200 -.060 3.260 2300 ---- ---- ---- ---- 3.110 -.059 3.169 2325 ---- ---- ---- ---- 3.025 -.058 3.083 2350 ---- ---- ---- ---- 2.943 -.058 3.001 2375 ---- ---- ---- ---- 2.867 -.056 2.923 2400 ---- ---- ---- ---- 2.794 -.055 2.849 2425 ---- ---- ---- ---- 2.725 -.054 2.779 2450 ---- ---- ---- ---- 2.659 -.054 2.713 2475 ---- ---- ---- ---- 2.597 -.053 2.650 2500 ---- ---- ---- ---- 2.537 -.053 2.590 2525 ---- ---- ---- ---- 2.481 -.051 2.532 2550 ---- ---- ---- ---- 2.427 -.051 2.478 2575 ---- ---- ---- ---- 2.375 -.050 2.425 2600 ---- ---- ---- ---- 2.326 -.049 2.375 2625 ---- ---- ---- ---- 2.278 -.048 2.326 2650 ---- ---- ---- ---- 2.232 -.048 2.280 2675 ---- ---- ---- ---- 2.187 -.047 2.234 2700 ---- ---- ---- ---- 2.144 -.046 2.190 2725 ---- ---- ---- ---- 2.101 -.046 2.147 2750 ---- ---- ---- ---- 2.060 -.045 2.105 2775 ---- ---- ---- ---- 2.019 -.045 2.064 2800 ---- ---- ---- ---- 1.979 -.044 2.023 2825 ---- ---- ---- ---- 1.941 -.043 1.984 2850 ---- ---- ---- ---- 1.903 -.043 1.946 2875 ---- ---- ---- ---- 1.866 -.042 1.908 2900 ---- ---- ---- ---- 1.830 -.041 1.871 2925 ---- ---- ---- ---- 1.795 -.041 1.836 2950 ---- ---- ---- ---- 1.761 -.040 1.801 2975 ---- ---- ---- ---- 1.727 -.040 1.767 3000 ---- ---- ---- ---- 1.695 -.039 1.734 3025 ---- ---- ---- ---- 1.663 -.039 1.702 3050 ---- ---- ---- ---- 1.632 -.038 1.670 3075 ---- ---- ---- ---- 1.602 -.038 1.640 3100 ---- ---- ---- ---- 1.573 -.037 1.610 3125 ---- ---- ---- ---- 1.545 -.036 1.581 3150 ---- ---- ---- ---- 1.517 -.036 1.553 3175 ---- ---- ---- ---- 1.491 -.035 1.526 3200 ---- ---- ---- ---- 1.465 -.035 1.500 3225 ---- ---- ---- ---- 1.440 -.035 1.475 3250 ---- ---- ---- ---- 1.416 -.034 1.450 3275 ---- ---- ---- ---- 1.393 -.034 1.427 3300 ---- ---- ---- ---- 1.370 -.034 1.404 3325 ---- ---- ---- ---- 1.349 -.033 1.382 3350 ---- ---- ---- ---- 1.328 -.033 1.361 3375 ---- ---- ---- ---- 1.308 -.032 1.340 3400 ---- ---- ---- ---- 1.289 -.032 1.321 3425 ---- ---- ---- ---- 1.270 -.032 1.302 3450 ---- ---- ---- ---- 1.252 -.032 1.284 3475 ---- ---- ---- ---- 1.235 -.031 1.266 3500 ---- ---- ---- ---- 1.219 -.030 1.249 3525 ---- ---- ---- ---- 1.203 -.030 1.233 3550 ---- ---- ---- ---- 1.187 -.031 1.218 3575 ---- ---- ---- ---- 1.173 -.030 1.203 3600 ---- ---- ---- ---- 1.159 -.029 1.188 3625 ---- ---- ---- ---- 1.145 -.029 1.174 3650 ---- ---- ---- ---- 1.132 -.029 1.161 3675 ---- ---- ---- ---- 1.119 -.029 1.148 3700 ---- ---- ---- ---- 1.107 -.028 1.135 3725 ---- ---- ---- ---- 1.095 -.028 1.123 3750 ---- ---- ---- ---- 1.084 -.028 1.112 3775 ---- ---- ---- ---- 1.073 -.028 1.101 3800 ---- ---- ---- ---- 1.062 -.028 1.090 3825 ---- ---- ---- ---- 1.052 -.028 1.080 3850 ---- ---- ---- ---- 1.042 -.028 1.070 3875 ---- ---- ---- ---- 1.033 -.027 1.060 3900 ---- ---- ---- ---- 1.024 -.027 1.051 3925 ---- ---- ---- ---- 1.015 -.027 1.042 3950 ---- ---- ---- ---- 1.007 -.026 1.033 3975 ---- ---- ---- ---- .999 -.026 1.025 4000 ---- ---- ---- ---- .991 -.026 1.017 4025 ---- ---- ---- ---- .983 -.026 1.009 4050 ---- ---- ---- ---- .976 -.025 1.001 4075 ---- ---- ---- ---- .969 -.025 .994 4100 ---- ---- ---- ---- .962 -.025 .987 5000 ---- ---- ---- ---- .826 -.022 .848 6000 ---- ---- ---- ---- .822 -.021 .843 725 ---- ---- ---- ---- 15.429 -.100 15.529 750 ---- ---- ---- ---- 15.179 -.100 15.279 775 ---- ---- ---- ---- 14.929 -.100 15.029 800 ---- ---- ---- ---- 14.679 -.100 14.779 825 ---- ---- ---- ---- 14.429 -.100 14.529 850 ---- ---- ---- ---- 14.179 -.100 14.279 875 ---- ---- ---- ---- 13.929 -.100 14.029 900 ---- ---- ---- ---- 13.679 -.100 13.779 925 ---- ---- ---- ---- 13.429 -.100 13.529 950 ---- ---- ---- ---- 13.179 -.100 13.279 975 ---- ---- ---- ---- 12.931 -.099 13.030 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.893 -.096 12.989 1025 ---- ---- ---- ---- 12.659 -.095 12.754 1050 ---- ---- ---- ---- 12.426 -.094 12.520 1075 ---- ---- ---- ---- 12.195 -.093 12.288 1100 ---- ---- ---- ---- 11.965 -.093 12.058 1125 ---- ---- ---- ---- 11.737 -.092 11.829 1150 ---- ---- ---- ---- 11.511 -.091 11.602 1175 ---- ---- ---- ---- 11.285 -.091 11.376 1200 ---- ---- ---- ---- 11.061 -.090 11.151 1225 ---- ---- ---- ---- 10.838 -.089 10.927 1250 ---- ---- ---- ---- 10.616 -.089 10.705 1275 ---- ---- ---- ---- 10.395 -.089 10.484 1300 ---- ---- ---- ---- 10.176 -.088 10.264 1325 ---- ---- ---- ---- 9.958 -.088 10.046 1350 ---- ---- ---- ---- 9.741 -.087 9.828 1375 ---- ---- ---- ---- 9.526 -.087 9.613 1400 ---- ---- ---- ---- 9.313 -.086 9.399 1425 ---- ---- ---- ---- 9.101 -.085 9.186 1450 ---- ---- ---- ---- 8.891 -.084 8.975 1475 ---- ---- ---- ---- 8.682 -.085 8.767 1500 ---- ---- ---- ---- 8.476 -.084 8.560 1525 ---- ---- ---- ---- 8.272 -.083 8.355 1550 ---- ---- ---- ---- 8.071 -.082 8.153 1575 ---- ---- ---- ---- 7.872 -.081 7.953 1600 ---- ---- ---- ---- 7.675 -.081 7.756 1625 ---- ---- ---- ---- 7.482 -.080 7.562 1650 ---- ---- ---- ---- 7.291 -.080 7.371 1675 ---- ---- ---- ---- 7.104 -.079 7.183 1700 ---- ---- ---- ---- 6.921 -.078 6.999 1725 ---- ---- ---- ---- 6.741 -.077 6.818 1750 ---- ---- ---- ---- 6.565 -.076 6.641 1775 ---- ---- ---- ---- 6.392 -.076 6.468 1800 ---- ---- ---- ---- 6.223 -.075 6.298 1825 ---- ---- ---- ---- 6.057 -.074 6.131 1850 ---- ---- ---- ---- 5.895 -.074 5.969 1875 ---- ---- ---- ---- 5.737 -.073 5.810 1900 ---- ---- ---- ---- 5.583 -.072 5.655 1925 ---- ---- ---- ---- 5.432 -.071 5.503 1950 ---- ---- ---- ---- 5.285 -.071 5.356 1975 ---- ---- ---- ---- 5.142 -.070 5.212 2000 ---- ---- ---- ---- 5.003 -.068 5.071 2025 ---- ---- ---- ---- 4.867 -.068 4.935 2050 ---- ---- ---- ---- 4.736 -.066 4.802 2075 ---- ---- ---- ---- 4.608 -.066 4.674 2100 ---- ---- ---- ---- 4.484 -.065 4.549 2125 ---- ---- ---- ---- 4.365 -.064 4.429 2150 ---- ---- ---- ---- 4.250 -.063 4.313 2175 ---- ---- ---- ---- 4.139 -.062 4.201 2200 ---- ---- ---- ---- 4.033 -.061 4.094 2225 ---- ---- ---- ---- 3.931 -.061 3.992 2250 ---- ---- ---- ---- 3.834 -.060 3.894 2275 ---- ---- ---- ---- 3.743 -.059 3.802 2300 ---- ---- ---- ---- 3.656 -.058 3.714 2325 ---- ---- ---- ---- 3.573 -.058 3.631 2350 ---- ---- ---- ---- 3.495 -.057 3.552 2375 ---- ---- ---- ---- 3.421 -.056 3.477 2400 ---- ---- ---- ---- 3.351 -.055 3.406 2425 ---- ---- ---- ---- 3.284 -.055 3.339 2450 ---- ---- ---- ---- 3.221 -.054 3.275 2475 ---- ---- ---- ---- 3.161 -.053 3.214 2500 ---- ---- ---- ---- 3.104 -.053 3.157 2525 ---- ---- ---- ---- 3.050 -.052 3.102 2550 ---- ---- ---- ---- 2.998 -.051 3.049 2575 ---- ---- ---- ---- 2.949 -.050 2.999 2600 ---- ---- ---- ---- 2.901 -.050 2.951 2625 ---- ---- ---- ---- 2.855 -.049 2.904 2650 ---- ---- ---- ---- 2.810 -.049 2.859 2675 ---- ---- ---- ---- 2.767 -.048 2.815 2700 ---- ---- ---- ---- 2.724 -.048 2.772 2725 ---- ---- ---- ---- 2.683 -.047 2.730 2750 ---- ---- ---- ---- 2.642 -.046 2.688 2775 ---- ---- ---- ---- 2.602 -.046 2.648 2800 ---- ---- ---- ---- 2.562 -.046 2.608 2825 ---- ---- ---- ---- 2.524 -.045 2.569 2850 ---- ---- ---- ---- 2.486 -.044 2.530 2875 ---- ---- ---- ---- 2.449 -.044 2.493 2900 ---- ---- ---- ---- 2.412 -.044 2.456 2925 ---- ---- ---- ---- 2.377 -.043 2.420 2950 ---- ---- ---- ---- 2.342 -.042 2.384 2975 ---- ---- ---- ---- 2.308 -.042 2.350 3000 ---- ---- ---- ---- 2.274 -.042 2.316 3025 ---- ---- ---- ---- 2.241 -.042 2.283 3050 ---- ---- ---- ---- 2.210 -.040 2.250 3075 ---- ---- ---- ---- 2.178 -.041 2.219 3100 ---- ---- ---- ---- 2.148 -.040 2.188 3125 ---- ---- ---- ---- 2.119 -.039 2.158 3150 ---- ---- ---- ---- 2.090 -.039 2.129 3175 ---- ---- ---- ---- 2.062 -.039 2.101 3200 ---- ---- ---- ---- 2.035 -.038 2.073 3225 ---- ---- ---- ---- 2.009 -.038 2.047 3250 ---- ---- ---- ---- 1.983 -.038 2.021 3275 ---- ---- ---- ---- 1.959 -.037 1.996 3300 ---- ---- ---- ---- 1.935 -.037 1.972 3325 ---- ---- ---- ---- 1.912 -.037 1.949 3350 ---- ---- ---- ---- 1.890 -.036 1.926 3375 ---- ---- ---- ---- 1.869 -.036 1.905 3400 ---- ---- ---- ---- 1.848 -.036 1.884 3425 ---- ---- ---- ---- 1.829 -.035 1.864 3450 ---- ---- ---- ---- 1.810 -.035 1.845 3475 ---- ---- ---- ---- 1.791 -.035 1.826 3500 ---- ---- ---- ---- 1.774 -.034 1.808 3525 ---- ---- ---- ---- 1.757 -.034 1.791 3550 ---- ---- ---- ---- 1.741 -.034 1.775 3575 ---- ---- ---- ---- 1.725 -.034 1.759 3600 ---- ---- ---- ---- 1.710 -.033 1.743 3625 ---- ---- ---- ---- 1.695 -.034 1.729 3650 ---- ---- ---- ---- 1.681 -.034 1.715 3675 ---- ---- ---- ---- 1.668 -.033 1.701 3700 ---- ---- ---- ---- 1.655 -.033 1.688 3725 ---- ---- ---- ---- 1.643 -.032 1.675 3750 ---- ---- ---- ---- 1.631 -.032 1.663 3775 ---- ---- ---- ---- 1.619 -.032 1.651 3800 ---- ---- ---- ---- 1.608 -.032 1.640 3825 ---- ---- ---- ---- 1.598 -.031 1.629 3850 ---- ---- ---- ---- 1.587 -.032 1.619 3875 ---- ---- ---- ---- 1.577 -.032 1.609 3900 ---- ---- ---- ---- 1.568 -.031 1.599 3925 ---- ---- ---- ---- 1.559 -.031 1.590 3950 ---- ---- ---- ---- 1.550 -.031 1.581 3975 ---- ---- ---- ---- 1.542 -.030 1.572 4000 ---- ---- ---- ---- 1.533 -.031 1.564 4025 ---- ---- ---- ---- 1.526 -.030 1.556 4050 ---- ---- ---- ---- 1.518 -.030 1.548 4075 ---- ---- ---- ---- 1.511 -.030 1.541 4100 ---- ---- ---- ---- 1.504 -.030 1.534 4125 ---- ---- ---- ---- 1.497 -.030 1.527 925 ---- ---- ---- ---- 13.608 -.097 13.705 950 ---- ---- ---- ---- 13.368 -.096 13.464 975 ---- ---- ---- ---- 13.130 -.096 13.226 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.068 -.093 13.161 1025 ---- ---- ---- ---- 12.841 -.092 12.933 1050 ---- ---- ---- ---- 12.615 -.091 12.706 1075 ---- ---- ---- ---- 12.391 -.090 12.481 1100 ---- ---- ---- ---- 12.167 -.090 12.257 1125 ---- ---- ---- ---- 11.946 -.089 12.035 1150 ---- ---- ---- ---- 11.725 -.089 11.814 1175 ---- ---- ---- ---- 11.505 -.089 11.594 1200 ---- ---- ---- ---- 11.287 -.088 11.375 1225 ---- ---- ---- ---- 11.070 -.087 11.157 1250 ---- ---- ---- ---- 10.853 -.087 10.940 1275 ---- ---- ---- ---- 10.638 -.086 10.724 1300 ---- ---- ---- ---- 10.424 -.085 10.509 1325 ---- ---- ---- ---- 10.211 -.084 10.295 1350 ---- ---- ---- ---- 9.999 -.084 10.083 1375 ---- ---- ---- ---- 9.788 -.084 9.872 1400 ---- ---- ---- ---- 9.579 -.083 9.662 1425 ---- ---- ---- ---- 9.371 -.083 9.454 1450 ---- ---- ---- ---- 9.165 -.082 9.247 1475 ---- ---- ---- ---- 8.961 -.081 9.042 1500 ---- ---- ---- ---- 8.759 -.080 8.839 1525 ---- ---- ---- ---- 8.558 -.080 8.638 1550 ---- ---- ---- ---- 8.360 -.079 8.439 1575 ---- ---- ---- ---- 8.164 -.079 8.243 1600 ---- ---- ---- ---- 7.970 -.079 8.049 1625 ---- ---- ---- ---- 7.780 -.078 7.858 1650 ---- ---- ---- ---- 7.592 -.077 7.669 1675 ---- ---- ---- ---- 7.408 -.076 7.484 1700 ---- ---- ---- ---- 7.227 -.075 7.302 1725 ---- ---- ---- ---- 7.049 -.075 7.124 1750 ---- ---- ---- ---- 6.875 -.075 6.950 1775 ---- ---- ---- ---- 6.705 -.073 6.778 1800 ---- ---- ---- ---- 6.538 -.073 6.611 1825 ---- ---- ---- ---- 6.375 -.072 6.447 1850 ---- ---- ---- ---- 6.216 -.071 6.287 1875 ---- ---- ---- ---- 6.060 -.070 6.130 1900 ---- ---- ---- ---- 5.908 -.069 5.977 1925 ---- ---- ---- ---- 5.759 -.069 5.828 1950 ---- ---- ---- ---- 5.614 -.068 5.682 1975 ---- ---- ---- ---- 5.473 -.067 5.540 2000 ---- ---- ---- ---- 5.335 -.067 5.402 2025 ---- ---- ---- ---- 5.201 -.066 5.267 2050 ---- ---- ---- ---- 5.071 -.065 5.136 2075 ---- ---- ---- ---- 4.944 -.064 5.008 2100 ---- ---- ---- ---- 4.821 -.064 4.885 2125 ---- ---- ---- ---- 4.702 -.063 4.765 2150 ---- ---- ---- ---- 4.588 -.062 4.650 2175 ---- ---- ---- ---- 4.477 -.061 4.538 2200 ---- ---- ---- ---- 4.371 -.060 4.431 2225 ---- ---- ---- ---- 4.269 -.060 4.329 2250 ---- ---- ---- ---- 4.172 -.059 4.231 2275 ---- ---- ---- ---- 4.080 -.058 4.138 2300 ---- ---- ---- ---- 3.992 -.058 4.050 2325 ---- ---- ---- ---- 3.910 -.056 3.966 2350 ---- ---- ---- ---- 3.831 -.056 3.887 2375 ---- ---- ---- ---- 3.757 -.056 3.813 2400 ---- ---- ---- ---- 3.688 -.054 3.742 2425 ---- ---- ---- ---- 3.621 -.054 3.675 2450 ---- ---- ---- ---- 3.559 -.053 3.612 2475 ---- ---- ---- ---- 3.500 -.052 3.552 2500 ---- ---- ---- ---- 3.444 -.052 3.496 2525 ---- ---- ---- ---- 3.390 -.052 3.442 2550 ---- ---- ---- ---- 3.340 -.050 3.390 2575 ---- ---- ---- ---- 3.291 -.051 3.342 2600 ---- ---- ---- ---- 3.245 -.050 3.295 2625 ---- ---- ---- ---- 3.200 -.050 3.250 2650 ---- ---- ---- ---- 3.157 -.049 3.206 2675 ---- ---- ---- ---- 3.116 -.048 3.164 2700 ---- ---- ---- ---- 3.075 -.048 3.123 2725 ---- ---- ---- ---- 3.035 -.048 3.083 2750 ---- ---- ---- ---- 2.996 -.047 3.043 2775 ---- ---- ---- ---- 2.958 -.046 3.004 2800 ---- ---- ---- ---- 2.920 -.046 2.966 2825 ---- ---- ---- ---- 2.882 -.046 2.928 2850 ---- ---- ---- ---- 2.846 -.045 2.891 2875 ---- ---- ---- ---- 2.810 -.044 2.854 2900 ---- ---- ---- ---- 2.774 -.044 2.818 2925 ---- ---- ---- ---- 2.739 -.044 2.783 2950 ---- ---- ---- ---- 2.705 -.043 2.748 2975 ---- ---- ---- ---- 2.671 -.043 2.714 3000 ---- ---- ---- ---- 2.638 -.043 2.681 3025 ---- ---- ---- ---- 2.606 -.042 2.648 3050 ---- ---- ---- ---- 2.574 -.042 2.616 3075 ---- ---- ---- ---- 2.543 -.042 2.585 3100 ---- ---- ---- ---- 2.513 -.041 2.554 3125 ---- ---- ---- ---- 2.484 -.040 2.524 3150 ---- ---- ---- ---- 2.455 -.040 2.495 3175 ---- ---- ---- ---- 2.427 -.040 2.467 3200 ---- ---- ---- ---- 2.400 -.039 2.439 3225 ---- ---- ---- ---- 2.373 -.040 2.413 3250 ---- ---- ---- ---- 2.347 -.040 2.387 3275 ---- ---- ---- ---- 2.323 -.038 2.361 3300 ---- ---- ---- ---- 2.299 -.038 2.337 3325 ---- ---- ---- ---- 2.275 -.038 2.313 3350 ---- ---- ---- ---- 2.253 -.038 2.291 3375 ---- ---- ---- ---- 2.232 -.037 2.269 3400 ---- ---- ---- ---- 2.211 -.037 2.248 3425 ---- ---- ---- ---- 2.191 -.037 2.228 3450 ---- ---- ---- ---- 2.172 -.036 2.208 3475 ---- ---- ---- ---- 2.153 -.037 2.190 3500 ---- ---- ---- ---- 2.136 -.036 2.172 3525 ---- ---- ---- ---- 2.119 -.036 2.155 3550 ---- ---- ---- ---- 2.102 -.036 2.138 3575 ---- ---- ---- ---- 2.086 -.036 2.122 3600 ---- ---- ---- ---- 2.071 -.036 2.107 3625 ---- ---- ---- ---- 2.057 -.035 2.092 3650 ---- ---- ---- ---- 2.043 -.035 2.078 3675 ---- ---- ---- ---- 2.029 -.035 2.064 3700 ---- ---- ---- ---- 2.017 -.034 2.051 3725 ---- ---- ---- ---- 2.004 -.035 2.039 3750 ---- ---- ---- ---- 1.992 -.035 2.027 3775 ---- ---- ---- ---- 1.981 -.034 2.015 3800 ---- ---- ---- ---- 1.970 -.034 2.004 3825 ---- ---- ---- ---- 1.960 -.033 1.993 3850 ---- ---- ---- ---- 1.950 -.033 1.983 3875 ---- ---- ---- ---- 1.940 -.033 1.973 3900 ---- ---- ---- ---- 1.931 -.033 1.964 3925 ---- ---- ---- ---- 1.922 -.033 1.955 3950 ---- ---- ---- ---- 1.913 -.033 1.946 3975 ---- ---- ---- ---- 1.905 -.033 1.938 4000 ---- ---- ---- ---- 1.898 -.032 1.930 4025 ---- ---- ---- ---- 1.890 -.033 1.923 4050 ---- ---- ---- ---- 1.883 -.032 1.915 4075 ---- ---- ---- ---- 1.876 -.032 1.908 4100 ---- ---- ---- ---- 1.869 -.033 1.902 4125 ---- ---- ---- ---- 1.863 -.032 1.895 925 ---- ---- ---- ---- 13.761 -.094 13.855 950 ---- ---- ---- ---- 13.528 -.094 13.622 975 ---- ---- ---- ---- 13.297 -.094 13.391 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.733 -.089 13.822 1050 ---- ---- ---- ---- 13.514 -.088 13.602 1075 ---- ---- ---- ---- 13.296 -.088 13.384 1100 ---- ---- ---- ---- 13.080 -.086 13.166 1125 ---- ---- ---- ---- 12.864 -.086 12.950 1150 ---- ---- ---- ---- 12.649 -.086 12.735 1175 ---- ---- ---- ---- 12.435 -.085 12.520 1200 ---- ---- ---- ---- 12.222 -.085 12.307 1225 ---- ---- ---- ---- 12.010 -.084 12.094 1250 ---- ---- ---- ---- 11.799 -.083 11.882 1275 ---- ---- ---- ---- 11.588 -.083 11.671 1300 ---- ---- ---- ---- 11.378 -.083 11.461 1325 ---- ---- ---- ---- 11.169 -.082 11.251 1350 ---- ---- ---- ---- 10.961 -.081 11.042 1375 ---- ---- ---- ---- 10.753 -.081 10.834 1400 ---- ---- ---- ---- 10.546 -.080 10.626 1425 ---- ---- ---- ---- 10.340 -.080 10.420 1450 ---- ---- ---- ---- 10.136 -.079 10.215 1475 ---- ---- ---- ---- 9.932 -.079 10.011 1500 ---- ---- ---- ---- 9.730 -.078 9.808 1525 ---- ---- ---- ---- 9.529 -.078 9.607 1550 ---- ---- ---- ---- 9.330 -.077 9.407 1575 ---- ---- ---- ---- 9.133 -.077 9.210 1600 ---- ---- ---- ---- 8.938 -.076 9.014 1625 ---- ---- ---- ---- 8.745 -.075 8.820 1650 ---- ---- ---- ---- 8.554 -.075 8.629 1675 ---- ---- ---- ---- 8.366 -.074 8.440 1700 ---- ---- ---- ---- 8.180 -.074 8.254 1725 ---- ---- ---- ---- 7.998 -.073 8.071 1750 ---- ---- ---- ---- 7.818 -.073 7.891 1775 ---- ---- ---- ---- 7.642 -.072 7.714 1800 ---- ---- ---- ---- 7.470 -.071 7.541 1825 ---- ---- ---- ---- 7.301 -.071 7.372 1850 ---- ---- ---- ---- 7.136 -.070 7.206 1875 ---- ---- ---- ---- 6.975 -.069 7.044 1900 ---- ---- ---- ---- 6.817 -.068 6.885 1925 ---- ---- ---- ---- 6.662 -.068 6.730 1950 ---- ---- ---- ---- 6.511 -.068 6.579 1975 ---- ---- ---- ---- 6.364 -.067 6.431 2000 ---- ---- ---- ---- 6.220 -.066 6.286 2025 ---- ---- ---- ---- 6.080 -.065 6.145 2050 ---- ---- ---- ---- 5.943 -.065 6.008 2075 ---- ---- ---- ---- 5.810 -.064 5.874 2100 ---- ---- ---- ---- 5.680 -.064 5.744 2125 ---- ---- ---- ---- 5.554 -.063 5.617 2150 ---- ---- ---- ---- 5.432 -.062 5.494 2175 ---- ---- ---- ---- 5.313 -.061 5.374 2200 ---- ---- ---- ---- 5.198 -.061 5.259 2225 ---- ---- ---- ---- 5.087 -.060 5.147 2250 ---- ---- ---- ---- 4.980 -.059 5.039 2275 ---- ---- ---- ---- 4.878 -.058 4.936 2300 ---- ---- ---- ---- 4.779 -.058 4.837 2325 ---- ---- ---- ---- 4.686 -.057 4.743 2350 ---- ---- ---- ---- 4.597 -.057 4.654 2375 ---- ---- ---- ---- 4.513 -.056 4.569 2400 ---- ---- ---- ---- 4.434 -.056 4.490 2425 ---- ---- ---- ---- 4.360 -.054 4.414 2450 ---- ---- ---- ---- 4.289 -.054 4.343 2475 ---- ---- ---- ---- 4.223 -.054 4.277 2500 ---- ---- ---- ---- 4.161 -.053 4.214 2525 ---- ---- ---- ---- 4.102 -.052 4.154 2550 ---- ---- ---- ---- 4.046 -.052 4.098 2575 ---- ---- ---- ---- 3.994 -.051 4.045 2600 ---- ---- ---- ---- 3.944 -.051 3.995 2625 ---- ---- ---- ---- 3.897 -.050 3.947 2650 ---- ---- ---- ---- 3.852 -.050 3.902 2675 ---- ---- ---- ---- 3.809 -.049 3.858 2700 ---- ---- ---- ---- 3.768 -.049 3.817 2725 ---- ---- ---- ---- 3.728 -.049 3.777 2750 ---- ---- ---- ---- 3.690 -.048 3.738 2775 ---- ---- ---- ---- 3.652 -.048 3.700 2800 ---- ---- ---- ---- 3.616 -.047 3.663 2825 ---- ---- ---- ---- 3.579 -.048 3.627 2850 ---- ---- ---- ---- 3.544 -.047 3.591 2875 ---- ---- ---- ---- 3.509 -.046 3.555 2900 ---- ---- ---- ---- 3.474 -.046 3.520 2925 ---- ---- ---- ---- 3.440 -.045 3.485 2950 ---- ---- ---- ---- 3.406 -.045 3.451 2975 ---- ---- ---- ---- 3.372 -.045 3.417 3000 ---- ---- ---- ---- 3.340 -.044 3.384 3025 ---- ---- ---- ---- 3.307 -.044 3.351 3050 ---- ---- ---- ---- 3.275 -.044 3.319 3075 ---- ---- ---- ---- 3.244 -.043 3.287 3100 ---- ---- ---- ---- 3.213 -.043 3.256 3125 ---- ---- ---- ---- 3.182 -.043 3.225 3150 ---- ---- ---- ---- 3.152 -.043 3.195 3175 ---- ---- ---- ---- 3.123 -.042 3.165 3200 ---- ---- ---- ---- 3.094 -.042 3.136 3225 ---- ---- ---- ---- 3.065 -.042 3.107 3250 ---- ---- ---- ---- 3.038 -.041 3.079 3275 ---- ---- ---- ---- 3.010 -.041 3.051 3300 ---- ---- ---- ---- 2.983 -.041 3.024 3325 ---- ---- ---- ---- 2.957 -.041 2.998 3350 ---- ---- ---- ---- 2.932 -.040 2.972 3375 ---- ---- ---- ---- 2.907 -.040 2.947 3400 ---- ---- ---- ---- 2.882 -.040 2.922 3425 ---- ---- ---- ---- 2.858 -.040 2.898 3450 ---- ---- ---- ---- 2.835 -.040 2.875 3475 ---- ---- ---- ---- 2.813 -.039 2.852 3500 ---- ---- ---- ---- 2.791 -.039 2.830 3525 ---- ---- ---- ---- 2.769 -.039 2.808 3550 ---- ---- ---- ---- 2.748 -.039 2.787 3575 ---- ---- ---- ---- 2.728 -.038 2.766 3600 ---- ---- ---- ---- 2.708 -.038 2.746 3625 ---- ---- ---- ---- 2.689 -.038 2.727 3650 ---- ---- ---- ---- 2.670 -.038 2.708 3675 ---- ---- ---- ---- 2.652 -.037 2.689 3700 ---- ---- ---- ---- 2.634 -.037 2.671 3725 ---- ---- ---- ---- 2.616 -.037 2.653 3750 ---- ---- ---- ---- 2.600 -.036 2.636 3775 ---- ---- ---- ---- 2.583 -.037 2.620 3800 ---- ---- ---- ---- 2.567 -.036 2.603 3825 ---- ---- ---- ---- 2.551 -.036 2.587 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.906 -.087 13.993 1050 ---- ---- ---- ---- 13.691 -.086 13.777 1075 ---- ---- ---- ---- 13.477 -.085 13.562 1100 ---- ---- ---- ---- 13.264 -.085 13.349 1125 ---- ---- ---- ---- 13.052 -.084 13.136 1150 ---- ---- ---- ---- 12.841 -.083 12.924 1175 ---- ---- ---- ---- 12.631 -.082 12.713 1200 ---- ---- ---- ---- 12.421 -.082 12.503 1225 ---- ---- ---- ---- 12.212 -.082 12.294 1250 ---- ---- ---- ---- 12.004 -.081 12.085 1275 ---- ---- ---- ---- 11.796 -.080 11.876 1300 ---- ---- ---- ---- 11.589 -.080 11.669 1325 ---- ---- ---- ---- 11.382 -.080 11.462 1350 ---- ---- ---- ---- 11.176 -.079 11.255 1375 ---- ---- ---- ---- 10.971 -.078 11.049 1400 ---- ---- ---- ---- 10.767 -.078 10.845 1425 ---- ---- ---- ---- 10.563 -.078 10.641 1450 ---- ---- ---- ---- 10.361 -.077 10.438 1475 ---- ---- ---- ---- 10.159 -.077 10.236 1500 ---- ---- ---- ---- 9.959 -.076 10.035 1525 ---- ---- ---- ---- 9.761 -.075 9.836 1550 ---- ---- ---- ---- 9.564 -.075 9.639 1575 ---- ---- ---- ---- 9.368 -.075 9.443 1600 ---- ---- ---- ---- 9.175 -.074 9.249 1625 ---- ---- ---- ---- 8.984 -.073 9.057 1650 ---- ---- ---- ---- 8.795 -.073 8.868 1675 ---- ---- ---- ---- 8.609 -.072 8.681 1700 ---- ---- ---- ---- 8.425 -.072 8.497 1725 ---- ---- ---- ---- 8.245 -.071 8.316 1750 ---- ---- ---- ---- 8.067 -.071 8.138 1775 ---- ---- ---- ---- 7.893 -.070 7.963 1800 ---- ---- ---- ---- 7.723 -.069 7.792 1825 ---- ---- ---- ---- 7.556 -.069 7.625 1850 ---- ---- ---- ---- 7.393 -.068 7.461 1875 ---- ---- ---- ---- 7.234 -.067 7.301 1900 ---- ---- ---- ---- 7.078 -.067 7.145 1925 ---- ---- ---- ---- 6.925 -.067 6.992 1950 ---- ---- ---- ---- 6.777 -.065 6.842 1975 ---- ---- ---- ---- 6.631 -.065 6.696 2000 ---- ---- ---- ---- 6.489 -.065 6.554 2025 ---- ---- ---- ---- 6.351 -.064 6.415 2050 ---- ---- ---- ---- 6.216 -.063 6.279 2075 ---- ---- ---- ---- 6.085 -.062 6.147 2100 ---- ---- ---- ---- 5.957 -.061 6.018 2125 ---- ---- ---- ---- 5.832 -.061 5.893 2150 ---- ---- ---- ---- 5.711 -.061 5.772 2175 ---- ---- ---- ---- 5.594 -.060 5.654 2200 ---- ---- ---- ---- 5.481 -.059 5.540 2225 ---- ---- ---- ---- 5.371 -.059 5.430 2250 ---- ---- ---- ---- 5.266 -.058 5.324 2275 ---- ---- ---- ---- 5.165 -.057 5.222 2300 ---- ---- ---- ---- 5.069 -.056 5.125 2325 ---- ---- ---- ---- 4.977 -.056 5.033 2350 ---- ---- ---- ---- 4.889 -.056 4.945 2375 ---- ---- ---- ---- 4.807 -.055 4.862 2400 ---- ---- ---- ---- 4.730 -.054 4.784 2425 ---- ---- ---- ---- 4.657 -.054 4.711 2450 ---- ---- ---- ---- 4.589 -.053 4.642 2475 ---- ---- ---- ---- 4.524 -.053 4.577 2500 ---- ---- ---- ---- 4.463 -.053 4.516 2525 ---- ---- ---- ---- 4.406 -.052 4.458 2550 ---- ---- ---- ---- 4.353 -.051 4.404 2575 ---- ---- ---- ---- 4.302 -.051 4.353 2600 ---- ---- ---- ---- 4.254 -.051 4.305 2625 ---- ---- ---- ---- 4.209 -.050 4.259 2650 ---- ---- ---- ---- 4.166 -.049 4.215 2675 ---- ---- ---- ---- 4.125 -.049 4.174 2700 ---- ---- ---- ---- 4.085 -.049 4.134 2725 ---- ---- ---- ---- 4.047 -.049 4.096 2750 ---- ---- ---- ---- 4.011 -.048 4.059 2775 ---- ---- ---- ---- 3.975 -.048 4.023 2800 ---- ---- ---- ---- 3.940 -.047 3.987 2825 ---- ---- ---- ---- 3.905 -.047 3.952 2850 ---- ---- ---- ---- 3.871 -.047 3.918 2875 ---- ---- ---- ---- 3.837 -.047 3.884 2900 ---- ---- ---- ---- 3.804 -.046 3.850 2925 ---- ---- ---- ---- 3.771 -.045 3.816 2950 ---- ---- ---- ---- 3.738 -.045 3.783 2975 ---- ---- ---- ---- 3.706 -.045 3.751 3000 ---- ---- ---- ---- 3.674 -.045 3.719 3025 ---- ---- ---- ---- 3.643 -.044 3.687 3050 ---- ---- ---- ---- 3.611 -.045 3.656 3075 ---- ---- ---- ---- 3.581 -.044 3.625 3100 ---- ---- ---- ---- 3.551 -.043 3.594 3125 ---- ---- ---- ---- 3.521 -.043 3.564 3150 ---- ---- ---- ---- 3.492 -.043 3.535 3175 ---- ---- ---- ---- 3.463 -.043 3.506 3200 ---- ---- ---- ---- 3.435 -.042 3.477 3225 ---- ---- ---- ---- 3.407 -.042 3.449 3250 ---- ---- ---- ---- 3.380 -.041 3.421 3275 ---- ---- ---- ---- 3.353 -.041 3.394 3300 ---- ---- ---- ---- 3.327 -.041 3.368 3325 ---- ---- ---- ---- 3.301 -.041 3.342 3350 ---- ---- ---- ---- 3.276 -.041 3.317 3375 ---- ---- ---- ---- 3.251 -.041 3.292 3400 ---- ---- ---- ---- 3.227 -.041 3.268 3425 ---- ---- ---- ---- 3.204 -.040 3.244 3450 ---- ---- ---- ---- 3.181 -.040 3.221 3475 ---- ---- ---- ---- 3.159 -.040 3.199 3500 ---- ---- ---- ---- 3.137 -.040 3.177 3525 ---- ---- ---- ---- 3.116 -.040 3.156 3550 ---- ---- ---- ---- 3.096 -.039 3.135 3575 ---- ---- ---- ---- 3.076 -.039 3.115 3600 ---- ---- ---- ---- 3.057 -.038 3.095 3625 ---- ---- ---- ---- 3.038 -.038 3.076 3650 ---- ---- ---- ---- 3.019 -.038 3.057 3675 ---- ---- ---- ---- 3.001 -.038 3.039 3700 ---- ---- ---- ---- 2.984 -.038 3.022 3725 ---- ---- ---- ---- 2.967 -.037 3.004 3750 ---- ---- ---- ---- 2.950 -.038 2.988 3775 ---- ---- ---- ---- 2.934 -.037 2.971 3800 ---- ---- ---- ---- 2.918 -.037 2.955 3825 ---- ---- ---- ---- 2.903 -.037 2.940 3850 ---- ---- ---- ---- 2.888 -.037 2.925 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.142 -.084 14.226 1050 ---- ---- ---- ---- 13.934 -.082 14.016 1075 ---- ---- ---- ---- 13.726 -.082 13.808 1100 ---- ---- ---- ---- 13.518 -.082 13.600 1125 ---- ---- ---- ---- 13.312 -.081 13.393 1150 ---- ---- ---- ---- 13.106 -.081 13.187 1175 ---- ---- ---- ---- 12.901 -.080 12.981 1200 ---- ---- ---- ---- 12.697 -.079 12.776 1225 ---- ---- ---- ---- 12.493 -.079 12.572 1250 ---- ---- ---- ---- 12.290 -.078 12.368 1275 ---- ---- ---- ---- 12.087 -.077 12.164 1300 ---- ---- ---- ---- 11.884 -.077 11.961 1325 ---- ---- ---- ---- 11.682 -.076 11.758 1350 ---- ---- ---- ---- 11.480 -.076 11.556 1375 ---- ---- ---- ---- 11.279 -.075 11.354 1400 ---- ---- ---- ---- 11.078 -.075 11.153 1425 ---- ---- ---- ---- 10.878 -.075 10.953 1450 ---- ---- ---- ---- 10.679 -.074 10.753 1475 ---- ---- ---- ---- 10.481 -.073 10.554 1500 ---- ---- ---- ---- 10.284 -.073 10.357 1525 ---- ---- ---- ---- 10.088 -.072 10.160 1550 ---- ---- ---- ---- 9.893 -.072 9.965 1575 ---- ---- ---- ---- 9.700 -.072 9.772 1600 ---- ---- ---- ---- 9.509 -.071 9.580 1625 ---- ---- ---- ---- 9.319 -.071 9.390 1650 ---- ---- ---- ---- 9.132 -.070 9.202 1675 ---- ---- ---- ---- 8.947 -.070 9.017 1700 ---- ---- ---- ---- 8.765 -.069 8.834 1725 ---- ---- ---- ---- 8.585 -.069 8.654 1750 ---- ---- ---- ---- 8.409 -.068 8.477 1775 ---- ---- ---- ---- 8.236 -.067 8.303 1800 ---- ---- ---- ---- 8.066 -.067 8.133 1825 ---- ---- ---- ---- 7.900 -.066 7.966 1850 ---- ---- ---- ---- 7.738 -.065 7.803 1875 ---- ---- ---- ---- 7.579 -.065 7.644 1900 ---- ---- ---- ---- 7.424 -.064 7.488 1925 ---- ---- ---- ---- 7.272 -.064 7.336 1950 ---- ---- ---- ---- 7.124 -.064 7.188 1975 ---- ---- ---- ---- 6.980 -.063 7.043 2000 ---- ---- ---- ---- 6.839 -.062 6.901 2025 ---- ---- ---- ---- 6.702 -.061 6.763 2050 ---- ---- ---- ---- 6.568 -.061 6.629 2075 ---- ---- ---- ---- 6.437 -.060 6.497 2100 ---- ---- ---- ---- 6.310 -.060 6.370 2125 ---- ---- ---- ---- 6.186 -.059 6.245 2150 ---- ---- ---- ---- 6.066 -.058 6.124 2175 ---- ---- ---- ---- 5.949 -.058 6.007 2200 ---- ---- ---- ---- 5.836 -.058 5.894 2225 ---- ---- ---- ---- 5.727 -.057 5.784 2250 ---- ---- ---- ---- 5.621 -.057 5.678 2275 ---- ---- ---- ---- 5.520 -.056 5.576 2300 ---- ---- ---- ---- 5.423 -.055 5.478 2325 ---- ---- ---- ---- 5.330 -.055 5.385 2350 ---- ---- ---- ---- 5.242 -.055 5.297 2375 ---- ---- ---- ---- 5.159 -.054 5.213 2400 ---- ---- ---- ---- 5.081 -.053 5.134 2425 ---- ---- ---- ---- 5.008 -.053 5.061 2450 ---- ---- ---- ---- 4.939 -.053 4.992 2475 ---- ---- ---- ---- 4.875 -.052 4.927 2500 ---- ---- ---- ---- 4.815 -.051 4.866 2525 ---- ---- ---- ---- 4.758 -.051 4.809 2550 ---- ---- ---- ---- 4.706 -.050 4.756 2575 ---- ---- ---- ---- 4.656 -.050 4.706 2600 ---- ---- ---- ---- 4.610 -.049 4.659 2625 ---- ---- ---- ---- 4.566 -.049 4.615 2650 ---- ---- ---- ---- 4.525 -.048 4.573 2675 ---- ---- ---- ---- 4.485 -.049 4.534 2700 ---- ---- ---- ---- 4.448 -.048 4.496 2725 ---- ---- ---- ---- 4.413 -.048 4.461 2750 ---- ---- ---- ---- 4.379 -.047 4.426 2775 ---- ---- ---- ---- 4.346 -.047 4.393 2800 ---- ---- ---- ---- 4.314 -.046 4.360 2825 ---- ---- ---- ---- 4.282 -.046 4.328 2850 ---- ---- ---- ---- 4.251 -.046 4.297 2875 ---- ---- ---- ---- 4.220 -.046 4.266 2900 ---- ---- ---- ---- 4.189 -.046 4.235 2925 ---- ---- ---- ---- 4.159 -.045 4.204 2950 ---- ---- ---- ---- 4.128 -.045 4.173 2975 ---- ---- ---- ---- 4.099 -.044 4.143 3000 ---- ---- ---- ---- 4.069 -.044 4.113 3025 ---- ---- ---- ---- 4.040 -.044 4.084 3050 ---- ---- ---- ---- 4.011 -.044 4.055 3075 ---- ---- ---- ---- 3.982 -.044 4.026 3100 ---- ---- ---- ---- 3.954 -.043 3.997 3125 ---- ---- ---- ---- 3.926 -.043 3.969 3150 ---- ---- ---- ---- 3.898 -.043 3.941 3175 ---- ---- ---- ---- 3.871 -.043 3.914 3200 ---- ---- ---- ---- 3.844 -.043 3.887 3225 ---- ---- ---- ---- 3.818 -.042 3.860 3250 ---- ---- ---- ---- 3.792 -.042 3.834 3275 ---- ---- ---- ---- 3.767 -.041 3.808 3300 ---- ---- ---- ---- 3.742 -.041 3.783 3325 ---- ---- ---- ---- 3.717 -.041 3.758 3350 ---- ---- ---- ---- 3.693 -.041 3.734 3375 ---- ---- ---- ---- 3.670 -.040 3.710 3400 ---- ---- ---- ---- 3.647 -.040 3.687 3425 ---- ---- ---- ---- 3.624 -.041 3.665 3450 ---- ---- ---- ---- 3.603 -.040 3.643 3475 ---- ---- ---- ---- 3.581 -.040 3.621 3500 ---- ---- ---- ---- 3.561 -.039 3.600 3525 ---- ---- ---- ---- 3.541 -.039 3.580 3550 ---- ---- ---- ---- 3.521 -.039 3.560 3575 ---- ---- ---- ---- 3.502 -.039 3.541 3600 ---- ---- ---- ---- 3.483 -.039 3.522 3625 ---- ---- ---- ---- 3.465 -.039 3.504 3650 ---- ---- ---- ---- 3.448 -.038 3.486 3675 ---- ---- ---- ---- 3.431 -.038 3.469 3700 ---- ---- ---- ---- 3.414 -.038 3.452 3725 ---- ---- ---- ---- 3.398 -.038 3.436 3750 ---- ---- ---- ---- 3.382 -.038 3.420 SO DEC27 Silver Option CALL 1375 ---- ---- ---- ---- 11.225 -.075 11.300 1400 ---- ---- ---- ---- 11.042 -.074 11.116 1425 ---- ---- ---- ---- 10.860 -.074 10.934 1450 ---- ---- ---- ---- 10.680 -.073 10.753 1475 ---- ---- ---- ---- 10.501 -.073 10.574 1500 ---- ---- ---- ---- 10.324 -.072 10.396 1525 ---- ---- ---- ---- 10.148 -.071 10.219 1550 ---- ---- ---- ---- 9.974 -.070 10.044 1575 ---- ---- ---- ---- 9.801 -.070 9.871 1600 ---- ---- ---- ---- 9.629 -.069 9.698 1625 ---- ---- ---- ---- 9.458 -.069 9.527 1650 ---- ---- ---- ---- 9.289 -.068 9.357 1675 ---- ---- ---- ---- 9.121 -.068 9.189 1700 ---- ---- ---- ---- 8.954 -.067 9.021 1725 ---- ---- ---- ---- 8.789 -.066 8.855 1750 ---- ---- ---- ---- 8.624 -.066 8.690 1775 ---- ---- ---- ---- 8.461 -.066 8.527 1800 ---- ---- ---- ---- 8.299 -.065 8.364 1825 ---- ---- ---- ---- 8.139 -.064 8.203 1850 ---- ---- ---- ---- 7.980 -.064 8.044 1875 ---- ---- ---- ---- 7.823 -.063 7.886 1900 ---- ---- ---- ---- 7.668 -.063 7.731 1925 ---- ---- ---- ---- 7.516 -.062 7.578 1950 ---- ---- ---- ---- 7.367 -.061 7.428 1975 ---- ---- ---- ---- 7.221 -.061 7.282 2000 ---- ---- ---- ---- 7.078 -.061 7.139 2025 ---- ---- ---- ---- 6.940 -.060 7.000 2050 ---- ---- ---- ---- 6.806 -.059 6.865 2075 ---- ---- ---- ---- 6.676 -.059 6.735 2100 ---- ---- ---- ---- 6.550 -.059 6.609 2125 ---- ---- ---- ---- 6.428 -.058 6.486 2150 ---- ---- ---- ---- 6.310 -.057 6.367 2175 ---- ---- ---- ---- 6.195 -.057 6.252 2200 ---- ---- ---- ---- 6.084 -.056 6.140 2225 ---- ---- ---- ---- 5.976 -.055 6.031 2250 ---- ---- ---- ---- 5.872 -.055 5.927 2275 ---- ---- ---- ---- 5.771 -.055 5.826 2300 ---- ---- ---- ---- 5.675 -.055 5.730 2325 ---- ---- ---- ---- 5.584 -.053 5.637 2350 ---- ---- ---- ---- 5.497 -.053 5.550 2375 ---- ---- ---- ---- 5.415 -.053 5.468 2400 ---- ---- ---- ---- 5.338 -.052 5.390 2425 ---- ---- ---- ---- 5.266 -.052 5.318 2450 ---- ---- ---- ---- 5.199 -.051 5.250 2475 ---- ---- ---- ---- 5.136 -.051 5.187 2500 ---- ---- ---- ---- 5.077 -.051 5.128 2525 ---- ---- ---- ---- 5.022 -.050 5.072 2550 ---- ---- ---- ---- 4.971 -.050 5.021 2575 ---- ---- ---- ---- 4.923 -.049 4.972 2600 ---- ---- ---- ---- 4.879 -.048 4.927 2625 ---- ---- ---- ---- 4.837 -.048 4.885 2650 ---- ---- ---- ---- 4.797 -.048 4.845 2675 ---- ---- ---- ---- 4.760 -.047 4.807 2700 ---- ---- ---- ---- 4.724 -.048 4.772 2725 ---- ---- ---- ---- 4.691 -.047 4.738 2750 ---- ---- ---- ---- 4.658 -.047 4.705 2775 ---- ---- ---- ---- 4.627 -.047 4.674 2800 ---- ---- ---- ---- 4.597 -.046 4.643 2825 ---- ---- ---- ---- 4.567 -.045 4.612 2850 ---- ---- ---- ---- 4.537 -.045 4.582 2875 ---- ---- ---- ---- 4.508 -.045 4.553 2900 ---- ---- ---- ---- 4.478 -.045 4.523 2925 ---- ---- ---- ---- 4.449 -.045 4.494 2950 ---- ---- ---- ---- 4.420 -.045 4.465 2975 ---- ---- ---- ---- 4.392 -.044 4.436 3000 ---- ---- ---- ---- 4.363 -.044 4.407 3025 ---- ---- ---- ---- 4.335 -.044 4.379 3050 ---- ---- ---- ---- 4.307 -.044 4.351 3075 ---- ---- ---- ---- 4.280 -.043 4.323 3100 ---- ---- ---- ---- 4.252 -.043 4.295 3125 ---- ---- ---- ---- 4.225 -.043 4.268 3150 ---- ---- ---- ---- 4.199 -.042 4.241 3175 ---- ---- ---- ---- 4.173 -.042 4.215 3200 ---- ---- ---- ---- 4.147 -.042 4.189 3225 ---- ---- ---- ---- 4.121 -.042 4.163 3250 ---- ---- ---- ---- 4.096 -.041 4.137 3275 ---- ---- ---- ---- 4.071 -.042 4.113 3300 ---- ---- ---- ---- 4.047 -.041 4.088 3325 ---- ---- ---- ---- 4.023 -.041 4.064 3350 ---- ---- ---- ---- 4.000 -.040 4.040 3375 ---- ---- ---- ---- 3.977 -.040 4.017 3400 ---- ---- ---- ---- 3.955 -.040 3.995 3425 ---- ---- ---- ---- 3.933 -.040 3.973 3450 ---- ---- ---- ---- 3.912 -.040 3.952 3475 ---- ---- ---- ---- 3.891 -.040 3.931 3500 ---- ---- ---- ---- 3.871 -.040 3.911 3525 ---- ---- ---- ---- 3.852 -.039 3.891 3550 ---- ---- ---- ---- 3.833 -.039 3.872 3575 ---- ---- ---- ---- 3.814 -.039 3.853 3600 ---- ---- ---- ---- 3.796 -.039 3.835 3625 ---- ---- ---- ---- 3.779 -.039 3.818 3650 ---- ---- ---- ---- 3.762 -.038 3.800 3675 ---- ---- ---- ---- 3.745 -.039 3.784 3700 ---- ---- ---- ---- 3.729 -.039 3.768 3725 ---- ---- ---- ---- 3.714 -.038 3.752 3750 ---- ---- ---- ---- 3.698 -.038 3.736 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2106 3586 66956 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH 1 .001 1 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 UNCH .002 28 1625 ---- ---- ---- ---- .003 UNCH .003 7 1650 ---- ---- ---- ---- .003 UNCH .003 28 1675 ---- ---- ---- ---- .004 UNCH .004 111 1700 ---- ---- ---- ---- .004 UNCH .004 8 127 1725 ---- ---- ---- ---- .005 UNCH .005 6 1750 ---- ---- ---- ---- .006 UNCH .006 1 16 1775 ---- ---- .007A .007A .008 UNCH .008 1 23 1800 ---- ---- .010A .010A .010 -.001 21 .011 2 81 1825 ---- ---- .013A .013A .014 UNCH .014 14 1850 ---- ---- .018A .018A .020 +.001 .019 15 59 1875 ---- ---- .025A .025A .028 +.001 .027 34 1880 ---- ---- .027A .027A .030 +.001 .029 1885 ---- .032B .028A .028A .032 +.001 .031 1890 ---- .034B .030A .030A .034 +.001 .033 1895 ---- .037B .032A .032A .037 +.002 .035 2 2 1900 ---- .040B .034A .034A .040 +.002 20 .038 18 1050 1905 ---- .043B .037A .037A .042 +.002 .040 14 1910 ---- .047B .039A .039A .045 +.002 .043 2 1915 ---- .050B .042A .042A .049 +.003 .046 1920 ---- .054B .045A .045A .052 +.002 .050 2 10 1925 ---- .058B .048A .048A .056 +.003 10 .053 1 80 1930 ---- .063B .051A .051A .060 +.003 .057 2 19 1935 ---- .067B .054A .054A .064 +.003 .061 14 15 1940 ---- .072B .057A .057A .069 +.004 1 .065 1 11 1945 ---- .078B .061A .061A .073 +.003 .070 10 1950 .083 .085 .065A .082A .078 +.004 17 .074 12 368 1955 .076 .089B .069A .072A .084 +.005 9 .079 4 1960 .078 .096B .074A .096B .089 +.004 9 .085 8 1965 .084 .102B .076A .102B .095 +.004 20 .091 3 1970 ---- .109B .080A .080A .102 +.005 .097 2 4 1975 .088 .116B .086A .116B .108 +.005 15 .103 12 202 1980 ---- .124B .091A .091A .116 +.006 1 .110 81 1985 ---- .133B .097A .097A .123 +.006 .117 31 1990 ---- .142B .104A .104A .131 +.006 .125 22 1995 .131 .151B .110A .120A .140 +.007 26 .133 30 2000 .125 .161B .117A .150A .149 +.008 218 .141 76 1057 2005 ---- .170B .125A .125A .159 +.009 .150 4 36 2010 .151 .181B .133A .181B .169 +.009 10 .160 10 22 2015 ---- .193B .141A .141A .180 +.010 1 .170 1 12 2020 .195 .205B .150A .205B .191 +.011 1 .180 22 46 2025 ---- .217B .159A .159A .203 +.011 10 .192 10 118 2030 .206 .231B .169A .231B .216 +.013 3 .203 4 25 2035 ---- .244B .180A .180A .229 +.013 2 .216 15 2040 ---- .258B .191A .191A .243 +.015 .228 1 77 2045 ---- .274B .202A .202A .258 +.016 .242 2 50 2050 .240 .289B .214A .239A .273 +.017 31 .256 18 177 2055 .258 .306B .226A .306B .289 +.018 3 .271 1 16 2060 ---- .324B .240A .240A .306 +.020 .286 1 59 2065 .290 .342B .253A .277A .323 +.020 7 .303 1 39 2070 .307 .362B .268A .293A .342 +.022 4 .320 4 26 2075 .320 .382B .283A .382B .361 +.024 25 .337 31 274 2080 .343 .403B .299A .403B .381 +.025 3 .356 2 65 2085 ---- .423B .317A .317A .401 +.026 .375 22 2090 ---- .448B .335A .335A .423 +.028 .395 3 30 2095 .417 .471B .353A .395A .445 +.029 8 .416 4 22 2100 .430 .500 .373A .467 .468 +.030 10 .438 19 517 2105 ---- .518B .393A .393A .492 +.031 1 .461 1 12 2110 ---- .544B .414A .414A .516 +.032 .484 2 13 2115 .536 .571 .436A .543 .542 +.035 43 .507 16 36 2120 ---- .598B .458A .458A .568 +.038 2 .530 3 17 2125 ---- .626B .481A .481A .595 +.041 3 .554 27 154 2130 .607 .654B .505A .551A .622 +.042 75 .580 12 2135 ---- .684B .529A .529A .651 +.043 .608 3 2140 .700 .714B .554A .714B .680 +.044 6 .636 3 15 2145 ---- .745B .581A .581A .710 +.046 .664 44 2150 ---- .777B .609A .609A .741 +.048 13 .693 284 2155 .703 .808B .635A .773A .772 +.050 5 .722 11 2160 .832 .841B .665A .841B .804 +.051 1 .753 14 2165 .697 .876B .694A .873B .837 +.053 5 .784 4 42 2170 .727 .909B .724A .907B .870 +.054 5 .816 4 11 2175 .758 .945B .754A .914A .905 +.056 3 .849 4 342 2180 .886 .978B .797A .915A .939 +.057 5 .882 5 2185 .917 1.008B .830A .977A .975 +.059 5 .916 2 49 2190 ---- 1.044B .862A .862A 1.011 +.060 .951 2 54 2195 .974 1.081B .895A 1.063A 1.048 +.062 3 .986 1 6 2200 ---- 1.128B .928A .928A 1.085 +.063 1.022 1 864 2205 ---- 1.159B .962A .962A 1.123 +.065 1.058 44 2210 ---- 1.198B .997A .997A 1.162 +.067 1.095 1 20 2215 ---- 1.238B 1.043A 1.043A 1.201 +.068 1.133 29 2220 ---- 1.279B 1.080A 1.080A 1.240 +.069 1.171 520 2225 ---- 1.327B 1.109A 1.109A 1.280 +.071 1.209 52 2230 ---- 1.351B 1.154A 1.154A 1.321 +.072 1.249 12 2235 ---- 1.390B 1.195A 1.195A 1.362 +.073 1.289 63 2240 ---- 1.434B 1.234A 1.234A 1.404 +.075 1.329 25 2245 ---- 1.474B 1.274A 1.274A 1.446 +.076 1.370 12 2250 ---- 1.538B 1.306A 1.306A 1.488 +.076 1.412 2 259 2255 1.470 1.563B 1.355A 1.428A 1.531 +.077 1 1.454 61 2260 ---- 1.606B 1.397A 1.397A 1.575 +.079 1.496 55 2265 ---- 1.648B 1.438A 1.438A 1.618 +.079 1.539 12 2270 ---- 1.695B 1.480A 1.480A 1.662 +.080 1.582 1 2275 1.738 1.757B 1.511A 1.718A 1.706 +.081 1 1.625 1 74 2280 ---- 1.782B 1.566A 1.566A 1.751 +.082 1.669 1 11 2285 ---- 1.828B 1.609A 1.609A 1.796 +.083 1.713 7 2290 ---- 1.870B 1.653A 1.653A 1.841 +.084 1.757 13 2295 ---- 1.916B 1.696A 1.696A 1.887 +.085 1.802 1 2300 ---- 1.985B 1.727A 1.727A 1.933 +.086 1.847 12 293 2305 ---- 2.008B 1.785A 1.785A 1.979 +.087 1.892 1 2310 ---- 2.055B 1.830A 1.830A 2.025 +.087 1.938 10 2315 ---- 2.105B 1.875A 1.875A 2.072 +.088 1.984 6 2320 ---- 2.148B 1.921A 1.921A 2.118 +.088 2.030 11 2325 ---- 2.219B 1.956A 1.956A 2.165 +.088 2.077 1 54 2330 ---- 2.242B 2.016A 2.016A 2.212 +.089 2.123 7 2335 ---- 2.289B 2.062A 2.062A 2.259 +.089 2.170 6 2340 ---- 2.341B 2.108A 2.108A 2.307 +.090 2.217 9 2345 ---- 2.384B 2.155A 2.155A 2.354 +.090 2.264 8 2350 ---- 2.457B 2.188A 2.188A 2.402 +.090 2.312 107 2355 ---- 2.484B 2.248A 2.248A 2.450 +.091 2.359 17 2360 ---- 2.528B 2.295A 2.295A 2.498 +.091 2.407 1 2365 ---- 2.576B 2.342A 2.342A 2.546 +.092 2.454 4 2370 ---- 2.624B 2.389A 2.389A 2.594 +.092 2.502 3 2375 ---- 2.698B 2.424A 2.424A 2.643 +.093 2.550 2 264 2380 ---- 2.720B 2.484A 2.484A 2.691 +.093 2.598 6 2385 ---- 2.769B 2.532A 2.532A 2.740 +.094 2.646 10 2390 ---- 2.817B 2.580A 2.580A 2.788 +.094 2.694 200 2395 ---- 2.866B 2.628A 2.628A 2.837 +.094 2.743 6 2400 2.738 2.915B 2.664A 2.751A 2.886 +.095 4 2.791 262 2405 ---- 2.963B 2.724A 2.724A 2.935 +.095 2.840 4 2410 ---- 3.012B 2.772A 2.772A 2.984 +.096 2.888 5 2415 ---- 3.061B 2.821A 2.821A 3.033 +.096 2.937 1 2420 ---- 3.112B 2.869A 2.869A 3.082 +.096 2.986 160 2425 ---- 3.159B 2.904A 2.904A 3.131 +.096 3.035 19 2430 ---- 3.208B 2.966A 2.966A 3.180 +.096 3.084 5 2435 ---- 3.257B 3.015A 3.015A 3.229 +.097 3.132 7 2440 ---- 3.306B 3.064A 3.064A 3.278 +.097 3.181 11 2445 ---- 3.356B 3.112A 3.112A 3.328 +.097 3.231 2 2450 ---- 3.405B 3.161A 3.161A 3.377 +.097 3.280 54 2455 ---- 3.454B 3.210A 3.210A 3.426 +.097 3.329 7 2460 ---- 3.508B 3.259A 3.259A 3.476 +.098 3.378 2465 ---- 3.553B 3.308A 3.308A 3.525 +.098 3.427 4 2470 ---- 3.602B 3.357A 3.357A 3.575 +.099 3.476 8 2475 ---- 3.656B 3.407A 3.407A 3.624 +.098 3.526 5 2480 ---- 3.701B 3.456A 3.456A 3.674 +.099 3.575 2485 ---- 3.755B 3.505A 3.505A 3.723 +.099 3.624 10 2490 ---- 3.800B 3.554A 3.554A 3.773 +.099 3.674 2495 ---- 3.850B 3.604A 3.604A 3.823 +.100 3.723 6 2500 ---- 3.900B 3.653A 3.653A 3.872 +.099 3.773 4 2505 ---- 3.949B 3.702A 3.702A 3.922 +.100 3.822 2510 ---- 4.003B 3.752A 3.752A 3.971 +.100 3.871 7 2515 ---- 4.048B 3.801A 3.801A 4.021 +.100 3.921 2520 ---- 4.098B 3.851A 3.851A 4.071 +.101 3.970 1 2525 ---- 4.148B 3.900A 3.900A 4.121 +.101 4.020 6 2530 ---- 4.197B 3.950A 3.950A 4.170 +.100 4.070 1 2535 ---- 4.246B 3.999A 3.999A 4.220 +.101 4.119 4 2540 ---- 4.297B 4.049A 4.049A 4.270 +.101 4.169 1 2545 ---- 4.346B 4.099A 4.099A 4.319 +.101 4.218 1 2550 ---- 4.395B 4.148A 4.148A 4.369 +.101 4.268 3 2555 ---- 4.446B 4.198A 4.198A 4.419 +.101 4.318 2560 ---- 4.496B 4.247A 4.247A 4.469 +.102 4.367 6 2565 ---- 4.546B 4.297A 4.297A 4.519 +.102 4.417 1 2570 ---- 4.595B 4.347A 4.347A 4.568 +.101 4.467 2575 ---- 4.644B 4.397A 4.397A 4.618 +.102 4.516 2 2580 ---- 4.694B 4.449A 4.449A 4.668 +.102 4.566 2585 ---- 4.745B 4.498A 4.498A 4.718 +.102 4.616 2590 ---- 4.795B 4.546A 4.546A 4.768 +.102 4.666 2 2595 ---- 4.845B 4.598A 4.598A 4.818 +.103 4.715 1 2600 ---- 4.894B 4.648A 4.648A 4.867 +.102 4.765 3 2605 ---- 4.945B 4.697A 4.697A 4.917 +.102 4.815 2610 ---- 4.994B 4.747A 4.747A 4.967 +.102 4.865 2615 ---- 5.044B 4.797A 4.797A 5.017 +.103 4.914 2620 ---- 5.094B 4.847A 4.847A 5.067 +.103 4.964 2625 ---- 5.144B 4.897A 4.897A 5.117 +.103 5.014 1 2630 ---- 5.194B 4.947A 4.947A 5.167 +.103 5.064 2635 ---- 5.244B 4.997A 4.997A 5.216 +.102 5.114 2640 ---- 5.294B 5.047A 5.047A 5.266 +.102 5.164 2645 ---- 5.344B 5.097A 5.097A 5.316 +.103 5.213 2650 ---- 5.394B 5.147A 5.147A 5.366 +.103 5.263 4 2655 ---- 5.444B 5.196A 5.196A 5.416 +.103 5.313 2675 ---- 5.648B 5.396A 5.396A 5.616 +.103 5.513 2 2700 ---- 5.894B 5.646A 5.646A 5.865 +.103 5.762 2 2725 ---- 6.144B 5.896A 5.896A 6.115 +.103 6.012 1 2750 ---- 6.394B 6.146A 6.146A 6.365 +.103 6.262 2 2775 ---- 6.643B 6.396A 6.396A 6.615 +.103 6.512 2800 ---- 6.893B 6.646A 6.646A 6.865 +.103 6.762 1 2825 ---- 7.142B 6.896A 6.896A 7.115 +.103 7.012 2 2850 ---- 7.392B 7.146A 7.146A 7.365 +.103 7.262 3 2875 ---- 7.643B 7.397A 7.397A 7.615 +.103 7.512 1 2900 ---- 7.893B 7.647A 7.647A 7.865 +.103 7.762 1 2925 ---- 8.143B 7.897A 7.897A 8.115 +.103 8.012 2950 ---- 8.393B 8.147A 8.147A 8.365 +.103 8.262 1 2975 ---- 8.643B 8.397A 8.397A 8.615 +.103 8.512 3000 ---- 8.893B 8.647A 8.647A 8.865 +.103 8.762 14 3025 ---- 9.143B 8.897A 8.897A 9.115 +.103 9.012 3050 ---- 9.392B 9.147A 9.147A 9.365 +.103 9.262 3075 ---- 9.642B 9.397A 9.397A 9.615 +.103 9.512 2 3100 ---- 9.892B 9.647A 9.647A 9.865 +.103 9.762 2 3125 ---- 10.142B 9.897A 9.897A 10.115 +.103 10.012 2 3150 ---- 10.392B 10.147A 10.147A 10.365 +.103 10.262 3175 ---- 10.642B 10.397A 10.397A 10.615 +.103 10.512 3200 ---- 10.892B 10.647A 10.647A 10.865 +.103 10.762 2 3225 ---- 11.142B 10.898A 10.898A 11.115 +.103 11.012 3250 ---- 11.392B 11.148A 11.148A 11.365 +.103 11.262 3275 ---- 11.642B 11.398A 11.398A 11.615 +.103 11.512 3300 ---- 11.892B 11.648A 11.648A 11.865 +.103 11.762 3325 ---- 12.141B 11.898A 11.898A 12.115 +.103 12.012 3350 ---- 12.391B 12.148A 12.148A 12.365 +.103 12.262 3375 ---- 12.641B 12.398A 12.398A 12.615 +.103 12.512 3400 ---- 12.891B 12.648A 12.648A 12.865 +.103 12.762 3425 ---- 13.141B 12.898A 12.898A 13.115 +.103 13.012 3450 ---- 13.391B 13.148A 13.148A 13.365 +.103 13.262 3500 ---- 13.891B 13.648A 13.648A 13.865 +.103 13.762 4000 ---- 18.888B 18.650A 18.650A 18.865 +.103 18.762 5000 ---- 28.884B 28.653A 28.653A 28.865 +.103 28.762 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.865 +.103 78.762 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 233 1325 ---- ---- ---- ---- .002 -.001 .003 1 1350 ---- ---- ---- ---- .002 -.001 .003 15 1375 ---- ---- ---- ---- .003 UNCH .003 1 1400 ---- ---- ---- ---- .003 -.001 .004 7 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 UNCH .004 2 1475 ---- ---- ---- ---- .004 -.001 .005 242 1500 ---- ---- ---- ---- .004 -.001 .005 2 1003 1525 ---- ---- ---- ---- .005 -.001 .006 215 1550 ---- ---- ---- ---- .006 UNCH .006 45 1575 ---- ---- ---- ---- .007 UNCH .007 30 1600 ---- ---- ---- ---- .008 -.001 .009 1 2016 1625 ---- ---- ---- ---- .010 UNCH .010 104 1650 ---- ---- ---- ---- .012 -.001 .013 82 1675 ---- ---- ---- ---- .016 -.001 .017 1 124 1700 ---- ---- ---- ---- .020 -.001 .021 4 1907 1725 ---- ---- ---- ---- .026 -.001 .027 17 54 1750 .029 .033B .029 .033B .034 -.001 1 .035 10 1923 1775 ---- ---- .043A .043A .044 -.001 .045 17 40 1800 ---- ---- .054A .054A .056 -.001 4 .057 3 1379 1825 .075 .075 .068A .075 .072 UNCH 1 .072 31 1850 .089 .094B .082A .094B .091 UNCH 5 .091 11 845 1875 ---- .119B .105A .105A .115 UNCH .115 3 159 1880 ---- .125B .110A .110A .120 UNCH .120 3 3 1885 .122 .131B .115A .131B .126 +.001 12 .125 1890 ---- .137B .120A .120A .132 +.001 .131 8 1895 ---- .144B .125A .125A .138 +.001 .137 1900 .127 .150B .127 .150B .145 +.002 12 .143 6 1097 1905 ---- .156B .137A .137A .151 +.001 1 .150 1910 ---- .165B .143A .143A .158 +.001 .157 1 1 1915 ---- .172B .149A .149A .166 +.002 .164 1920 ---- .180B .156A .156A .173 +.002 .171 1 2 1925 ---- .188B .161A .161A .181 +.002 .179 1 103 1930 .183 .196B .170A .196B .189 +.002 3 .187 1935 ---- .205B .177A .177A .198 +.003 2 .195 1 1940 .199 .214B .185A .214B .207 +.003 7 .204 1945 .208 .224B .193A .224B .216 +.004 6 .212 1 1 1950 .217 .235B .197A .235B .225 +.003 18 .222 17 159 1955 .237 .245B .210A .245B .235 +.004 3 .231 1960 ---- .255B .219A .219A .246 +.005 .241 7 7 1965 .247 .266B .228A .266B .257 +.006 3 .251 1970 .257 .278B .238A .278B .268 +.006 1 .262 1 9 1975 ---- .288B .247A .247A .279 +.006 .273 186 1980 .280 .300B .258A .300B .291 +.006 11 .285 57 57 1985 ---- .314B .268A .268A .303 +.007 .296 21 1990 ---- .326B .279A .279A .316 +.007 1 .309 13 1995 ---- .341B .291A .291A .329 +.008 .321 12 2000 .341 .356B .303A .349 .343 +.008 49 .335 47 1332 2005 ---- .368B .315A .315A .357 +.009 .348 20 2010 ---- .383B .327A .327A .372 +.010 .362 6 2015 .380 .400B .335A .400B .387 +.011 1 .376 19 2020 ---- .415B .348A .348A .402 +.011 .391 2 4 2025 .415 .432B .362A .432B .418 +.011 24 .407 8 56 2030 ---- .448B .377A .377A .434 +.012 1 .422 4 2035 .438 .466B .392A .466B .451 +.012 9 .439 14 2040 ---- .484B .407A .407A .469 +.014 .455 11 2045 ---- .503B .423A .423A .487 +.015 .472 19 2050 .505 .522B .440A .522B .506 +.016 38 .490 1 163 2055 ---- .543B .457A .457A .525 +.016 .509 11 2060 .547 .563B .474A .563B .545 +.018 7 .527 6 2065 .567 .585B .492A .585B .566 +.019 3 .547 1 12 2070 .588 .606B .511A .606B .587 +.020 4 .567 5 19 2075 ---- .628B .530A .530A .609 +.022 12 .587 17 58 2080 .596 .648B .550A .583A .631 +.023 3 .608 14 2085 ---- .672B .570A .570A .653 +.023 .630 69 2090 ---- .695B .590A .590A .676 +.025 .651 6 2095 ---- .720B .615A .615A .699 +.025 .674 10 2100 .750 .750 .636A .731A .723 +.026 2 .697 16 111 2105 ---- .770B .659A .659A .747 +.027 .720 41 2110 ---- .796B .682A .682A .773 +.029 .744 1 4 2115 ---- .821B .705A .705A .798 +.030 12 .768 2 2120 ---- .850B .728A .728A .825 +.032 .793 2 14 2125 ---- .877B .752A .752A .851 +.032 .819 2 49 2130 ---- .905B .777A .777A .879 +.034 1 .845 1 2135 .895 .933B .803A .846A .907 +.036 1 .871 19 2140 ---- .963B .830A .830A .935 +.037 .898 18 2145 ---- .992B .856A .856A .964 +.038 .926 2150 ---- 1.022B .883A .883A .994 +.040 .954 53 2155 ---- 1.054B .910A .910A 1.024 +.042 .982 1 2160 ---- 1.082B .938A .938A 1.054 +.042 1.012 4 2165 ---- 1.115B .966A .966A 1.085 +.044 1.041 2170 ---- 1.146B .995A .995A 1.117 +.046 1.071 7 2175 ---- 1.181B 1.026A 1.026A 1.149 +.047 1.102 131 2180 ---- 1.214B 1.056A 1.056A 1.181 +.048 1.133 4 2185 ---- 1.247B 1.086A 1.086A 1.214 +.049 1.165 3 2190 ---- 1.282B 1.117A 1.117A 1.248 +.051 1.197 2 2195 ---- 1.315B 1.149A 1.149A 1.282 +.052 1.230 30 2200 ---- 1.351B 1.180A 1.180A 1.316 +.052 1.264 1 129 2205 ---- 1.387B 1.213A 1.213A 1.351 +.054 1.297 2 2210 ---- 1.423B 1.245A 1.245A 1.387 +.055 1.332 4 2215 ---- 1.459B 1.277A 1.277A 1.423 +.057 1.366 2 2220 ---- 1.490B 1.311A 1.311A 1.459 +.058 1.401 1 2225 ---- 1.528B 1.345A 1.345A 1.496 +.059 1.437 60 2230 ---- 1.564B 1.380A 1.380A 1.533 +.060 1.473 2235 ---- 1.602B 1.415A 1.415A 1.570 +.060 1.510 10 2240 ---- 1.641B 1.451A 1.451A 1.608 +.062 1.546 2245 ---- 1.679B 1.487A 1.487A 1.646 +.062 1.584 3 2250 ---- 1.720B 1.523A 1.523A 1.685 +.064 1.621 130 2255 ---- 1.758B 1.582A 1.582A 1.724 +.065 1.659 1 2260 ---- 1.798B 1.620A 1.620A 1.763 +.066 1.697 1 2265 ---- 1.838B 1.658A 1.658A 1.803 +.067 1.736 2 2270 ---- 1.878B 1.697A 1.697A 1.843 +.068 1.775 1 2275 ---- 1.921B 1.721A 1.721A 1.884 +.070 1.814 13 2280 ---- 1.960B 1.774A 1.774A 1.924 +.070 1.854 2285 ---- 2.001B 1.814A 1.814A 1.965 +.071 1.894 2290 ---- 2.017B 1.854A 1.854A 2.007 +.073 1.934 2 2295 ---- 2.059B 1.894A 1.894A 2.048 +.073 1.975 2300 ---- 2.129B 1.914A 1.914A 2.090 +.074 2.016 3 175 2305 ---- 2.143B 1.975A 1.975A 2.132 +.075 2.057 4 2310 ---- 2.185B 2.017A 2.017A 2.174 +.075 2.099 1 2315 ---- 2.228B 2.058A 2.058A 2.217 +.076 2.141 2320 ---- 2.272B 2.099A 2.099A 2.260 +.077 2.183 2325 ---- 2.344B 2.119A 2.119A 2.303 +.078 2.225 5 2330 ---- 2.358B 2.183A 2.183A 2.346 +.078 2.268 3 2335 ---- 2.401B 2.226A 2.226A 2.389 +.078 2.311 2340 ---- 2.445B 2.269A 2.269A 2.433 +.079 2.354 2345 ---- 2.489B 2.312A 2.312A 2.477 +.080 2.397 2350 ---- 2.565B 2.329A 2.329A 2.521 +.080 2.441 3 110 2355 ---- 2.578B 2.398A 2.398A 2.566 +.081 2.485 1 2360 ---- 2.623B 2.442A 2.442A 2.610 +.081 2.529 1 2365 ---- 2.668B 2.480A 2.480A 2.655 +.082 2.573 2370 ---- 2.712B 2.524A 2.524A 2.700 +.083 2.617 2375 ---- 2.791B 2.549A 2.549A 2.745 +.083 2.662 22 2380 ---- 2.803B 2.612A 2.612A 2.791 +.085 2.706 30 2385 ---- 2.850B 2.657A 2.657A 2.836 +.085 2.751 2390 ---- 2.892B 2.701A 2.701A 2.882 +.086 2.796 4 2395 ---- 2.938B 2.746A 2.746A 2.927 +.085 2.842 2400 ---- 3.019B 2.769A 2.769A 2.973 +.086 2.887 228 2405 ---- 3.031B 2.837A 2.837A 3.019 +.087 2.932 2 2410 ---- 3.077B 2.882A 2.882A 3.065 +.087 2.978 3 2415 ---- 3.123B 2.928A 2.928A 3.111 +.087 3.024 2420 ---- 3.169B 2.974A 2.974A 3.157 +.087 3.070 4 2425 ---- 3.252B 2.999A 2.999A 3.204 +.088 3.116 5 2430 ---- 3.264B 3.066A 3.066A 3.250 +.088 3.162 2435 ---- 3.309B 3.117A 3.117A 3.297 +.088 3.209 1 2440 ---- 3.356B 3.163A 3.163A 3.344 +.089 3.255 2445 ---- 3.403B 3.210A 3.210A 3.390 +.088 3.302 2450 ---- 3.488B 3.228A 3.228A 3.437 +.089 3.348 278 2455 ---- 3.497B 3.303A 3.303A 3.485 +.090 3.395 2460 ---- 3.545B 3.350A 3.350A 3.532 +.090 3.442 2465 ---- 3.593B 3.397A 3.397A 3.579 +.090 3.489 2470 ---- 3.641B 3.444A 3.444A 3.627 +.090 3.537 2475 ---- 3.726B 3.464A 3.464A 3.674 +.090 3.584 7 2480 ---- 3.736B 3.538A 3.538A 3.722 +.091 3.631 2485 ---- 3.784B 3.586A 3.586A 3.770 +.091 3.679 2490 ---- 3.831B 3.633A 3.633A 3.817 +.091 3.726 2495 ---- 3.878B 3.680A 3.680A 3.865 +.091 3.774 2500 ---- 3.967B 3.699A 3.699A 3.914 +.092 3.822 154 2505 ---- 3.974B 3.775A 3.775A 3.962 +.093 3.869 2510 ---- 4.022B 3.823A 3.823A 4.010 +.093 3.917 2515 ---- 4.070B 3.871A 3.871A 4.059 +.094 3.965 4 2520 ---- 4.119B 3.919A 3.919A 4.107 +.094 4.013 2525 ---- 4.208B 3.939A 3.939A 4.156 +.095 4.061 4 2530 ---- 4.216B 4.015A 4.015A 4.204 +.094 4.110 4 2535 ---- 4.263B 4.063A 4.063A 4.253 +.095 4.158 2540 ---- 4.313B 4.111A 4.111A 4.302 +.096 4.206 2545 ---- 4.361B 4.159A 4.159A 4.350 +.096 4.254 3 2550 ---- 4.417B 4.179A 4.179A 4.399 +.096 4.303 9 2555 ---- 4.458B 4.256A 4.256A 4.448 +.097 4.351 4 2560 ---- 4.507B 4.304A 4.304A 4.497 +.097 4.400 2565 ---- 4.555B 4.352A 4.352A 4.546 +.098 4.448 2570 ---- 4.604B 4.401A 4.401A 4.595 +.098 4.497 2575 4.560 4.674B 4.420A 4.506A 4.643 +.097 2 4.546 5 2580 ---- 4.702B 4.498A 4.498A 4.692 +.098 4.594 2585 ---- 4.750B 4.546A 4.546A 4.741 +.098 4.643 2590 ---- 4.799B 4.595A 4.595A 4.790 +.098 4.692 2595 ---- 4.848B 4.644A 4.644A 4.839 +.098 4.741 2600 ---- 4.897B 4.664A 4.664A 4.888 +.098 4.790 6 2605 ---- 4.946B 4.741A 4.741A 4.937 +.099 4.838 2610 ---- 4.995B 4.790A 4.790A 4.986 +.099 4.887 2615 ---- 5.044B 4.839A 4.839A 5.035 +.099 4.936 2620 ---- 5.093B 4.888A 4.888A 5.084 +.099 4.985 2625 ---- 5.142B 4.937A 4.937A 5.133 +.099 5.034 7 2650 ---- 5.374B 5.182A 5.182A 5.379 +.099 5.280 6 2675 ---- 5.620B 5.429A 5.429A 5.626 +.100 5.526 3 2700 ---- 5.867B 5.676A 5.676A 5.874 +.101 5.773 3 2725 ---- 6.115B 5.923A 5.923A 6.121 +.100 6.021 6 2750 ---- 6.364B 6.171A 6.171A 6.369 +.100 6.269 1 2775 ---- 6.612B 6.420A 6.420A 6.618 +.101 6.517 2800 ---- 6.861B 6.669A 6.669A 6.867 +.102 6.765 1 2825 ---- 7.111B 6.921A 6.921A 7.116 +.102 7.014 2850 ---- 7.360B 7.171A 7.171A 7.366 +.103 7.263 1 2875 ---- 7.610B 7.421A 7.421A 7.615 +.102 7.513 1 2900 ---- 7.859B 7.671A 7.671A 7.865 +.103 7.762 13 2925 ---- 8.109B 7.921A 7.921A 8.115 +.103 8.012 2950 ---- 8.359B 8.171A 8.171A 8.365 +.103 8.262 3 2975 ---- 8.608B 8.422A 8.422A 8.615 +.103 8.512 3 3000 ---- 8.858B 8.672A 8.672A 8.865 +.103 8.762 8 3025 ---- 9.107B 8.922A 8.922A 9.115 +.103 9.012 3 3050 ---- 9.357B 9.172A 9.172A 9.365 +.103 9.262 5 3075 ---- 9.607B 9.423A 9.423A 9.615 +.103 9.512 6 3100 ---- 9.856B 9.673A 9.673A 9.865 +.103 9.762 3125 ---- 10.106B 9.923A 9.923A 10.115 +.103 10.012 5 3150 ---- 10.355B 10.173A 10.173A 10.365 +.103 10.262 1 3175 ---- 10.605B 10.424A 10.424A 10.615 +.103 10.512 2 3200 ---- 10.854B 10.674A 10.674A 10.865 +.103 10.762 3 3225 ---- 11.104B 10.924A 10.924A 11.115 +.103 11.012 4 3250 ---- 11.354B 11.175A 11.175A 11.365 +.103 11.262 1 3275 ---- 11.603B 11.425A 11.425A 11.615 +.103 11.512 6 3300 ---- 11.853B 11.675A 11.675A 11.865 +.103 11.762 3 3325 ---- 12.103B 11.926A 11.926A 12.115 +.103 12.012 8 3350 ---- 12.352B 12.176A 12.176A 12.365 +.103 12.262 9 3375 ---- 12.602B 12.426A 12.426A 12.615 +.103 12.512 10 3400 ---- 12.852B 12.676A 12.676A 12.865 +.103 12.762 12 3425 ---- 13.101B 12.927A 12.927A 13.115 +.103 13.012 3450 ---- 13.351B 13.177A 13.177A 13.365 +.103 13.262 3500 ---- 13.850B 13.678A 13.678A 13.865 +.103 13.762 11 4000 ---- 18.843B 18.684A 18.684A 18.865 +.103 18.762 5000 ---- 28.828B 28.697A 28.697A 28.865 +.103 28.762 6000 ---- 38.813B 38.710A 38.710A 38.865 +.103 38.762 7000 ---- 48.798B 48.724A 48.724A 48.865 +.103 48.762 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 58.783B 58.737A 58.737A 58.865 +.103 58.762 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 68.768B 68.750A 68.750A 68.865 +.103 68.762 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .003 UNCH .003 1325 ---- ---- ---- ---- .004 UNCH .004 1350 ---- ---- ---- ---- .004 -.001 .005 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 -.001 .007 4 1425 ---- ---- ---- ---- .007 -.001 .008 1450 ---- ---- ---- ---- .008 -.001 .009 12 1475 ---- ---- ---- ---- .010 -.001 .011 2 1500 ---- ---- ---- ---- .011 -.002 11 .013 3 12 1525 ---- ---- ---- ---- .014 -.001 .015 2 1550 ---- ---- ---- ---- .016 -.002 .018 5 1575 ---- ---- ---- ---- .020 -.002 .022 3 1600 ---- ---- ---- ---- .024 -.002 .026 3 105 1625 ---- ---- ---- ---- .030 -.002 .032 1 8 1650 ---- ---- ---- ---- .037 -.002 14 .039 6 1675 ---- ---- ---- ---- .045 -.002 1 .047 1 9 1700 .056 .056 .056 .056 .055 -.003 2 .058 7 1725 ---- ---- .067A .067A .067 -.003 1 .070 3 19 1750 ---- ---- .080A .080A .081 -.003 .084 1 15 1775 ---- ---- .096A .096A .098 -.003 1 .101 1 32 1800 ---- ---- .116A .116A .118 -.004 1 .122 16 1825 ---- ---- .139A .139A .142 -.004 .146 1 13 1850 ---- .177B .165A .165A .170 -.004 .174 7 1875 ---- .212B .196A .196A .204 -.004 .208 13 1895 ---- .244B .223A .223A .235 -.004 .239 1900 .252 .252 .232A .252 .244 -.003 3 .247 6 54 1905 ---- .261B .239A .239A .252 -.004 .256 1910 ---- .270B .247A .247A .261 -.004 .265 1915 ---- .281B .255A .255A .271 -.003 .274 1920 ---- .291B .263A .263A .280 -.003 .283 1925 ---- .301B .272A .272A .290 -.003 .293 24 1930 ---- .311B .281A .281A .300 -.003 .303 2 1935 ---- .322B .291A .291A .310 -.003 .313 1940 ---- .332B .300A .300A .321 -.003 .324 1945 ---- .343B .311A .311A .332 -.003 .335 2 1950 ---- .355B .320A .320A .343 -.003 .346 69 1955 ---- .366B .330A .330A .355 -.002 .357 1960 ---- .378B .341A .341A .367 -.002 .369 1965 ---- .391B .352A .352A .379 -.002 .381 8 1970 ---- .406B .364A .364A .392 -.002 .394 1975 ---- .417B .375A .375A .405 -.001 .406 1980 ---- .431B .387A .387A .418 -.001 .419 1985 ---- .446B .401A .401A .432 -.001 .433 1 6 1990 ---- .459B .412A .412A .446 -.001 .447 1995 ---- .474B .426A .426A .460 -.001 .461 2000 .487 .489B .439A .489B .475 -.001 3 .476 543 2005 ---- .504B .453A .453A .490 UNCH .490 2010 ---- .520B .467A .467A .506 UNCH .506 29 2015 ---- .535B .482A .482A .522 UNCH .522 2020 ---- .552B .497A .497A .538 UNCH .538 3 2025 .536 .574B .512A .574B .555 +.001 117 .554 7 2030 .586 .588B .528A .588B .572 +.001 2 .571 2035 .604 .606B .544A .606B .590 +.002 2 .588 6 2040 ---- .625B .560A .560A .608 +.002 .606 2045 ---- .644B .578A .578A .627 +.003 .624 2 2050 ---- .664B .595A .595A .646 +.003 .643 53 2055 ---- .684B .613A .613A .665 +.003 .662 4 2060 ---- .704B .631A .631A .685 +.004 .681 2 2065 ---- .725B .649A .649A .705 +.004 .701 4 2070 ---- .746B .669A .669A .726 +.005 .721 2075 ---- .768B .688A .688A .747 +.005 .742 51 2080 ---- .790B .708A .708A .769 +.006 .763 2085 ---- .812B .728A .728A .791 +.007 .784 1 1 2090 ---- .835B .748A .748A .814 +.008 .806 2095 ---- .858B .769A .769A .837 +.009 .828 19 2100 ---- .882B .791A .791A .860 +.009 .851 17 250 2105 ---- .906B .813A .813A .884 +.010 .874 2110 ---- .931B .836A .836A .909 +.012 .897 2115 ---- .956B .859A .859A .934 +.013 .921 2120 ---- .981B .882A .882A .959 +.014 .945 1 2125 ---- 1.007B .905A .905A .985 +.016 .969 21 2130 ---- 1.033B .930A .930A 1.011 +.017 .994 2135 ---- 1.060B .955A .955A 1.037 +.017 1.020 2140 ---- 1.087B .980A .980A 1.065 +.020 1.045 2 2 2145 ---- 1.115B 1.005A 1.005A 1.092 +.021 1.071 2150 1.043 1.143B 1.031A 1.037A 1.120 +.022 1 1.098 117 2155 ---- 1.171B 1.058A 1.058A 1.148 +.023 1.125 2160 ---- 1.200B 1.083A 1.083A 1.177 +.025 1.152 2 2165 ---- 1.230B 1.110A 1.110A 1.206 +.026 1.180 2170 ---- 1.260B 1.139A 1.139A 1.236 +.028 1.208 2 2175 ---- 1.289B 1.166A 1.166A 1.266 +.029 1.237 6 8 2180 ---- 1.321B 1.195A 1.195A 1.296 +.030 1.266 2185 ---- 1.351B 1.224A 1.224A 1.327 +.032 1.295 2 2190 ---- 1.382B 1.253A 1.253A 1.358 +.033 1.325 2195 ---- 1.415B 1.283A 1.283A 1.389 +.034 1.355 2200 ---- 1.448B 1.313A 1.313A 1.421 +.035 1 1.386 133 2205 ---- 1.480B 1.343A 1.343A 1.454 +.037 1.417 2210 ---- 1.513B 1.374A 1.374A 1.486 +.038 1.448 2215 ---- 1.548B 1.405A 1.405A 1.519 +.039 1.480 2220 ---- 1.582B 1.437A 1.437A 1.553 +.041 1.512 2225 ---- 1.616B 1.468A 1.468A 1.586 +.041 1.545 36 2230 ---- 1.650B 1.501A 1.501A 1.620 +.042 1.578 2 2235 ---- 1.685B 1.533A 1.533A 1.655 +.044 1.611 2 2240 ---- 1.720B 1.565A 1.565A 1.689 +.044 1.645 4 2245 ---- 1.755B 1.599A 1.599A 1.724 +.045 1.679 4 2250 ---- 1.790B 1.632A 1.632A 1.760 +.047 1 1.713 24 2255 ---- 1.826B 1.666A 1.666A 1.796 +.048 1.748 3 2260 ---- 1.863B 1.706A 1.706A 1.832 +.049 1.783 3 2265 ---- 1.900B 1.741A 1.741A 1.868 +.050 1.818 2270 ---- 1.936B 1.776A 1.776A 1.904 +.050 1.854 2275 ---- 1.974B 1.811A 1.811A 1.941 +.051 1.890 10 2280 ---- 1.983B 1.847A 1.847A 1.979 +.052 1.927 2285 ---- 2.009B 1.883A 1.883A 2.016 +.052 1.964 2290 ---- 2.046B 1.919A 1.919A 2.054 +.053 2.001 2295 ---- 2.082B 1.955A 1.955A 2.092 +.054 2.038 2300 2.052 2.165B 1.992A 2.164B 2.130 +.054 4 2.076 20 2305 ---- 2.159B 2.029A 2.029A 2.169 +.055 2.114 2310 ---- 2.210B 2.067A 2.067A 2.208 +.056 2.152 2315 ---- 2.249B 2.136A 2.136A 2.247 +.057 2.190 2320 ---- 2.289B 2.174A 2.174A 2.286 +.057 2.229 2325 ---- 2.363B 2.182A 2.182A 2.326 +.058 2.268 1 2330 ---- 2.356B 2.252A 2.252A 2.366 +.059 2.307 2335 ---- 2.396B 2.290A 2.290A 2.406 +.059 2.347 1 2340 ---- 2.436B 2.330A 2.330A 2.447 +.060 2.387 2345 ---- 2.477B 2.369A 2.369A 2.487 +.060 2.427 2350 ---- 2.567B 2.372A 2.372A 2.528 +.061 2.467 2355 ---- 2.559B 2.449A 2.449A 2.569 +.061 2.508 2360 ---- 2.614B 2.487A 2.487A 2.610 +.062 2.548 2375 ---- 2.775B 2.575A 2.575A 2.735 +.063 2.672 2400 ---- 2.989B 2.783A 2.783A 2.948 +.066 1 2.882 3 2425 ---- 3.207B 2.993A 2.993A 3.164 +.068 3.096 28 2450 ---- 3.429B 3.209A 3.209A 3.385 +.070 3.315 218 2475 ---- 3.655B 3.425A 3.425A 3.609 +.072 3.537 2 2500 ---- 3.883B 3.650A 3.650A 3.836 +.074 3.762 2 2525 ---- 4.113B 3.875A 3.875A 4.065 +.075 3.990 3 2550 ---- 4.346B 4.103A 4.103A 4.297 +.077 4.220 2575 ---- 4.581B 4.338A 4.338A 4.532 +.079 4.453 2 2600 ---- 4.818B 4.570A 4.570A 4.768 +.081 4.687 6 2625 ---- 5.057B 4.805A 4.805A 5.005 +.081 4.924 2 2650 ---- 5.297B 5.040A 5.040A 5.244 +.082 5.162 4 2675 ---- 5.538B 5.280A 5.280A 5.485 +.084 5.401 2 2700 ---- 5.780B 5.520A 5.520A 5.727 +.085 5.642 2 2725 ---- 6.023B 5.760A 5.760A 5.969 +.085 5.884 2 2750 ---- 6.200B 6.002A 6.002A 6.213 +.086 6.127 4 2775 ---- 6.437B 6.245A 6.245A 6.457 +.087 6.370 1 2800 ---- 6.682B 6.539A 6.539A 6.702 +.087 6.615 1 2825 ---- 6.927B 6.784A 6.784A 6.948 +.088 6.860 2 2850 ---- 7.172B 7.029A 7.029A 7.194 +.088 7.106 2875 ---- 7.419B 7.275A 7.275A 7.441 +.089 7.352 2900 ---- 7.666B 7.522A 7.522A 7.688 +.089 7.599 2925 ---- 7.913B 7.770A 7.770A 7.935 +.088 7.847 2950 ---- 8.160B 8.021A 8.021A 8.184 +.089 8.095 2975 ---- 8.408B 8.269A 8.269A 8.432 +.089 8.343 3000 ---- 8.657B 8.517A 8.517A 8.681 +.090 8.591 3025 ---- 8.907B 8.767A 8.767A 8.930 +.090 8.840 3050 ---- 9.156B 9.016A 9.016A 9.179 +.089 9.090 3075 ---- 9.404B 9.267A 9.267A 9.429 +.090 9.339 3100 ---- 9.654B 9.517A 9.517A 9.679 +.090 9.589 3125 ---- 9.903B 9.767A 9.767A 9.929 +.090 9.839 3150 ---- 10.153B 10.017A 10.017A 10.179 +.090 10.089 3175 ---- 10.402B 10.268A 10.268A 10.429 +.090 10.339 2 3200 ---- 10.651B 10.519A 10.519A 10.679 +.090 10.589 3225 ---- 10.900B 10.769A 10.769A 10.929 +.090 10.839 2 3250 ---- 11.150B 11.019A 11.019A 11.179 +.090 11.089 3275 ---- 11.399B 11.270A 11.270A 11.429 +.090 11.339 3300 ---- 11.649B 11.520A 11.520A 11.679 +.090 11.589 3325 ---- 11.898B 11.771A 11.771A 11.929 +.090 11.839 3350 ---- 12.147B 12.022A 12.022A 12.179 +.090 12.089 3375 ---- 12.397B 12.272A 12.272A 12.429 +.090 12.339 3400 ---- 12.646B 12.522A 12.522A 12.679 +.090 12.589 3425 ---- 12.895B 12.773A 12.773A 12.929 +.090 12.839 3450 ---- 13.145B 13.023A 13.023A 13.179 +.090 13.089 3475 ---- 13.394B 13.274A 13.274A 13.429 +.090 13.339 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 10000 ---- ---- ---- ---- 78.679 +.090 78.589 1025 ---- ---- ---- ---- .003 UNCH .003 2 1050 ---- ---- ---- ---- .003 UNCH .003 157 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .004 UNCH .004 1 1125 ---- ---- ---- ---- .004 UNCH .004 1150 ---- ---- ---- ---- .005 UNCH .005 1175 ---- ---- ---- ---- .005 UNCH .005 1200 ---- ---- ---- ---- .006 UNCH .006 9 1225 ---- ---- ---- ---- .007 UNCH .007 1250 ---- ---- ---- ---- .007 UNCH .007 1275 ---- ---- ---- ---- .008 UNCH .008 1300 ---- ---- ---- ---- .009 UNCH .009 1325 ---- ---- ---- ---- .010 UNCH .010 1350 ---- ---- ---- ---- .012 UNCH .012 1375 ---- ---- ---- ---- .013 UNCH .013 1400 ---- ---- ---- ---- .015 -.001 .016 102 1425 ---- ---- ---- ---- .018 UNCH .018 1450 ---- ---- ---- ---- .021 UNCH .021 1475 ---- ---- ---- ---- .024 -.001 .025 1500 ---- ---- ---- ---- .029 -.001 .030 7 1525 ---- ---- ---- ---- .034 -.002 .036 6 1550 ---- ---- ---- ---- .041 -.002 .043 10 1575 ---- ---- ---- ---- .048 -.003 .051 1 8 1600 ---- ---- .059A .059A .057 -.003 .060 42 1625 ---- ---- .069A .069A .067 -.003 .070 8 47 1650 ---- ---- .081A .081A .079 -.003 .082 45 1675 ---- ---- .093A .093A .092 -.004 .096 172 1700 ---- ---- .109A .109A .109 -.003 .112 2 151 1725 ---- ---- .127A .127A .127 -.004 .131 2 1750 ---- ---- .147A .147A .149 -.004 .153 1 244 1775 ---- ---- .171A .171A .174 -.004 .178 3 1800 ---- .209B .198A .198A .204 -.003 .207 52 1825 ---- .244B .229A .229A .237 -.004 .241 53 1850 ---- .283B .263A .263A .276 -.003 .279 139 1875 ---- .329B .304A .304A .320 -.003 .323 17 1900 ---- .380B .349A .349A .370 -.003 .373 28 64 1925 ---- .439B .401A .401A .427 -.003 .430 17 1950 .492 .504B .460A .474A .492 -.001 2 .493 8 1975 .550 .577B .527A .543A .564 UNCH 5 .564 10 2000 ---- .657B .601A .601A .645 +.002 .643 27 173 2025 ---- .748B .684A .684A .734 +.004 .730 5 2050 ---- .849B .776A .776A .833 +.008 .825 140 2075 ---- .958B .876A .876A .941 +.011 .930 9 2100 ---- 1.076B .986A .986A 1.059 +.016 1.043 1 188 2125 ---- 1.205B 1.105A 1.105A 1.186 +.020 1.166 35 2150 1.325 1.344B 1.233A 1.270A 1.322 +.025 1 1.297 1 166 2175 ---- 1.491B 1.370A 1.370A 1.467 +.030 1.437 1 2200 ---- 1.646B 1.515A 1.515A 1.620 +.034 1.586 195 2225 ---- 1.809B 1.669A 1.669A 1.781 +.038 1.743 90 2250 ---- 1.980B 1.831A 1.831A 1.950 +.042 1.908 50 2275 ---- 2.158B 1.999A 1.999A 2.126 +.046 2.080 26 2300 ---- 2.342B 2.182A 2.182A 2.308 +.049 2.259 103 2325 ---- 2.531B 2.364A 2.364A 2.497 +.052 2.445 7 2350 ---- 2.727B 2.551A 2.551A 2.691 +.055 2.636 40 2375 ---- 2.928B 2.743A 2.743A 2.890 +.057 2.833 2400 ---- 3.133B 2.943A 2.943A 3.094 +.059 3.035 116 2425 ---- 3.342B 3.146A 3.146A 3.303 +.062 3.241 30 2450 ---- 3.555B 3.352A 3.352A 3.515 +.064 3.451 2475 ---- 3.772B 3.562A 3.562A 3.731 +.066 3.665 69 2500 ---- 3.991B 3.779A 3.779A 3.949 +.067 3.882 62 2525 ---- 4.215B 3.996A 3.996A 4.171 +.069 4.102 58 2550 ---- 4.440B 4.217A 4.217A 4.396 +.072 4.324 3 2575 ---- 4.668B 4.439A 4.439A 4.622 +.073 4.549 1 2600 ---- 4.898B 4.667A 4.667A 4.852 +.075 4.777 2 31 2625 ---- 5.129B 4.895A 4.895A 5.083 +.077 5.006 1 3 2650 ---- 5.363B 5.123A 5.123A 5.315 +.077 5.238 3 2675 ---- 5.598B 5.357A 5.357A 5.550 +.079 5.471 1 2700 ---- 5.835B 5.589A 5.589A 5.786 +.080 5.706 3 2725 ---- 6.073B 5.826A 5.826A 6.023 +.081 5.942 1 2750 ---- 6.312B 6.060A 6.060A 6.262 +.083 6.179 2775 ---- 6.552B 6.300A 6.300A 6.502 +.084 6.418 2800 ---- 6.794B 6.539A 6.539A 6.742 +.084 6.658 2 2825 ---- 7.036B 6.780A 6.780A 6.984 +.085 6.899 1 2850 ---- 7.279B 7.020A 7.020A 7.226 +.086 7.140 2875 ---- 7.522B 7.260A 7.260A 7.470 +.087 7.383 1 2900 ---- 7.699B 7.500A 7.500A 7.714 +.088 7.626 2925 ---- 7.921B 7.745A 7.745A 7.958 +.088 7.870 2 2950 ---- 8.166B 8.056A 8.056A 8.203 +.088 8.115 2975 ---- 8.412B 8.302A 8.302A 8.449 +.089 8.360 2 3000 ---- 8.657B 8.548A 8.548A 8.695 +.089 8.606 122 3025 ---- 8.903B 8.796A 8.796A 8.942 +.089 8.853 3050 ---- 9.149B 9.042A 9.042A 9.189 +.089 9.100 3075 ---- 9.395B 9.289A 9.289A 9.436 +.089 9.347 3100 ---- 9.643B 9.537A 9.537A 9.684 +.089 9.595 1 3125 ---- 9.891B 9.788A 9.788A 9.933 +.090 9.843 1 3150 ---- 10.139B 10.037A 10.037A 10.181 +.090 10.091 1 3175 ---- 10.388B 10.287A 10.287A 10.430 +.090 10.340 3200 ---- 10.636B 10.537A 10.537A 10.680 +.090 10.590 1 3225 ---- 10.885B 10.787A 10.787A 10.929 +.090 10.839 3250 ---- 11.134B 11.037A 11.037A 11.179 +.090 11.089 3275 ---- 11.383B 11.287A 11.287A 11.429 +.090 11.339 2 3300 ---- 11.633B 11.538A 11.538A 11.679 +.090 11.589 2 3325 ---- 11.881B 11.789A 11.789A 11.929 +.090 11.839 3350 ---- 12.130B 12.040A 12.040A 12.179 +.090 12.089 3375 ---- 12.379B 12.290A 12.290A 12.429 +.090 12.339 3400 ---- 12.628B 12.540A 12.540A 12.679 +.090 12.589 1 3425 ---- 12.878B 12.791A 12.791A 12.929 +.090 12.839 1 3450 ---- 13.127B 13.041A 13.041A 13.179 +.090 13.089 3475 ---- 13.376B 13.293A 13.293A 13.429 +.090 13.339 1 3500 ---- 13.625B 13.544A 13.544A 13.679 +.090 13.589 1 3525 ---- 13.874B 13.795A 13.795A 13.929 +.090 13.839 2 3550 ---- 14.123B 14.045A 14.045A 14.179 +.090 14.089 1 3575 ---- 14.372B 14.295A 14.295A 14.429 +.090 14.339 2 3600 ---- 14.622B 14.546A 14.546A 14.679 +.090 14.589 3 3625 ---- 14.871B 14.796A 14.796A 14.929 +.090 14.839 2 3650 ---- 15.120B 15.047A 15.047A 15.179 +.090 15.089 5 3675 ---- 15.369B 15.298A 15.298A 15.429 +.090 15.339 3 3700 ---- 15.618B 15.549A 15.549A 15.679 +.090 15.589 5 3725 ---- 15.867B 15.800A 15.800A 15.929 +.090 15.839 2 3750 ---- 16.116B 16.050A 16.050A 16.179 +.090 16.089 3775 ---- 16.365B 16.301A 16.301A 16.429 +.090 16.339 3800 ---- 16.615B 16.552A 16.552A 16.679 +.090 16.589 3825 ---- 16.864B 16.802A 16.802A 16.929 +.090 16.839 3850 ---- 17.113B 17.053A 17.053A 17.179 +.090 17.089 3875 ---- 17.362B 17.304A 17.304A 17.429 +.090 17.339 3900 ---- 17.611B 17.555A 17.555A 17.679 +.090 17.589 3925 ---- 17.860B 17.806A 17.806A 17.929 +.090 17.839 3950 ---- 18.110B 18.057A 18.057A 18.179 +.090 18.089 3975 ---- 18.359B 18.307A 18.307A 18.429 +.090 18.339 4000 ---- 18.608B 18.558A 18.558A 18.679 +.090 18.589 4025 ---- 18.857B 18.808A 18.808A 18.929 +.090 18.839 4050 ---- 19.106B 19.059A 19.059A 19.179 +.090 19.089 4075 ---- 19.355B 19.310A 19.310A 19.429 +.090 19.339 4500 ---- 23.591B 23.572A 23.572A 23.679 +.090 23.589 5000 ---- ---- 28.587A 28.587A 28.679 +.090 28.589 6000 ---- ---- ---- ---- 38.679 +.090 38.589 7000 ---- ---- ---- ---- 48.679 +.090 48.589 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.679 +.090 58.589 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 -.001 .002 9000 ---- ---- ---- ---- 68.679 +.090 68.589 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 UNCH .002 SO AUG23 Silver Option PUT 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .005 -.001 .006 1175 ---- ---- ---- ---- .006 -.001 .007 1200 ---- ---- ---- ---- .008 UNCH .008 1225 ---- ---- ---- ---- .009 UNCH .009 1250 ---- ---- ---- ---- .011 UNCH .011 1275 ---- ---- ---- ---- .012 -.001 .013 1300 ---- ---- ---- ---- .014 -.001 .015 1325 ---- ---- ---- ---- .017 UNCH .017 1350 ---- ---- ---- ---- .019 -.001 .020 1375 ---- ---- ---- ---- .022 -.001 .023 1400 ---- ---- ---- ---- .026 -.001 .027 1425 ---- ---- ---- ---- .030 -.001 .031 1450 ---- ---- ---- ---- .035 -.001 .036 1475 ---- ---- ---- ---- .040 -.001 .041 1500 ---- ---- ---- ---- .046 -.002 .048 1525 ---- ---- ---- ---- .053 -.002 .055 7 1550 ---- ---- ---- ---- .062 -.002 .064 1575 ---- ---- ---- ---- .071 -.002 .073 1600 ---- ---- ---- ---- .082 -.003 .085 1 1625 ---- ---- ---- ---- .096 -.002 .098 1650 .112 .112 .112 .112 .111 -.002 1 .113 5 1675 .132 .133 .132 .133 .128 -.003 2 .131 2 4 1700 .158 .158 .158 .158 .148 -.003 2 .151 3 2 1725 ---- ---- ---- ---- .172 -.003 .175 1750 ---- .202B ---- .202B .198 -.003 .201 1775 ---- .233B .229A .229A .229 -.003 .232 1800 ---- .268B .261A .261A .263 -.003 .266 2 1825 ---- .308B .297A .297A .302 -.003 .305 1850 ---- .352B .336A .336A .347 -.001 .348 1875 ---- .401B .381A .381A .396 -.001 .397 2 2 1900 ---- .456B .433A .433A .452 UNCH .452 1 2 1925 ---- .518B .489A .489A .513 UNCH .513 1950 ---- .586B .552A .552A .581 +.001 .580 1975 ---- .661B .623A .623A .657 +.004 .653 2000 ---- .742B .699A .699A .739 +.005 1 .734 2 2025 ---- .834B .783A .783A .830 +.007 .823 2050 ---- .933B .875A .875A .928 +.010 .918 5 2075 ---- 1.041B .976A .976A 1.034 +.012 1.022 2100 ---- 1.157B 1.084A 1.084A 1.148 +.015 1.133 2 2125 ---- 1.281B 1.201A 1.201A 1.270 +.017 1.253 10 2150 ---- 1.414B 1.325A 1.325A 1.400 +.020 1.380 2175 ---- 1.554B 1.457A 1.457A 1.538 +.023 1.515 2200 ---- 1.702B 1.598A 1.598A 1.685 +.027 1.658 34 2225 ---- 1.858B 1.745A 1.745A 1.838 +.030 1.808 2250 ---- 2.021B 1.899A 1.899A 1.999 +.034 1.965 2275 ---- 2.191B 2.061A 2.061A 2.166 +.037 2.129 2300 ---- 2.368B 2.227A 2.227A 2.340 +.040 2.300 2325 ---- 2.550B 2.401A 2.401A 2.520 +.044 2.476 2350 ---- 2.737B 2.585A 2.585A 2.705 +.047 2.658 2375 ---- 2.925B 2.771A 2.771A 2.896 +.050 2.846 2400 ---- 3.121B 2.959A 2.959A 3.091 +.053 3.038 2425 ---- 3.322B 3.153A 3.153A 3.290 +.054 3.236 4 2450 ---- 3.527B 3.352A 3.352A 3.494 +.057 3.437 2475 ---- 3.735B 3.555A 3.555A 3.701 +.059 3.642 1 2500 ---- 3.947B 3.761A 3.761A 3.912 +.061 3.851 1 2525 ---- 4.161B 3.971A 3.971A 4.126 +.063 4.063 2550 ---- 4.380B 4.183A 4.183A 4.343 +.065 4.278 2575 ---- 4.600B 4.399A 4.399A 4.562 +.066 4.496 2600 ---- 4.822B 4.620A 4.620A 4.784 +.068 4.716 2625 ---- 5.048B 4.839A 4.839A 5.008 +.069 4.939 5 2650 ---- 5.275B 5.063A 5.063A 5.234 +.070 5.164 2675 ---- 5.503B 5.287A 5.287A 5.462 +.071 5.391 2700 ---- 5.734B 5.515A 5.515A 5.692 +.072 5.620 2725 ---- 5.966B 5.744A 5.744A 5.923 +.073 5.850 2750 ---- 6.199B 5.974A 5.974A 6.156 +.074 6.082 2775 ---- 6.434B 6.209A 6.209A 6.390 +.075 6.315 2800 ---- 6.670B 6.440A 6.440A 6.625 +.075 6.550 2825 ---- 6.907B 6.676A 6.676A 6.862 +.077 6.785 2850 ---- 7.145B 6.909A 6.909A 7.099 +.077 7.022 2875 ---- 7.385B 7.147A 7.147A 7.338 +.078 7.260 2900 ---- 7.625B 7.387A 7.387A 7.577 +.078 7.499 2925 ---- 7.866B 7.623A 7.623A 7.818 +.079 7.739 2950 ---- 8.108B 7.868A 7.868A 8.059 +.080 7.979 2975 ---- 8.350B 8.106A 8.106A 8.301 +.080 8.221 3000 ---- 8.593B 8.347A 8.347A 8.544 +.081 8.463 3025 ---- 8.837B 8.592A 8.592A 8.787 +.081 8.706 3050 ---- 9.080B 8.832A 8.832A 9.031 +.082 8.949 3075 ---- 9.257B 9.077A 9.077A 9.275 +.082 9.193 3100 ---- ---- 9.318A 9.318A 9.520 +.082 9.438 3125 ---- ---- ---- ---- 9.766 +.083 9.683 3150 ---- ---- ---- ---- 10.012 +.084 9.928 3175 ---- ---- ---- ---- 10.258 +.084 10.174 3200 ---- ---- ---- ---- 10.505 +.084 10.421 3 3225 ---- ---- ---- ---- 10.752 +.084 10.668 3250 ---- ---- ---- ---- 11.000 +.085 10.915 3275 ---- ---- ---- ---- 11.248 +.085 11.163 3300 ---- ---- ---- ---- 11.497 +.086 11.411 3325 ---- ---- ---- ---- 11.745 +.085 11.660 3350 ---- ---- ---- ---- 11.994 +.085 11.909 3375 ---- ---- ---- ---- 12.244 +.086 12.158 3400 ---- ---- ---- ---- 12.493 +.086 12.407 3425 ---- ---- ---- ---- 12.743 +.086 12.657 3450 ---- ---- ---- ---- 12.993 +.086 12.907 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .003 -.001 .004 10000 ---- ---- ---- ---- 78.493 +.086 78.407 1025 ---- ---- ---- ---- .004 UNCH .004 1050 ---- ---- ---- ---- .005 UNCH .005 1075 ---- ---- ---- ---- .006 UNCH .006 1100 ---- ---- ---- ---- .007 UNCH .007 1125 ---- ---- ---- ---- .008 -.001 .009 1150 ---- ---- ---- ---- .010 UNCH .010 1175 ---- ---- ---- ---- .011 -.001 .012 1200 ---- ---- ---- ---- .013 -.001 .014 1225 ---- ---- ---- ---- .015 -.001 .016 1250 ---- ---- ---- ---- .018 -.001 .019 1275 ---- ---- ---- ---- .021 UNCH .021 1300 ---- ---- ---- ---- .024 -.001 .025 1325 ---- ---- ---- ---- .028 UNCH .028 1350 ---- ---- ---- ---- .032 -.001 .033 1375 ---- ---- ---- ---- .037 UNCH .037 1400 ---- ---- ---- ---- .042 -.001 .043 300 1425 ---- ---- ---- ---- .048 -.001 .049 1450 ---- ---- ---- ---- .055 -.001 .056 1475 ---- ---- ---- ---- .063 -.001 .064 1500 ---- ---- ---- ---- .072 -.001 .073 1525 ---- ---- ---- ---- .082 -.002 .084 1550 ---- ---- ---- ---- .094 -.001 .095 5 1575 ---- ---- ---- ---- .107 -.002 .109 1600 ---- ---- ---- ---- .123 -.001 .124 1625 ---- ---- ---- ---- .140 -.002 .142 1650 ---- ---- ---- ---- .160 -.002 .162 100 1675 ---- ---- ---- ---- .182 -.002 .184 1700 ---- ---- ---- ---- .208 -.002 .210 7 1725 ---- ---- ---- ---- .237 -.002 .239 1750 ---- ---- ---- ---- .269 -.002 .271 1 1775 ---- ---- .307A .307A .306 -.002 .308 1800 ---- .350B .346A .346A .347 -.002 .349 101 1825 ---- .397B .389A .389A .393 -.002 .395 19 1850 ---- .448B .437A .437A .444 -.001 .445 3 1875 ---- .505B .491A .491A .500 -.001 .501 2 54 1900 ---- .568B .550A .550A .563 UNCH .563 45 1925 ---- .637B .614A .614A .631 UNCH .631 1950 ---- .713B .685A .685A .707 +.002 .705 1 1975 ---- .796B .762A .762A .789 +.003 .786 2000 ---- .883B .846A .846A .878 +.004 .874 200 2025 ---- .981B .941A .941A .974 +.006 .968 2050 ---- 1.085B 1.040A 1.040A 1.078 +.008 1.070 35 2075 ---- 1.198B 1.145A 1.145A 1.189 +.011 1.178 1 2100 ---- 1.317B 1.259A 1.259A 1.307 +.013 1.294 100 2125 ---- 1.445B 1.379A 1.379A 1.433 +.016 1.417 1 70 2150 ---- 1.579B 1.504A 1.504A 1.567 +.020 1.547 103 2175 ---- 1.720B 1.640A 1.640A 1.707 +.023 1.684 8 2200 ---- 1.868B 1.780A 1.780A 1.854 +.027 1.827 105 2225 ---- 2.023B 1.928A 1.928A 2.008 +.030 1.978 2250 ---- 2.184B 2.081A 2.081A 2.168 +.034 2.134 74 2275 ---- 2.351B 2.241A 2.241A 2.334 +.038 2.296 2300 ---- 2.524B 2.406A 2.406A 2.505 +.040 2.465 4 2325 ---- 2.702B 2.577A 2.577A 2.682 +.044 2.638 2350 ---- 2.885B 2.753A 2.753A 2.864 +.047 2.817 1 2375 ---- 3.073B 2.933A 2.933A 3.051 +.050 3.001 1 2400 ---- 3.265B 3.119A 3.119A 3.241 +.051 3.190 10 2425 ---- 3.461B 3.311A 3.311A 3.436 +.053 3.383 4 2450 ---- 3.661B 3.506A 3.506A 3.635 +.055 3.580 110 2475 ---- 3.865B 3.700A 3.700A 3.838 +.058 3.780 2500 ---- 4.071B 3.904A 3.904A 4.044 +.060 3.984 2525 ---- 4.281B 4.107A 4.107A 4.253 +.061 4.192 5 2550 ---- 4.494B 4.315A 4.315A 4.465 +.063 4.402 75 2575 ---- 4.710B 4.528A 4.528A 4.679 +.064 4.615 2600 ---- 4.928B 4.740A 4.740A 4.896 +.065 4.831 2625 ---- 5.148B 4.959A 4.959A 5.115 +.066 5.049 1 2650 ---- 5.371B 5.178A 5.178A 5.337 +.067 5.270 1 2675 ---- 5.595B 5.399A 5.399A 5.560 +.068 5.492 15 2700 ---- 5.821B 5.621A 5.621A 5.786 +.070 5.716 2725 ---- 6.049B 5.847A 5.847A 6.012 +.070 5.942 2750 ---- 6.278B 6.069A 6.069A 6.241 +.071 6.170 1 2775 ---- 6.509B 6.299A 6.299A 6.471 +.072 6.399 2800 ---- 6.742B 6.529A 6.529A 6.702 +.072 6.630 15 2825 ---- 6.974B 6.758A 6.758A 6.935 +.074 6.861 2850 ---- 7.208B 6.992A 6.992A 7.168 +.074 7.094 1 2875 ---- 7.444B 7.224A 7.224A 7.403 +.075 7.328 2900 ---- 7.680B 7.461A 7.461A 7.639 +.076 7.563 2925 ---- 7.918B 7.694A 7.694A 7.876 +.076 7.800 2950 ---- 8.156B 7.929A 7.929A 8.114 +.077 8.037 2975 ---- 8.396B 8.168A 8.168A 8.352 +.077 8.275 3000 ---- 8.635B 8.406A 8.406A 8.592 +.079 8.513 3025 ---- 8.876B 8.645A 8.645A 8.832 +.079 8.753 3050 ---- 9.117B 8.883A 8.883A 9.073 +.080 8.993 3075 ---- 9.359B 9.125A 9.125A 9.314 +.080 9.234 3100 ---- 9.602B 9.365A 9.365A 9.556 +.080 9.476 3125 ---- 9.845B 9.608A 9.608A 9.799 +.081 9.718 3150 ---- 10.089B 9.848A 9.848A 10.042 +.081 9.961 3175 ---- 10.333B 10.094A 10.094A 10.286 +.082 10.204 3200 ---- 10.562B 10.336A 10.336A 10.530 +.082 10.448 3225 ---- 10.740B 10.576A 10.576A 10.775 +.082 10.693 3250 ---- ---- 10.824A 10.824A 11.021 +.084 10.937 17 3275 ---- ---- ---- ---- 11.266 +.083 11.183 3300 ---- ---- ---- ---- 11.512 +.083 11.429 3325 ---- ---- ---- ---- 11.759 +.084 11.675 3350 ---- ---- ---- ---- 12.006 +.084 11.922 3375 ---- ---- ---- ---- 12.253 +.084 12.169 3400 ---- ---- ---- ---- 12.501 +.085 12.416 3425 ---- ---- ---- ---- 12.749 +.085 12.664 3450 ---- ---- ---- ---- 12.997 +.085 12.912 3475 ---- ---- ---- ---- 13.246 +.086 13.160 3500 ---- ---- ---- ---- 13.494 +.085 13.409 3 4000 ---- ---- ---- ---- 18.493 +.086 18.407 2 4500 ---- ---- ---- ---- 23.493 +.086 23.407 5000 ---- ---- ---- ---- 28.493 +.086 28.407 6000 ---- ---- ---- ---- 38.493 +.086 38.407 7000 ---- ---- ---- ---- 48.493 +.086 48.407 8000 ---- ---- ---- ---- 58.493 +.086 58.407 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 -.001 .002 9000 ---- ---- ---- ---- 68.493 +.086 68.407 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .003 UNCH .003 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .012 -.001 .013 1 10000 ---- ---- ---- ---- 78.237 +.079 78.158 1025 ---- ---- ---- ---- .015 UNCH .015 1050 ---- ---- ---- ---- .017 UNCH .017 1075 ---- ---- ---- ---- .019 -.001 .020 1100 ---- ---- ---- ---- .022 -.001 .023 1125 ---- ---- ---- ---- .025 -.001 .026 1150 ---- ---- ---- ---- .029 -.001 .030 1175 ---- ---- ---- ---- .033 -.001 .034 1200 ---- ---- ---- ---- .037 -.001 .038 1 1225 ---- ---- .040A .040A .042 -.001 200 .043 200 1250 ---- ---- ---- ---- .048 -.001 .049 1275 ---- ---- ---- ---- .054 -.001 .055 1300 ---- ---- ---- ---- .061 -.001 .062 1325 ---- ---- ---- ---- .069 -.001 .070 1350 ---- ---- ---- ---- .077 -.001 .078 1 1375 ---- ---- ---- ---- .086 -.002 .088 201 1400 ---- ---- ---- ---- .097 -.001 .098 1 1425 ---- ---- ---- ---- .109 -.001 .110 1450 ---- ---- ---- ---- .122 -.001 100 .123 100 1475 ---- ---- ---- ---- .137 -.001 .138 1500 ---- ---- ---- ---- .153 -.001 .154 1 3 1525 ---- ---- ---- ---- .171 -.001 .172 1550 ---- ---- ---- ---- .192 -.001 .193 1575 ---- ---- ---- ---- .214 -.001 .215 1600 ---- ---- ---- ---- .240 -.001 .241 134 1625 ---- ---- ---- ---- .268 -.001 .269 1650 ---- ---- ---- ---- .299 -.001 .300 3 3 1675 ---- ---- ---- ---- .333 -.001 .334 1700 ---- ---- ---- ---- .371 -.001 .372 3 1725 ---- ---- ---- ---- .412 -.001 .413 1750 ---- ---- ---- ---- .457 -.001 .458 1775 ---- ---- .505A .505A .507 UNCH .507 1 1800 ---- ---- .557A .557A .561 UNCH .561 1 101 1825 ---- ---- .613A .613A .619 +.001 .618 6 1850 ---- ---- .673A .673A .682 +.001 .681 100 1875 ---- .749B .739A .739A .750 +.002 .748 1900 ---- .823B .809A .809A .823 +.002 .821 52 1925 ---- .903B .885A .885A .902 +.003 .899 124 1950 ---- .988B .967A .967A .986 +.003 .983 1975 ---- 1.080B 1.054A 1.054A 1.077 +.005 1.072 2000 ---- 1.174B 1.147A 1.147A 1.173 +.005 1.168 63 2025 ---- 1.277B 1.251A 1.251A 1.276 +.007 1.269 10 2050 ---- 1.387B 1.355A 1.355A 1.385 +.009 1.376 2075 ---- 1.503B 1.466A 1.466A 1.499 +.009 1.490 2100 ---- 1.624B 1.582A 1.582A 1.620 +.011 1.609 3 2125 ---- 1.752B 1.705A 1.705A 1.747 +.014 1.733 2150 ---- 1.885B 1.833A 1.833A 1.879 +.015 1.864 2175 ---- 2.024B 1.968A 1.968A 2.017 +.017 2.000 2200 ---- 2.168B 2.105A 2.105A 2.161 +.020 2.141 29 2225 ---- 2.317B 2.250A 2.250A 2.310 +.023 2.287 20 2250 2.470 2.471B 2.399A 2.420A 2.464 +.026 1 2.438 1 2275 ---- 2.630B 2.553A 2.553A 2.623 +.028 2.595 225 2300 ---- 2.794B 2.710A 2.710A 2.786 +.031 2.755 50 2325 ---- 2.962B 2.875A 2.875A 2.954 +.033 2.921 2350 ---- 3.134B 3.041A 3.041A 3.127 +.036 3.091 2375 ---- 3.311B 3.214A 3.214A 3.303 +.038 3.265 100 2400 ---- 3.491B 3.388A 3.388A 3.483 +.040 3.443 9 2425 ---- 3.675B 3.569A 3.569A 3.666 +.042 3.624 7 2450 ---- 3.862B 3.752A 3.752A 3.853 +.043 3.810 2475 ---- 4.053B 3.938A 3.938A 4.043 +.045 3.998 50 2500 ---- 4.247B 4.127A 4.127A 4.237 +.047 4.190 18 2525 ---- 4.444B 4.320A 4.320A 4.433 +.048 4.385 6 2550 ---- 4.644B 4.517A 4.517A 4.632 +.049 4.583 2575 ---- 4.847B 4.714A 4.714A 4.834 +.051 4.783 2600 ---- 5.052B 4.914A 4.914A 5.038 +.051 4.987 2625 ---- 5.259B 5.120A 5.120A 5.245 +.053 5.192 2650 ---- 5.469B 5.326A 5.326A 5.454 +.054 5.400 2675 ---- 5.681B 5.534A 5.534A 5.665 +.055 5.610 2700 ---- 5.894B 5.746A 5.746A 5.878 +.056 5.822 2725 ---- 6.110B 5.957A 5.957A 6.093 +.057 6.036 2750 ---- 6.328B 6.174A 6.174A 6.310 +.058 6.252 2775 ---- 6.547B 6.388A 6.388A 6.529 +.059 6.470 2800 ---- 6.767B 6.604A 6.604A 6.749 +.060 6.689 2825 ---- 6.990B 6.824A 6.824A 6.970 +.061 6.909 2850 ---- 7.213B 7.045A 7.045A 7.193 +.061 7.132 2875 ---- 7.438B 7.267A 7.267A 7.417 +.062 7.355 2900 ---- 7.664B 7.493A 7.493A 7.643 +.063 7.580 2925 ---- 7.891B 7.715A 7.715A 7.869 +.063 7.806 2950 ---- 8.120B 7.944A 7.944A 8.097 +.064 8.033 2975 ---- 8.349B 8.169A 8.169A 8.326 +.065 8.261 3000 ---- 8.580B 8.397A 8.397A 8.556 +.065 8.491 13 3025 ---- 8.811B 8.628A 8.628A 8.786 +.065 8.721 3050 ---- 9.043B 8.859A 8.859A 9.018 +.066 8.952 3075 ---- 9.276B 9.090A 9.090A 9.250 +.066 9.184 3100 ---- 9.510B 9.322A 9.322A 9.484 +.068 9.416 3125 ---- 9.745B 9.554A 9.554A 9.718 +.068 9.650 3150 ---- 9.980B 9.788A 9.788A 9.952 +.068 9.884 3175 ---- 10.216B 10.020A 10.020A 10.188 +.069 10.119 3200 ---- 10.453B 10.258A 10.258A 10.424 +.069 10.355 3225 ---- 10.690B 10.493A 10.493A 10.661 +.070 10.591 3250 ---- 10.928B 10.728A 10.728A 10.898 +.070 10.828 3275 ---- 11.166B 10.966A 10.966A 11.136 +.070 11.066 15 3300 ---- 11.405B 11.205A 11.205A 11.375 +.071 11.304 3325 ---- 11.645B 11.440A 11.440A 11.614 +.071 11.543 3350 ---- 11.886B 11.681A 11.681A 11.854 +.072 11.782 3375 ---- 12.127B 11.921A 11.921A 12.094 +.072 12.022 3400 ---- 12.368B 12.163A 12.163A 12.335 +.072 12.263 3425 ---- 12.610B 12.402A 12.402A 12.576 +.072 12.504 3450 ---- 12.852B 12.643A 12.643A 12.818 +.073 12.745 3475 ---- 13.095B 12.884A 12.884A 13.060 +.073 12.987 3500 ---- 13.337B 13.126A 13.126A 13.303 +.074 13.229 3525 ---- 13.581B 13.368A 13.368A 13.546 +.074 13.472 3550 ---- 13.824B 13.610A 13.610A 13.790 +.075 13.715 3575 ---- 14.069B 13.856A 13.856A 14.034 +.075 13.959 3600 ---- 14.314B 14.096A 14.096A 14.278 +.075 14.203 3625 ---- 14.556B 14.338A 14.338A 14.523 +.075 14.448 3650 ---- 14.732B 14.584A 14.584A 14.768 +.075 14.693 3675 ---- ---- 14.830A 14.830A 15.014 +.076 14.938 3700 ---- ---- ---- ---- 15.260 +.076 15.184 3725 ---- ---- ---- ---- 15.506 +.076 15.430 3750 ---- ---- ---- ---- 15.753 +.077 15.676 3775 ---- ---- ---- ---- 16.000 +.077 15.923 3800 ---- ---- ---- ---- 16.247 +.077 16.170 3825 ---- ---- ---- ---- 16.495 +.078 16.417 3850 ---- ---- ---- ---- 16.743 +.078 16.665 3875 ---- ---- ---- ---- 16.991 +.078 16.913 3900 ---- ---- ---- ---- 17.240 +.079 17.161 3925 ---- ---- ---- ---- 17.489 +.079 17.410 3950 ---- ---- ---- ---- 17.738 +.079 17.659 3975 ---- ---- ---- ---- 17.987 +.078 17.909 4000 ---- ---- ---- ---- 18.237 +.079 18.158 4025 ---- ---- ---- ---- 18.487 +.079 18.408 4050 ---- ---- ---- ---- 18.737 +.079 18.658 4075 ---- ---- ---- ---- 18.987 +.079 18.908 4500 ---- ---- ---- ---- 23.237 +.079 23.158 5000 ---- ---- ---- ---- 28.237 +.079 28.158 6000 ---- ---- ---- ---- 38.237 +.079 38.158 7000 ---- ---- ---- ---- 48.237 +.079 48.158 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 UNCH .002 7500 ---- ---- ---- ---- 53.237 +.079 53.158 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .003 UNCH .003 8000 ---- ---- ---- ---- 58.237 +.079 58.158 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .005 -.001 .006 900 ---- ---- ---- ---- .007 UNCH .007 9000 ---- ---- ---- ---- 68.237 +.079 68.158 925 ---- ---- ---- ---- .008 UNCH .008 950 ---- ---- ---- ---- .009 -.001 .010 975 ---- ---- ---- ---- .011 UNCH .011 SO MAR24 Silver Option PUT 1175 ---- ---- ---- ---- .055 UNCH .055 1200 ---- ---- ---- ---- .063 UNCH .063 1225 ---- ---- ---- ---- .073 +.001 .072 1250 ---- ---- ---- ---- .083 +.001 .082 1275 ---- ---- ---- ---- .094 +.001 .093 1300 ---- ---- ---- ---- .107 +.001 .106 1325 ---- ---- ---- ---- .120 +.001 .119 1350 ---- ---- ---- ---- .135 +.001 .134 1375 ---- ---- ---- ---- .152 +.002 .150 1400 ---- ---- ---- ---- .170 +.002 .168 1425 ---- ---- ---- ---- .189 +.002 .187 1450 ---- ---- ---- ---- .210 +.002 .208 1475 ---- ---- ---- ---- .233 +.002 .231 1500 ---- ---- ---- ---- .258 +.003 .255 1525 ---- ---- ---- ---- .285 +.004 .281 1550 ---- ---- ---- ---- .313 +.003 .310 1575 ---- ---- ---- ---- .344 +.004 .340 1600 ---- ---- ---- ---- .377 +.004 .373 1625 ---- ---- ---- ---- .413 +.006 .407 1650 ---- ---- ---- ---- .451 +.006 .445 1675 ---- ---- ---- ---- .492 +.007 .485 1700 ---- ---- ---- ---- .536 +.008 .528 1725 ---- ---- ---- ---- .583 +.008 .575 1750 ---- ---- ---- ---- .633 +.008 .625 1775 ---- ---- ---- ---- .688 +.010 .678 1800 ---- ---- ---- ---- .746 +.010 .736 1825 ---- ---- ---- ---- .809 +.011 .798 1850 ---- ---- ---- ---- .877 +.013 .864 1875 ---- ---- ---- ---- .949 +.013 .936 1900 ---- ---- ---- ---- 1.027 +.015 1.012 1925 ---- ---- ---- ---- 1.110 +.016 1.094 1950 ---- ---- ---- ---- 1.197 +.016 1.181 1975 ---- ---- ---- ---- 1.291 +.018 1.273 2000 ---- ---- ---- ---- 1.389 +.019 1.370 2025 ---- ---- ---- ---- 1.493 +.020 1.473 2050 ---- ---- ---- ---- 1.603 +.022 1.581 2075 ---- ---- ---- ---- 1.718 +.023 1.695 2100 ---- ---- ---- ---- 1.838 +.024 1.814 2125 ---- ---- ---- ---- 1.963 +.025 1.938 2150 ---- ---- ---- ---- 2.094 +.027 2.067 2175 ---- ---- ---- ---- 2.229 +.028 2.201 2200 ---- ---- ---- ---- 2.370 +.030 2.340 2225 ---- ---- ---- ---- 2.515 +.031 2.484 2250 ---- ---- ---- ---- 2.664 +.032 2.632 2275 ---- ---- ---- ---- 2.818 +.034 2.784 2300 ---- ---- ---- ---- 2.976 +.035 2.941 2325 ---- ---- ---- ---- 3.139 +.037 3.102 2350 ---- ---- ---- ---- 3.305 +.038 3.267 2375 ---- ---- ---- ---- 3.475 +.039 3.436 2400 ---- ---- ---- ---- 3.648 +.040 3.608 2425 ---- ---- ---- ---- 3.825 +.041 3.784 2450 ---- ---- ---- ---- 4.005 +.042 3.963 2475 ---- ---- ---- ---- 4.189 +.044 4.145 2500 ---- ---- ---- ---- 4.375 +.045 4.330 2525 ---- ---- ---- ---- 4.564 +.046 4.518 2550 ---- ---- ---- ---- 4.756 +.047 4.709 2575 ---- ---- ---- ---- 4.951 +.048 4.903 2600 ---- ---- ---- ---- 5.149 +.050 5.099 2625 ---- ---- ---- ---- 5.349 +.051 5.298 2650 ---- ---- ---- ---- 5.551 +.051 5.500 2675 ---- ---- ---- ---- 5.756 +.053 5.703 2700 ---- ---- ---- ---- 5.963 +.054 5.909 2725 ---- ---- ---- ---- 6.171 +.054 6.117 2750 ---- ---- ---- ---- 6.381 +.055 6.326 2775 ---- ---- ---- ---- 6.593 +.056 6.537 2800 ---- ---- ---- ---- 6.807 +.057 6.750 2825 ---- ---- ---- ---- 7.022 +.058 6.964 2850 ---- ---- ---- ---- 7.238 +.059 7.179 2875 ---- ---- ---- ---- 7.456 +.060 7.396 2900 ---- ---- ---- ---- 7.675 +.060 7.615 2925 ---- ---- ---- ---- 7.895 +.061 7.834 2950 ---- ---- ---- ---- 8.117 +.062 8.055 2975 ---- ---- ---- ---- 8.339 +.062 8.277 10 3000 ---- ---- ---- ---- 8.563 +.063 8.500 3025 ---- ---- ---- ---- 8.788 +.064 8.724 3050 ---- ---- ---- ---- 9.013 +.064 8.949 3075 ---- ---- ---- ---- 9.240 +.065 9.175 3100 ---- ---- ---- ---- 9.468 +.066 9.402 3125 ---- ---- ---- ---- 9.696 +.067 9.629 3150 ---- ---- ---- ---- 9.926 +.068 9.858 3175 ---- ---- ---- ---- 10.156 +.068 10.088 3200 ---- ---- ---- ---- 10.387 +.069 10.318 3225 ---- ---- ---- ---- 10.618 +.069 10.549 3400 ---- ---- ---- ---- 12.259 +.073 12.186 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .128 +.001 .127 1025 ---- ---- ---- ---- .139 +.001 .138 1050 ---- ---- ---- ---- .150 +.001 .149 1075 ---- ---- ---- ---- .162 +.001 .161 1100 ---- ---- ---- ---- .174 +.001 .173 1125 ---- ---- ---- ---- .187 +.001 .186 1150 ---- ---- ---- ---- .200 +.001 .199 1175 ---- ---- ---- ---- .214 +.001 .213 1200 ---- ---- ---- ---- .229 +.002 .227 1225 ---- ---- ---- ---- .245 +.002 .243 1250 ---- ---- ---- ---- .261 +.002 .259 1275 ---- ---- ---- ---- .278 +.003 .275 1300 ---- ---- ---- ---- .296 +.003 .293 1325 ---- ---- ---- ---- .315 +.003 .312 1350 ---- ---- ---- ---- .335 +.004 .331 1375 ---- ---- ---- ---- .356 +.004 .352 1400 ---- ---- ---- ---- .379 +.005 .374 1425 ---- ---- ---- ---- .402 +.004 .398 1450 ---- ---- ---- ---- .428 +.005 .423 1475 ---- ---- ---- ---- .455 +.005 .450 1500 ---- ---- ---- ---- .484 +.005 .479 1525 ---- ---- ---- ---- .515 +.006 .509 1550 ---- ---- ---- ---- .549 +.007 .542 1575 ---- ---- ---- ---- .585 +.008 .577 1600 ---- ---- ---- ---- .623 +.008 .615 1625 ---- ---- ---- ---- .665 +.009 .656 1650 ---- ---- ---- ---- .709 +.009 .700 1675 ---- ---- ---- ---- .758 +.010 .748 1700 ---- ---- ---- ---- .809 +.010 .799 1725 ---- ---- ---- ---- .865 +.011 .854 1750 ---- ---- ---- ---- .925 +.013 .912 1775 ---- ---- ---- ---- .988 +.013 .975 1800 ---- ---- ---- ---- 1.055 +.014 1.041 12 1825 ---- ---- ---- ---- 1.126 +.015 1.111 1850 ---- ---- ---- ---- 1.200 +.016 1.184 1875 ---- ---- ---- ---- 1.277 +.017 1.260 1900 ---- ---- ---- ---- 1.357 +.018 1.339 1925 ---- ---- ---- ---- 1.440 +.019 1.421 1950 ---- ---- ---- ---- 1.528 +.021 1.507 1975 ---- ---- ---- ---- 1.619 +.022 1.597 2000 ---- ---- ---- ---- 1.714 +.023 1.691 1 2025 ---- ---- ---- ---- 1.813 +.024 1.789 2050 ---- ---- ---- ---- 1.917 +.025 1.892 2075 ---- ---- ---- ---- 2.026 +.027 1.999 2100 ---- ---- ---- ---- 2.139 +.027 2.112 2125 ---- ---- ---- ---- 2.259 +.029 2.230 2150 ---- ---- ---- ---- 2.383 +.030 2.353 2175 ---- ---- ---- ---- 2.514 +.031 2.483 2200 ---- ---- ---- ---- 2.651 +.033 2.618 2225 ---- ---- ---- ---- 2.794 +.034 2.760 2250 ---- ---- ---- ---- 2.943 +.035 2.908 2275 ---- ---- ---- ---- 3.098 +.036 3.062 2300 ---- ---- ---- ---- 3.259 +.037 3.222 2325 ---- ---- ---- ---- 3.425 +.039 3.386 2350 ---- ---- ---- ---- 3.596 +.040 3.556 2375 ---- ---- ---- ---- 3.771 +.040 3.731 2400 ---- ---- ---- ---- 3.951 +.041 3.910 2425 ---- ---- ---- ---- 4.135 +.042 4.093 2450 ---- ---- ---- ---- 4.323 +.044 4.279 2475 ---- ---- ---- ---- 4.514 +.045 4.469 2500 ---- ---- ---- ---- 4.708 +.046 4.662 2525 ---- ---- ---- ---- 4.905 +.047 4.858 2550 ---- ---- ---- ---- 5.104 +.047 5.057 2575 ---- ---- ---- ---- 5.306 +.049 5.257 2600 ---- ---- ---- ---- 5.509 +.050 5.459 2625 ---- ---- ---- ---- 5.713 +.050 5.663 2650 ---- ---- ---- ---- 5.919 +.051 5.868 2675 ---- ---- ---- ---- 6.126 +.051 6.075 2700 ---- ---- ---- ---- 6.334 +.052 6.282 2725 ---- ---- ---- ---- 6.543 +.053 6.490 2750 ---- ---- ---- ---- 6.752 +.053 6.699 2775 ---- ---- ---- ---- 6.963 +.055 6.908 2800 ---- ---- ---- ---- 7.174 +.055 7.119 2825 ---- ---- ---- ---- 7.386 +.056 7.330 2850 ---- ---- ---- ---- 7.599 +.057 7.542 2875 ---- ---- ---- ---- 7.812 +.057 7.755 2900 ---- ---- ---- ---- 8.026 +.058 7.968 2925 ---- ---- ---- ---- 8.241 +.059 8.182 2950 ---- ---- ---- ---- 8.456 +.059 8.397 2975 ---- ---- ---- ---- 8.672 +.060 8.612 3000 ---- ---- ---- ---- 8.889 +.061 8.828 3025 ---- ---- ---- ---- 9.106 +.062 9.044 3050 ---- ---- ---- ---- 9.324 +.063 9.261 3075 ---- ---- ---- ---- 9.542 +.063 9.479 3100 ---- ---- ---- ---- 9.761 +.064 9.697 3125 ---- ---- ---- ---- 9.980 +.064 9.916 3150 ---- ---- ---- ---- 10.200 +.065 10.135 3175 ---- ---- ---- ---- 10.420 +.065 10.355 3200 ---- ---- ---- ---- 10.641 +.066 10.575 3225 ---- ---- ---- ---- 10.863 +.067 10.796 3250 ---- ---- ---- ---- 11.085 +.068 11.017 3275 ---- ---- ---- ---- 11.307 +.068 11.239 3300 ---- ---- ---- ---- 11.530 +.068 11.462 3325 ---- ---- ---- ---- 11.753 +.069 11.684 3350 ---- ---- ---- ---- 11.977 +.069 11.908 3375 ---- ---- ---- ---- 12.202 +.070 12.132 3400 ---- ---- ---- ---- 12.427 +.071 12.356 3425 ---- ---- ---- ---- 12.652 +.071 12.581 3450 ---- ---- ---- ---- 12.878 +.072 12.806 3475 ---- ---- ---- ---- 13.104 +.072 13.032 3500 ---- ---- ---- ---- 13.331 +.073 13.258 3525 ---- ---- ---- ---- 13.559 +.074 13.485 3550 ---- ---- ---- ---- 13.787 +.075 13.712 3575 ---- ---- ---- ---- 14.015 +.075 13.940 3600 ---- ---- ---- ---- 14.244 +.076 14.168 3625 ---- ---- ---- ---- 14.473 +.076 14.397 3650 ---- ---- ---- ---- 14.703 +.077 14.626 3675 ---- ---- ---- ---- 14.933 +.077 14.856 3700 ---- ---- ---- ---- 15.164 +.078 15.086 3725 ---- ---- ---- ---- 15.395 +.078 15.317 3750 ---- ---- ---- ---- 15.627 +.079 15.548 3775 ---- ---- ---- ---- 15.859 +.079 15.780 3800 ---- ---- ---- ---- 16.092 +.080 16.012 3825 ---- ---- ---- ---- 16.325 +.080 16.245 3850 ---- ---- ---- ---- 16.559 +.081 16.478 3875 ---- ---- ---- ---- 16.793 +.081 16.712 3900 ---- ---- ---- ---- 17.028 +.082 16.946 3925 ---- ---- ---- ---- 17.263 +.082 17.181 3950 ---- ---- ---- ---- 17.499 +.083 17.416 3975 ---- ---- ---- ---- 17.735 +.083 17.652 4000 ---- ---- ---- ---- 17.971 +.083 17.888 4025 ---- ---- ---- ---- 18.209 +.085 18.124 4050 ---- ---- ---- ---- 18.446 +.085 18.361 4075 ---- ---- ---- ---- 18.684 +.085 18.599 4100 ---- ---- ---- ---- 18.923 +.086 18.837 725 ---- ---- ---- ---- .042 UNCH .042 750 ---- ---- ---- ---- .048 UNCH .048 775 ---- ---- ---- ---- .054 UNCH .054 800 ---- ---- ---- ---- .060 UNCH .060 825 ---- ---- ---- ---- .067 UNCH .067 850 ---- ---- ---- ---- .074 UNCH .074 875 ---- ---- ---- ---- .082 UNCH .082 900 ---- ---- ---- ---- .090 UNCH .090 925 ---- ---- ---- ---- .099 +.001 .098 950 ---- ---- ---- ---- .108 UNCH .108 975 ---- ---- ---- ---- .118 +.001 .117 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .267 +.002 .265 1025 ---- ---- ---- ---- .284 +.002 .282 1050 ---- ---- ---- ---- .301 +.001 .300 1075 ---- ---- ---- ---- .319 +.001 .318 1100 ---- ---- ---- ---- .338 +.002 .336 1125 ---- ---- ---- ---- .357 +.002 .355 1150 ---- ---- ---- ---- .377 +.003 .374 1175 ---- ---- ---- ---- .397 +.003 .394 1200 ---- ---- ---- ---- .418 +.004 .414 1225 ---- ---- ---- ---- .439 +.004 .435 1250 ---- ---- ---- ---- .460 +.003 .457 1275 ---- ---- ---- ---- .483 +.004 .479 1300 ---- ---- ---- ---- .506 +.004 .502 1325 ---- ---- ---- ---- .530 +.005 .525 1350 ---- ---- ---- ---- .555 +.005 .550 1375 ---- ---- ---- ---- .581 +.006 .575 1400 ---- ---- ---- ---- .608 +.006 .602 1425 ---- ---- ---- ---- .636 +.006 .630 1450 ---- ---- ---- ---- .665 +.006 .659 1475 ---- ---- ---- ---- .696 +.007 .689 1500 ---- ---- ---- ---- .729 +.008 .721 1525 ---- ---- ---- ---- .763 +.008 .755 1550 ---- ---- ---- ---- .799 +.008 .791 1575 ---- ---- ---- ---- .837 +.009 .828 1600 ---- ---- ---- ---- .878 +.010 .868 1625 ---- ---- ---- ---- .921 +.010 .911 1650 ---- ---- ---- ---- .967 +.011 .956 1675 ---- ---- ---- ---- 1.015 +.011 1.004 1700 ---- ---- ---- ---- 1.067 +.012 1.055 1725 ---- ---- ---- ---- 1.122 +.013 1.109 1750 ---- ---- ---- ---- 1.180 +.013 1.167 1775 ---- ---- ---- ---- 1.242 +.014 1.228 1800 ---- ---- ---- ---- 1.307 +.015 1.292 1825 ---- ---- ---- ---- 1.375 +.016 1.359 1850 ---- ---- ---- ---- 1.447 +.017 1.430 1875 ---- ---- ---- ---- 1.523 +.018 1.505 1900 ---- ---- ---- ---- 1.602 +.019 1.583 1925 ---- ---- ---- ---- 1.684 +.019 1.665 1950 ---- ---- ---- ---- 1.771 +.021 1.750 1975 ---- ---- ---- ---- 1.861 +.022 1.839 2000 ---- ---- ---- ---- 1.955 +.023 1.932 2025 ---- ---- ---- ---- 2.053 +.024 2.029 2050 ---- ---- ---- ---- 2.155 +.025 2.130 2075 ---- ---- ---- ---- 2.261 +.026 2.235 2100 ---- ---- ---- ---- 2.371 +.027 2.344 2125 ---- ---- ---- ---- 2.485 +.028 2.457 2150 ---- ---- ---- ---- 2.604 +.030 2.574 2175 ---- ---- ---- ---- 2.727 +.030 2.697 2200 ---- ---- ---- ---- 2.855 +.032 2.823 2225 ---- ---- ---- ---- 2.987 +.032 2.955 2250 ---- ---- ---- ---- 3.125 +.034 3.091 2275 ---- ---- ---- ---- 3.268 +.035 3.233 2300 ---- ---- ---- ---- 3.415 +.036 3.379 2325 ---- ---- ---- ---- 3.567 +.037 3.530 2350 ---- ---- ---- ---- 3.724 +.038 3.686 2375 ---- ---- ---- ---- 3.884 +.039 3.845 2400 ---- ---- ---- ---- 4.049 +.040 4.009 2425 ---- ---- ---- ---- 4.218 +.041 4.177 2450 ---- ---- ---- ---- 4.390 +.042 4.348 2475 ---- ---- ---- ---- 4.565 +.043 4.522 2500 ---- ---- ---- ---- 4.744 +.044 4.700 2525 ---- ---- ---- ---- 4.926 +.045 4.881 2550 ---- ---- ---- ---- 5.110 +.046 5.064 2575 ---- ---- ---- ---- 5.296 +.046 5.250 2600 ---- ---- ---- ---- 5.485 +.048 5.437 2625 ---- ---- ---- ---- 5.676 +.049 5.627 2650 ---- ---- ---- ---- 5.868 +.049 5.819 2675 ---- ---- ---- ---- 6.062 +.050 6.012 2700 ---- ---- ---- ---- 6.258 +.051 6.207 2725 ---- ---- ---- ---- 6.454 +.052 6.402 2750 ---- ---- ---- ---- 6.652 +.053 6.599 2775 ---- ---- ---- ---- 6.850 +.053 6.797 2800 ---- ---- ---- ---- 7.050 +.054 6.996 2825 ---- ---- ---- ---- 7.251 +.055 7.196 2850 ---- ---- ---- ---- 7.453 +.056 7.397 2875 ---- ---- ---- ---- 7.655 +.056 7.599 2900 ---- ---- ---- ---- 7.859 +.057 7.802 2925 ---- ---- ---- ---- 8.064 +.058 8.006 2950 ---- ---- ---- ---- 8.270 +.058 8.212 2975 ---- ---- ---- ---- 8.477 +.059 8.418 3000 ---- ---- ---- ---- 8.685 +.060 8.625 3025 ---- ---- ---- ---- 8.894 +.061 8.833 3050 ---- ---- ---- ---- 9.104 +.061 9.043 3075 ---- ---- ---- ---- 9.315 +.062 9.253 3100 ---- ---- ---- ---- 9.527 +.063 9.464 3125 ---- ---- ---- ---- 9.740 +.063 9.677 3150 ---- ---- ---- ---- 9.954 +.064 9.890 3175 ---- ---- ---- ---- 10.169 +.064 10.105 3200 ---- ---- ---- ---- 10.386 +.066 10.320 3225 ---- ---- ---- ---- 10.603 +.067 10.536 3250 ---- ---- ---- ---- 10.821 +.067 10.754 3275 ---- ---- ---- ---- 11.040 +.068 10.972 3300 ---- ---- ---- ---- 11.260 +.068 11.192 3325 ---- ---- ---- ---- 11.481 +.069 11.412 3350 ---- ---- ---- ---- 11.703 +.070 11.633 3375 ---- ---- ---- ---- 11.925 +.069 11.856 3400 ---- ---- ---- ---- 12.149 +.070 12.079 3425 ---- ---- ---- ---- 12.374 +.071 12.303 3450 ---- ---- ---- ---- 12.599 +.071 12.528 3475 ---- ---- ---- ---- 12.825 +.071 12.754 3500 ---- ---- ---- ---- 13.052 +.072 12.980 3525 ---- ---- ---- ---- 13.280 +.073 13.207 3550 ---- ---- ---- ---- 13.509 +.074 13.435 3575 ---- ---- ---- ---- 13.738 +.074 13.664 3600 ---- ---- ---- ---- 13.968 +.075 13.893 3625 ---- ---- ---- ---- 14.198 +.075 14.123 3650 ---- ---- ---- ---- 14.429 +.075 14.354 3675 ---- ---- ---- ---- 14.661 +.076 14.585 3700 ---- ---- ---- ---- 14.893 +.076 14.817 3725 ---- ---- ---- ---- 15.126 +.076 15.050 3750 ---- ---- ---- ---- 15.359 +.077 15.282 3775 ---- ---- ---- ---- 15.593 +.077 15.516 3800 ---- ---- ---- ---- 15.828 +.078 15.750 3825 ---- ---- ---- ---- 16.062 +.078 15.984 3850 ---- ---- ---- ---- 16.298 +.079 16.219 3875 ---- ---- ---- ---- 16.534 +.079 16.455 3900 ---- ---- ---- ---- 16.770 +.079 16.691 3925 ---- ---- ---- ---- 17.006 +.079 16.927 3950 ---- ---- ---- ---- 17.243 +.080 17.163 3975 ---- ---- ---- ---- 17.481 +.080 17.401 4000 ---- ---- ---- ---- 17.719 +.081 17.638 4025 ---- ---- ---- ---- 17.957 +.081 17.876 4050 ---- ---- ---- ---- 18.195 +.081 18.114 4075 ---- ---- ---- ---- 18.434 +.082 18.352 4100 ---- ---- ---- ---- 18.673 +.082 18.591 5000 ---- ---- ---- ---- 27.433 +.091 27.342 6000 ---- ---- ---- ---- 37.348 +.096 37.252 725 ---- ---- ---- ---- .114 +.001 .113 750 ---- ---- ---- ---- .125 UNCH .125 775 ---- ---- ---- ---- .137 +.001 .136 800 ---- ---- ---- ---- .149 UNCH .149 825 ---- ---- ---- ---- .162 +.001 .161 850 ---- ---- ---- ---- .175 UNCH .175 875 ---- ---- ---- ---- .189 +.001 .188 900 ---- ---- ---- ---- .204 +.001 .203 925 ---- ---- ---- ---- .219 +.001 .218 950 ---- ---- ---- ---- .234 +.001 .233 975 ---- ---- ---- ---- .250 +.001 .249 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .450 +.003 .447 1025 ---- ---- ---- ---- .473 +.003 .470 1050 ---- ---- ---- ---- .497 +.003 .494 1075 ---- ---- ---- ---- .521 +.003 .518 1100 ---- ---- ---- ---- .546 +.004 .542 1125 ---- ---- ---- ---- .571 +.004 .567 1150 ---- ---- ---- ---- .596 +.004 .592 1175 ---- ---- ---- ---- .622 +.005 .617 1200 ---- ---- ---- ---- .648 +.005 .643 1225 ---- ---- ---- ---- .674 +.005 .669 1250 ---- ---- ---- ---- .701 +.005 .696 1275 ---- ---- ---- ---- .729 +.006 .723 1300 ---- ---- ---- ---- .757 +.006 .751 1325 ---- ---- ---- ---- .786 +.007 .779 1350 ---- ---- ---- ---- .816 +.007 .809 1375 ---- ---- ---- ---- .846 +.007 .839 1400 ---- ---- ---- ---- .878 +.008 .870 1425 ---- ---- ---- ---- .910 +.008 .902 1450 ---- ---- ---- ---- .944 +.008 .936 1475 ---- ---- ---- ---- .980 +.009 .971 1500 ---- ---- ---- ---- 1.017 +.010 1.007 1525 ---- ---- ---- ---- 1.056 +.010 1.046 1550 ---- ---- ---- ---- 1.096 +.010 1.086 1575 ---- ---- ---- ---- 1.139 +.011 1.128 1600 ---- ---- ---- ---- 1.184 +.011 1.173 1625 ---- ---- ---- ---- 1.232 +.012 1.220 1650 ---- ---- ---- ---- 1.282 +.013 1.269 1675 ---- ---- ---- ---- 1.336 +.014 1.322 1700 ---- ---- ---- ---- 1.392 +.014 1.378 1725 ---- ---- ---- ---- 1.452 +.015 1.437 1750 ---- ---- ---- ---- 1.514 +.015 1.499 1775 ---- ---- ---- ---- 1.580 +.016 1.564 1800 ---- ---- ---- ---- 1.650 +.018 1.632 1825 ---- ---- ---- ---- 1.722 +.018 1.704 1850 ---- ---- ---- ---- 1.798 +.018 1.780 1875 ---- ---- ---- ---- 1.878 +.020 1.858 1900 ---- ---- ---- ---- 1.961 +.021 1.940 1925 ---- ---- ---- ---- 2.047 +.021 2.026 1950 ---- ---- ---- ---- 2.137 +.023 2.114 1975 ---- ---- ---- ---- 2.230 +.023 2.207 2000 ---- ---- ---- ---- 2.327 +.024 2.303 2025 ---- ---- ---- ---- 2.427 +.025 2.402 2050 ---- ---- ---- ---- 2.532 +.026 2.506 2075 ---- ---- ---- ---- 2.640 +.027 2.613 2100 ---- ---- ---- ---- 2.751 +.028 2.723 2125 ---- ---- ---- ---- 2.867 +.029 2.838 2150 ---- ---- ---- ---- 2.987 +.030 2.957 2175 ---- ---- ---- ---- 3.112 +.031 3.081 2200 ---- ---- ---- ---- 3.241 +.032 3.209 2225 ---- ---- ---- ---- 3.374 +.033 3.341 2250 ---- ---- ---- ---- 3.513 +.034 3.479 2275 ---- ---- ---- ---- 3.656 +.035 3.621 2300 ---- ---- ---- ---- 3.804 +.036 3.768 2325 ---- ---- ---- ---- 3.957 +.037 3.920 2350 ---- ---- ---- ---- 4.114 +.038 4.076 2375 ---- ---- ---- ---- 4.275 +.039 4.236 2400 ---- ---- ---- ---- 4.440 +.040 4.400 2425 ---- ---- ---- ---- 4.609 +.041 4.568 2450 ---- ---- ---- ---- 4.781 +.042 4.739 2475 ---- ---- ---- ---- 4.956 +.042 4.914 2500 ---- ---- ---- ---- 5.135 +.043 5.092 2525 ---- ---- ---- ---- 5.316 +.044 5.272 2550 ---- ---- ---- ---- 5.500 +.045 5.455 2575 ---- ---- ---- ---- 5.686 +.046 5.640 2600 ---- ---- ---- ---- 5.874 +.047 5.827 2625 ---- ---- ---- ---- 6.064 +.047 6.017 2650 ---- ---- ---- ---- 6.255 +.048 6.207 2675 ---- ---- ---- ---- 6.448 +.049 6.399 2700 ---- ---- ---- ---- 6.642 +.050 6.592 2725 ---- ---- ---- ---- 6.837 +.051 6.786 2750 ---- ---- ---- ---- 7.032 +.051 6.981 2775 ---- ---- ---- ---- 7.229 +.052 7.177 2800 ---- ---- ---- ---- 7.426 +.052 7.374 2825 ---- ---- ---- ---- 7.625 +.054 7.571 2850 ---- ---- ---- ---- 7.824 +.054 7.770 2875 ---- ---- ---- ---- 8.024 +.055 7.969 2900 ---- ---- ---- ---- 8.225 +.055 8.170 2925 ---- ---- ---- ---- 8.427 +.056 8.371 2950 ---- ---- ---- ---- 8.630 +.057 8.573 2975 ---- ---- ---- ---- 8.833 +.057 8.776 3000 ---- ---- ---- ---- 9.038 +.058 8.980 3025 ---- ---- ---- ---- 9.243 +.059 9.184 3050 ---- ---- ---- ---- 9.449 +.059 9.390 3075 ---- ---- ---- ---- 9.657 +.060 9.597 3100 ---- ---- ---- ---- 9.865 +.061 9.804 3125 ---- ---- ---- ---- 10.074 +.061 10.013 3150 ---- ---- ---- ---- 10.284 +.062 10.222 3175 ---- ---- ---- ---- 10.495 +.062 10.433 3200 ---- ---- ---- ---- 10.707 +.063 10.644 3225 ---- ---- ---- ---- 10.920 +.063 10.857 3250 ---- ---- ---- ---- 11.134 +.064 11.070 3275 ---- ---- ---- ---- 11.349 +.064 11.285 3300 ---- ---- ---- ---- 11.565 +.065 11.500 3325 ---- ---- ---- ---- 11.782 +.066 11.716 3350 ---- ---- ---- ---- 12.000 +.066 11.934 3375 ---- ---- ---- ---- 12.219 +.067 12.152 3400 ---- ---- ---- ---- 12.439 +.067 12.372 3425 ---- ---- ---- ---- 12.660 +.068 12.592 3450 ---- ---- ---- ---- 12.881 +.068 12.813 3475 ---- ---- ---- ---- 13.104 +.069 13.035 3500 ---- ---- ---- ---- 13.327 +.070 13.257 3525 ---- ---- ---- ---- 13.551 +.070 13.481 3550 ---- ---- ---- ---- 13.776 +.071 13.705 3575 ---- ---- ---- ---- 14.001 +.071 13.930 3600 ---- ---- ---- ---- 14.227 +.071 14.156 3625 ---- ---- ---- ---- 14.454 +.072 14.382 3650 ---- ---- ---- ---- 14.682 +.072 14.610 3675 ---- ---- ---- ---- 14.910 +.073 14.837 3700 ---- ---- ---- ---- 15.138 +.072 15.066 3725 ---- ---- ---- ---- 15.368 +.073 15.295 3750 ---- ---- ---- ---- 15.598 +.074 15.524 3775 ---- ---- ---- ---- 15.828 +.074 15.754 3800 ---- ---- ---- ---- 16.059 +.074 15.985 3825 ---- ---- ---- ---- 16.291 +.075 16.216 3850 ---- ---- ---- ---- 16.523 +.075 16.448 3875 ---- ---- ---- ---- 16.755 +.075 16.680 3900 ---- ---- ---- ---- 16.988 +.076 16.912 3925 ---- ---- ---- ---- 17.221 +.076 17.145 3950 ---- ---- ---- ---- 17.455 +.076 17.379 3975 ---- ---- ---- ---- 17.690 +.077 17.613 4000 ---- ---- ---- ---- 17.924 +.077 17.847 4025 ---- ---- ---- ---- 18.159 +.077 18.082 4050 ---- ---- ---- ---- 18.395 +.078 18.317 4075 ---- ---- ---- ---- 18.630 +.078 18.552 4100 ---- ---- ---- ---- 18.866 +.078 18.788 4125 ---- ---- ---- ---- 19.103 +.079 19.024 925 ---- ---- ---- ---- .382 +.002 .380 950 ---- ---- ---- ---- .404 +.002 .402 975 ---- ---- ---- ---- .427 +.002 .425 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .607 +.004 .603 1025 ---- ---- ---- ---- .635 +.004 .631 1050 ---- ---- ---- ---- .663 +.004 .659 1075 ---- ---- ---- ---- .691 +.004 .687 1100 ---- ---- ---- ---- .720 +.004 .716 1125 ---- ---- ---- ---- .749 +.005 .744 1150 ---- ---- ---- ---- .779 +.005 .774 1175 ---- ---- ---- ---- .809 +.006 .803 1200 ---- ---- ---- ---- .839 +.006 .833 1225 ---- ---- ---- ---- .869 +.006 .863 1250 ---- ---- ---- ---- .899 +.006 .893 1275 ---- ---- ---- ---- .930 +.007 .923 1300 ---- ---- ---- ---- .962 +.008 .954 1325 ---- ---- ---- ---- .994 +.008 .986 1350 ---- ---- ---- ---- 1.026 +.008 1.018 1375 ---- ---- ---- ---- 1.060 +.009 1.051 1400 ---- ---- ---- ---- 1.094 +.009 1.085 1425 ---- ---- ---- ---- 1.129 +.009 1.120 1450 ---- ---- ---- ---- 1.165 +.010 1.155 1475 ---- ---- ---- ---- 1.203 +.010 1.193 1500 ---- ---- ---- ---- 1.242 +.011 1.231 1525 ---- ---- ---- ---- 1.282 +.011 1.271 1550 ---- ---- ---- ---- 1.325 +.012 1.313 1575 ---- ---- ---- ---- 1.369 +.012 1.357 1600 ---- ---- ---- ---- 1.416 +.013 1.403 1625 ---- ---- ---- ---- 1.465 +.014 1.451 1650 ---- ---- ---- ---- 1.516 +.014 1.502 1675 ---- ---- ---- ---- 1.571 +.015 1.556 1700 ---- ---- ---- ---- 1.628 +.016 1.612 1725 ---- ---- ---- ---- 1.688 +.016 1.672 1750 ---- ---- ---- ---- 1.752 +.017 1.735 1775 ---- ---- ---- ---- 1.819 +.017 1.802 1800 ---- ---- ---- ---- 1.889 +.018 1.871 1825 ---- ---- ---- ---- 1.963 +.019 1.944 1850 ---- ---- ---- ---- 2.040 +.020 2.020 1875 ---- ---- ---- ---- 2.120 +.021 2.099 1900 ---- ---- ---- ---- 2.203 +.021 2.182 1925 ---- ---- ---- ---- 2.290 +.022 2.268 1950 ---- ---- ---- ---- 2.380 +.023 2.357 1975 ---- ---- ---- ---- 2.474 +.024 2.450 2000 ---- ---- ---- ---- 2.571 +.025 2.546 2025 ---- ---- ---- ---- 2.672 +.026 2.646 2050 ---- ---- ---- ---- 2.776 +.027 2.749 2075 ---- ---- ---- ---- 2.884 +.028 2.856 2100 ---- ---- ---- ---- 2.995 +.029 2.966 2125 ---- ---- ---- ---- 3.110 +.030 3.080 2150 ---- ---- ---- ---- 3.229 +.030 3.199 2175 ---- ---- ---- ---- 3.352 +.031 3.321 2200 ---- ---- ---- ---- 3.480 +.033 3.447 2225 ---- ---- ---- ---- 3.611 +.033 3.578 2250 ---- ---- ---- ---- 3.748 +.034 3.714 2275 ---- ---- ---- ---- 3.889 +.035 3.854 2300 ---- ---- ---- ---- 4.035 +.036 3.999 2325 ---- ---- ---- ---- 4.186 +.037 4.149 2350 ---- ---- ---- ---- 4.341 +.037 4.304 2375 ---- ---- ---- ---- 4.501 +.039 4.462 2400 ---- ---- ---- ---- 4.665 +.040 4.625 2425 ---- ---- ---- ---- 4.832 +.040 4.792 2450 ---- ---- ---- ---- 5.004 +.042 4.962 2475 ---- ---- ---- ---- 5.178 +.042 5.136 2500 ---- ---- ---- ---- 5.356 +.043 5.313 2525 ---- ---- ---- ---- 5.537 +.044 5.493 2550 ---- ---- ---- ---- 5.720 +.045 5.675 2575 ---- ---- ---- ---- 5.906 +.046 5.860 2600 ---- ---- ---- ---- 6.094 +.046 6.048 2625 ---- ---- ---- ---- 6.283 +.046 6.237 2650 ---- ---- ---- ---- 6.475 +.048 6.427 2675 ---- ---- ---- ---- 6.668 +.048 6.620 2700 ---- ---- ---- ---- 6.862 +.049 6.813 2725 ---- ---- ---- ---- 7.057 +.050 7.007 2750 ---- ---- ---- ---- 7.253 +.051 7.202 2775 ---- ---- ---- ---- 7.450 +.052 7.398 2800 ---- ---- ---- ---- 7.647 +.052 7.595 2825 ---- ---- ---- ---- 7.845 +.053 7.792 2850 ---- ---- ---- ---- 8.044 +.054 7.990 2875 ---- ---- ---- ---- 8.243 +.054 8.189 2900 ---- ---- ---- ---- 8.443 +.054 8.389 2925 ---- ---- ---- ---- 8.644 +.055 8.589 2950 ---- ---- ---- ---- 8.846 +.056 8.790 2975 ---- ---- ---- ---- 9.049 +.057 8.992 3000 ---- ---- ---- ---- 9.252 +.057 9.195 3025 ---- ---- ---- ---- 9.456 +.058 9.398 3050 ---- ---- ---- ---- 9.661 +.058 9.603 3075 ---- ---- ---- ---- 9.867 +.059 9.808 3100 ---- ---- ---- ---- 10.074 +.060 10.014 3125 ---- ---- ---- ---- 10.281 +.060 10.221 3150 ---- ---- ---- ---- 10.490 +.061 10.429 3175 ---- ---- ---- ---- 10.699 +.061 10.638 3200 ---- ---- ---- ---- 10.909 +.062 10.847 3225 ---- ---- ---- ---- 11.121 +.063 11.058 3250 ---- ---- ---- ---- 11.333 +.063 11.270 3275 ---- ---- ---- ---- 11.546 +.064 11.482 3300 ---- ---- ---- ---- 11.760 +.064 11.696 3325 ---- ---- ---- ---- 11.975 +.065 11.910 3350 ---- ---- ---- ---- 12.191 +.065 12.126 3375 ---- ---- ---- ---- 12.408 +.066 12.342 3400 ---- ---- ---- ---- 12.626 +.067 12.559 3425 ---- ---- ---- ---- 12.844 +.066 12.778 3450 ---- ---- ---- ---- 13.064 +.067 12.997 3475 ---- ---- ---- ---- 13.285 +.068 13.217 3500 ---- ---- ---- ---- 13.506 +.068 13.438 3525 ---- ---- ---- ---- 13.728 +.068 13.660 3550 ---- ---- ---- ---- 13.951 +.069 13.882 3575 ---- ---- ---- ---- 14.175 +.069 14.106 3600 ---- ---- ---- ---- 14.399 +.069 14.330 3625 ---- ---- ---- ---- 14.625 +.071 14.554 3650 ---- ---- ---- ---- 14.850 +.070 14.780 3675 ---- ---- ---- ---- 15.077 +.071 15.006 3700 ---- ---- ---- ---- 15.304 +.071 15.233 3725 ---- ---- ---- ---- 15.532 +.072 15.460 3750 ---- ---- ---- ---- 15.760 +.072 15.688 3775 ---- ---- ---- ---- 15.989 +.072 15.917 3800 ---- ---- ---- ---- 16.219 +.073 16.146 3825 ---- ---- ---- ---- 16.449 +.074 16.375 3850 ---- ---- ---- ---- 16.679 +.073 16.606 3875 ---- ---- ---- ---- 16.910 +.074 16.836 3900 ---- ---- ---- ---- 17.142 +.075 17.067 3925 ---- ---- ---- ---- 17.374 +.075 17.299 3950 ---- ---- ---- ---- 17.606 +.075 17.531 3975 ---- ---- ---- ---- 17.839 +.075 17.764 4000 ---- ---- ---- ---- 18.072 +.075 17.997 4025 ---- ---- ---- ---- 18.306 +.076 18.230 4050 ---- ---- ---- ---- 18.540 +.076 18.464 4075 ---- ---- ---- ---- 18.775 +.077 18.698 4100 ---- ---- ---- ---- 19.009 +.076 18.933 4125 ---- ---- ---- ---- 19.245 +.077 19.168 925 ---- ---- ---- ---- .525 +.003 .522 950 ---- ---- ---- ---- .552 +.003 .549 975 ---- ---- ---- ---- .579 +.003 .576 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .868 +.004 .864 1050 ---- ---- ---- ---- .902 +.005 .897 1075 ---- ---- ---- ---- .935 +.005 .930 1100 ---- ---- ---- ---- .969 +.006 .963 1125 ---- ---- ---- ---- 1.002 +.005 .997 1150 ---- ---- ---- ---- 1.036 +.006 1.030 1175 ---- ---- ---- ---- 1.070 +.006 1.064 1200 ---- ---- ---- ---- 1.104 +.007 1.097 1225 ---- ---- ---- ---- 1.138 +.007 1.131 1250 ---- ---- ---- ---- 1.172 +.007 1.165 1275 ---- ---- ---- ---- 1.206 +.008 1.198 1300 ---- ---- ---- ---- 1.240 +.008 1.232 1325 ---- ---- ---- ---- 1.274 +.008 1.266 1350 ---- ---- ---- ---- 1.309 +.009 1.300 1375 ---- ---- ---- ---- 1.343 +.009 1.334 1400 ---- ---- ---- ---- 1.379 +.010 1.369 1425 ---- ---- ---- ---- 1.414 +.010 1.404 1450 ---- ---- ---- ---- 1.450 +.010 1.440 1475 ---- ---- ---- ---- 1.487 +.011 1.476 1500 ---- ---- ---- ---- 1.525 +.011 1.514 1525 ---- ---- ---- ---- 1.564 +.012 1.552 1550 ---- ---- ---- ---- 1.605 +.013 1.592 1575 ---- ---- ---- ---- 1.646 +.013 1.633 1600 ---- ---- ---- ---- 1.689 +.013 1.676 1625 ---- ---- ---- ---- 1.734 +.014 1.720 1650 ---- ---- ---- ---- 1.781 +.014 1.767 1675 ---- ---- ---- ---- 1.831 +.015 1.816 1700 ---- ---- ---- ---- 1.882 +.015 1.867 1725 ---- ---- ---- ---- 1.936 +.016 1.920 1750 ---- ---- ---- ---- 1.994 +.017 1.977 1775 ---- ---- ---- ---- 2.054 +.018 2.036 1800 ---- ---- ---- ---- 2.117 +.018 2.099 1825 ---- ---- ---- ---- 2.184 +.019 2.165 1850 ---- ---- ---- ---- 2.254 +.020 2.234 1875 ---- ---- ---- ---- 2.327 +.020 2.307 1900 ---- ---- ---- ---- 2.404 +.021 2.383 1925 ---- ---- ---- ---- 2.484 +.022 2.462 1950 ---- ---- ---- ---- 2.567 +.023 2.544 1975 ---- ---- ---- ---- 2.653 +.023 2.630 2000 ---- ---- ---- ---- 2.743 +.024 2.719 2025 ---- ---- ---- ---- 2.836 +.025 2.811 2050 ---- ---- ---- ---- 2.932 +.026 2.906 2075 ---- ---- ---- ---- 3.031 +.026 3.005 2100 ---- ---- ---- ---- 3.134 +.027 3.107 2125 ---- ---- ---- ---- 3.241 +.028 3.213 2150 ---- ---- ---- ---- 3.350 +.028 3.322 2175 ---- ---- ---- ---- 3.464 +.030 3.434 2200 ---- ---- ---- ---- 3.581 +.031 3.550 2225 ---- ---- ---- ---- 3.702 +.032 3.670 2250 ---- ---- ---- ---- 3.827 +.033 3.794 2275 ---- ---- ---- ---- 3.956 +.034 3.922 2300 ---- ---- ---- ---- 4.089 +.034 4.055 2325 ---- ---- ---- ---- 4.227 +.035 4.192 2350 ---- ---- ---- ---- 4.370 +.036 4.334 2375 ---- ---- ---- ---- 4.518 +.037 4.481 2400 ---- ---- ---- ---- 4.670 +.037 4.633 2425 ---- ---- ---- ---- 4.827 +.038 4.789 2450 ---- ---- ---- ---- 4.989 +.039 4.950 2475 ---- ---- ---- ---- 5.154 +.040 5.114 2500 ---- ---- ---- ---- 5.323 +.040 5.283 2525 ---- ---- ---- ---- 5.496 +.041 5.455 2550 ---- ---- ---- ---- 5.673 +.043 5.630 2575 ---- ---- ---- ---- 5.852 +.043 5.809 2600 ---- ---- ---- ---- 6.034 +.043 5.991 2625 ---- ---- ---- ---- 6.219 +.044 6.175 2650 ---- ---- ---- ---- 6.406 +.045 6.361 2675 ---- ---- ---- ---- 6.596 +.046 6.550 2700 ---- ---- ---- ---- 6.787 +.047 6.740 2725 ---- ---- ---- ---- 6.980 +.047 6.933 2750 ---- ---- ---- ---- 7.174 +.048 7.126 2775 ---- ---- ---- ---- 7.369 +.048 7.321 2800 ---- ---- ---- ---- 7.566 +.050 7.516 2825 ---- ---- ---- ---- 7.762 +.050 7.712 2850 ---- ---- ---- ---- 7.960 +.051 7.909 2875 ---- ---- ---- ---- 8.158 +.052 8.106 2900 ---- ---- ---- ---- 8.356 +.052 8.304 2925 ---- ---- ---- ---- 8.555 +.052 8.503 2950 ---- ---- ---- ---- 8.755 +.053 8.702 2975 ---- ---- ---- ---- 8.956 +.054 8.902 3000 ---- ---- ---- ---- 9.156 +.054 9.102 3025 ---- ---- ---- ---- 9.358 +.055 9.303 3050 ---- ---- ---- ---- 9.560 +.055 9.505 3075 ---- ---- ---- ---- 9.763 +.056 9.707 3100 ---- ---- ---- ---- 9.966 +.056 9.910 3125 ---- ---- ---- ---- 10.170 +.057 10.113 3150 ---- ---- ---- ---- 10.375 +.058 10.317 3175 ---- ---- ---- ---- 10.580 +.058 10.522 3200 ---- ---- ---- ---- 10.786 +.059 10.727 3225 ---- ---- ---- ---- 10.993 +.060 10.933 3250 ---- ---- ---- ---- 11.200 +.060 11.140 3275 ---- ---- ---- ---- 11.408 +.061 11.347 3300 ---- ---- ---- ---- 11.617 +.061 11.556 3325 ---- ---- ---- ---- 11.826 +.061 11.765 3350 ---- ---- ---- ---- 12.036 +.062 11.974 3375 ---- ---- ---- ---- 12.247 +.063 12.184 3400 ---- ---- ---- ---- 12.459 +.063 12.396 3425 ---- ---- ---- ---- 12.671 +.064 12.607 3450 ---- ---- ---- ---- 12.884 +.064 12.820 3475 ---- ---- ---- ---- 13.098 +.065 13.033 3500 ---- ---- ---- ---- 13.313 +.065 13.248 3525 ---- ---- ---- ---- 13.528 +.066 13.462 3550 ---- ---- ---- ---- 13.744 +.066 13.678 3575 ---- ---- ---- ---- 13.961 +.067 13.894 3600 ---- ---- ---- ---- 14.178 +.067 14.111 3625 ---- ---- ---- ---- 14.396 +.068 14.328 3650 ---- ---- ---- ---- 14.614 +.068 14.546 3675 ---- ---- ---- ---- 14.833 +.068 14.765 3700 ---- ---- ---- ---- 15.053 +.069 14.984 3725 ---- ---- ---- ---- 15.273 +.069 15.204 3750 ---- ---- ---- ---- 15.494 +.069 15.425 3775 ---- ---- ---- ---- 15.716 +.070 15.646 3800 ---- ---- ---- ---- 15.938 +.071 15.867 3825 ---- ---- ---- ---- 16.160 +.071 16.089 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.011 +.006 1.005 1050 ---- ---- ---- ---- 1.047 +.006 1.041 1075 ---- ---- ---- ---- 1.083 +.006 1.077 1100 ---- ---- ---- ---- 1.119 +.006 1.113 1125 ---- ---- ---- ---- 1.155 +.007 1.148 1150 ---- ---- ---- ---- 1.191 +.007 1.184 1175 ---- ---- ---- ---- 1.227 +.007 1.220 1200 ---- ---- ---- ---- 1.263 +.008 1.255 1225 ---- ---- ---- ---- 1.299 +.008 1.291 1250 ---- ---- ---- ---- 1.335 +.008 1.327 1275 ---- ---- ---- ---- 1.371 +.009 1.362 1300 ---- ---- ---- ---- 1.406 +.009 1.397 1325 ---- ---- ---- ---- 1.442 +.009 1.433 1350 ---- ---- ---- ---- 1.478 +.010 1.468 1375 ---- ---- ---- ---- 1.514 +.010 1.504 1400 ---- ---- ---- ---- 1.550 +.010 1.540 1425 ---- ---- ---- ---- 1.587 +.011 1.576 1450 ---- ---- ---- ---- 1.625 +.012 1.613 1475 ---- ---- ---- ---- 1.663 +.012 1.651 1500 ---- ---- ---- ---- 1.702 +.013 1.689 1525 ---- ---- ---- ---- 1.742 +.013 1.729 1550 ---- ---- ---- ---- 1.783 +.014 1.769 1575 ---- ---- ---- ---- 1.825 +.014 1.811 1600 ---- ---- ---- ---- 1.869 +.014 1.855 1625 ---- ---- ---- ---- 1.915 +.015 1.900 1650 ---- ---- ---- ---- 1.963 +.016 1.947 1675 ---- ---- ---- ---- 2.013 +.016 1.997 1700 ---- ---- ---- ---- 2.065 +.016 2.049 1725 ---- ---- ---- ---- 2.120 +.017 2.103 1750 ---- ---- ---- ---- 2.178 +.017 2.161 1775 ---- ---- ---- ---- 2.239 +.018 2.221 1800 ---- ---- ---- ---- 2.304 +.019 2.285 1825 ---- ---- ---- ---- 2.371 +.019 2.352 1850 ---- ---- ---- ---- 2.442 +.020 2.422 1875 ---- ---- ---- ---- 2.516 +.021 2.495 1900 ---- ---- ---- ---- 2.594 +.022 2.572 1925 ---- ---- ---- ---- 2.674 +.022 2.652 1950 ---- ---- ---- ---- 2.758 +.023 2.735 1975 ---- ---- ---- ---- 2.846 +.024 2.822 2000 ---- ---- ---- ---- 2.936 +.025 2.911 2025 ---- ---- ---- ---- 3.030 +.026 3.004 2050 ---- ---- ---- ---- 3.126 +.026 3.100 2075 ---- ---- ---- ---- 3.227 +.027 3.200 2100 ---- ---- ---- ---- 3.330 +.028 3.302 2125 ---- ---- ---- ---- 3.437 +.029 3.408 2150 ---- ---- ---- ---- 3.547 +.029 3.518 2175 ---- ---- ---- ---- 3.661 +.030 3.631 2200 ---- ---- ---- ---- 3.778 +.031 3.747 2225 ---- ---- ---- ---- 3.899 +.031 3.868 2250 ---- ---- ---- ---- 4.025 +.033 3.992 2275 ---- ---- ---- ---- 4.154 +.033 4.121 2300 ---- ---- ---- ---- 4.288 +.034 4.254 2325 ---- ---- ---- ---- 4.427 +.036 4.391 2350 ---- ---- ---- ---- 4.570 +.036 4.534 2375 ---- ---- ---- ---- 4.718 +.037 4.681 2400 ---- ---- ---- ---- 4.871 +.038 4.833 2425 ---- ---- ---- ---- 5.028 +.038 4.990 2450 ---- ---- ---- ---- 5.190 +.039 5.151 2475 ---- ---- ---- ---- 5.356 +.040 5.316 2500 ---- ---- ---- ---- 5.526 +.041 5.485 2525 ---- ---- ---- ---- 5.699 +.041 5.658 2550 ---- ---- ---- ---- 5.876 +.042 5.834 2575 ---- ---- ---- ---- 6.056 +.043 6.013 2600 ---- ---- ---- ---- 6.239 +.044 6.195 2625 ---- ---- ---- ---- 6.425 +.045 6.380 2650 ---- ---- ---- ---- 6.612 +.045 6.567 2675 ---- ---- ---- ---- 6.802 +.046 6.756 2700 ---- ---- ---- ---- 6.994 +.046 6.948 2725 ---- ---- ---- ---- 7.187 +.047 7.140 2750 ---- ---- ---- ---- 7.382 +.048 7.334 2775 ---- ---- ---- ---- 7.578 +.049 7.529 2800 ---- ---- ---- ---- 7.774 +.049 7.725 2825 ---- ---- ---- ---- 7.971 +.050 7.921 2850 ---- ---- ---- ---- 8.169 +.051 8.118 2875 ---- ---- ---- ---- 8.367 +.051 8.316 2900 ---- ---- ---- ---- 8.565 +.052 8.513 2925 ---- ---- ---- ---- 8.764 +.052 8.712 2950 ---- ---- ---- ---- 8.964 +.053 8.911 2975 ---- ---- ---- ---- 9.164 +.054 9.110 3000 ---- ---- ---- ---- 9.365 +.055 9.310 3025 ---- ---- ---- ---- 9.566 +.055 9.511 3050 ---- ---- ---- ---- 9.767 +.055 9.712 3075 ---- ---- ---- ---- 9.970 +.056 9.914 3100 ---- ---- ---- ---- 10.173 +.057 10.116 3125 ---- ---- ---- ---- 10.376 +.057 10.319 3150 ---- ---- ---- ---- 10.580 +.057 10.523 3175 ---- ---- ---- ---- 10.785 +.058 10.727 3200 ---- ---- ---- ---- 10.990 +.059 10.931 3225 ---- ---- ---- ---- 11.196 +.059 11.137 3250 ---- ---- ---- ---- 11.402 +.059 11.343 3275 ---- ---- ---- ---- 11.610 +.061 11.549 3300 ---- ---- ---- ---- 11.818 +.061 11.757 3325 ---- ---- ---- ---- 12.026 +.061 11.965 3350 ---- ---- ---- ---- 12.235 +.061 12.174 3375 ---- ---- ---- ---- 12.445 +.062 12.383 3400 ---- ---- ---- ---- 12.656 +.063 12.593 3425 ---- ---- ---- ---- 12.868 +.064 12.804 3450 ---- ---- ---- ---- 13.080 +.064 13.016 3475 ---- ---- ---- ---- 13.293 +.065 13.228 3500 ---- ---- ---- ---- 13.506 +.064 13.442 3525 ---- ---- ---- ---- 13.721 +.066 13.655 3550 ---- ---- ---- ---- 13.936 +.066 13.870 3575 ---- ---- ---- ---- 14.151 +.066 14.085 3600 ---- ---- ---- ---- 14.368 +.067 14.301 3625 ---- ---- ---- ---- 14.584 +.067 14.517 3650 ---- ---- ---- ---- 14.802 +.067 14.735 3675 ---- ---- ---- ---- 15.020 +.068 14.952 3700 ---- ---- ---- ---- 15.239 +.068 15.171 3725 ---- ---- ---- ---- 15.458 +.069 15.389 3750 ---- ---- ---- ---- 15.678 +.069 15.609 3775 ---- ---- ---- ---- 15.898 +.069 15.829 3800 ---- ---- ---- ---- 16.119 +.070 16.049 3825 ---- ---- ---- ---- 16.341 +.070 16.271 3850 ---- ---- ---- ---- 16.563 +.071 16.492 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.238 +.007 1.231 1050 ---- ---- ---- ---- 1.278 +.007 1.271 1075 ---- ---- ---- ---- 1.318 +.007 1.311 1100 ---- ---- ---- ---- 1.358 +.007 1.351 1125 ---- ---- ---- ---- 1.398 +.007 1.391 1150 ---- ---- ---- ---- 1.438 +.008 1.430 1175 ---- ---- ---- ---- 1.478 +.009 1.469 1200 ---- ---- ---- ---- 1.517 +.008 1.509 1225 ---- ---- ---- ---- 1.557 +.010 1.547 1250 ---- ---- ---- ---- 1.596 +.010 1.586 1275 ---- ---- ---- ---- 1.635 +.010 1.625 1300 ---- ---- ---- ---- 1.673 +.010 1.663 1325 ---- ---- ---- ---- 1.712 +.011 1.701 1350 ---- ---- ---- ---- 1.750 +.011 1.739 1375 ---- ---- ---- ---- 1.788 +.011 1.777 1400 ---- ---- ---- ---- 1.827 +.012 1.815 1425 ---- ---- ---- ---- 1.865 +.012 1.853 1450 ---- ---- ---- ---- 1.904 +.012 1.892 1475 ---- ---- ---- ---- 1.944 +.013 1.931 1500 ---- ---- ---- ---- 1.984 +.014 1.970 1525 ---- ---- ---- ---- 2.025 +.014 2.011 1550 ---- ---- ---- ---- 2.067 +.015 2.052 1575 ---- ---- ---- ---- 2.110 +.015 2.095 1600 ---- ---- ---- ---- 2.154 +.015 2.139 1625 ---- ---- ---- ---- 2.200 +.016 2.184 1650 ---- ---- ---- ---- 2.248 +.017 2.231 1675 ---- ---- ---- ---- 2.298 +.018 2.280 1700 ---- ---- ---- ---- 2.350 +.018 2.332 1725 ---- ---- ---- ---- 2.404 +.018 2.386 1750 ---- ---- ---- ---- 2.461 +.019 2.442 1775 ---- ---- ---- ---- 2.522 +.020 2.502 1800 ---- ---- ---- ---- 2.585 +.020 2.565 1825 ---- ---- ---- ---- 2.652 +.021 2.631 1850 ---- ---- ---- ---- 2.722 +.022 2.700 1875 ---- ---- ---- ---- 2.795 +.022 2.773 1900 ---- ---- ---- ---- 2.872 +.023 2.849 1925 ---- ---- ---- ---- 2.952 +.024 2.928 1950 ---- ---- ---- ---- 3.035 +.024 3.011 1975 ---- ---- ---- ---- 3.122 +.025 3.097 2000 ---- ---- ---- ---- 3.211 +.025 3.186 2025 ---- ---- ---- ---- 3.304 +.026 3.278 2050 ---- ---- ---- ---- 3.401 +.028 3.373 2075 ---- ---- ---- ---- 3.500 +.028 3.472 2100 ---- ---- ---- ---- 3.603 +.029 3.574 2125 ---- ---- ---- ---- 3.709 +.030 3.679 2150 ---- ---- ---- ---- 3.818 +.030 3.788 2175 ---- ---- ---- ---- 3.930 +.031 3.899 2200 ---- ---- ---- ---- 4.047 +.032 4.015 2225 ---- ---- ---- ---- 4.166 +.032 4.134 2250 ---- ---- ---- ---- 4.290 +.034 4.256 2275 ---- ---- ---- ---- 4.417 +.034 4.383 2300 ---- ---- ---- ---- 4.549 +.035 4.514 2325 ---- ---- ---- ---- 4.685 +.036 4.649 2350 ---- ---- ---- ---- 4.826 +.037 4.789 2375 ---- ---- ---- ---- 4.972 +.038 4.934 2400 ---- ---- ---- ---- 5.122 +.038 5.084 2425 ---- ---- ---- ---- 5.278 +.039 5.239 2450 ---- ---- ---- ---- 5.438 +.040 5.398 2475 ---- ---- ---- ---- 5.602 +.040 5.562 2500 ---- ---- ---- ---- 5.771 +.041 5.730 2525 ---- ---- ---- ---- 5.943 +.042 5.901 2550 ---- ---- ---- ---- 6.119 +.042 6.077 2575 ---- ---- ---- ---- 6.299 +.044 6.255 2600 ---- ---- ---- ---- 6.481 +.044 6.437 2625 ---- ---- ---- ---- 6.667 +.045 6.622 2650 ---- ---- ---- ---- 6.855 +.046 6.809 2675 ---- ---- ---- ---- 7.045 +.046 6.999 2700 ---- ---- ---- ---- 7.237 +.047 7.190 2725 ---- ---- ---- ---- 7.431 +.047 7.384 2750 ---- ---- ---- ---- 7.627 +.048 7.579 2775 ---- ---- ---- ---- 7.824 +.049 7.775 2800 ---- ---- ---- ---- 8.021 +.049 7.972 2825 ---- ---- ---- ---- 8.220 +.050 8.170 2850 ---- ---- ---- ---- 8.419 +.051 8.368 2875 ---- ---- ---- ---- 8.618 +.052 8.566 2900 ---- ---- ---- ---- 8.817 +.052 8.765 2925 ---- ---- ---- ---- 9.017 +.052 8.965 2950 ---- ---- ---- ---- 9.218 +.054 9.164 2975 ---- ---- ---- ---- 9.419 +.054 9.365 3000 ---- ---- ---- ---- 9.620 +.055 9.565 3025 ---- ---- ---- ---- 9.821 +.055 9.766 3050 ---- ---- ---- ---- 10.024 +.056 9.968 3075 ---- ---- ---- ---- 10.226 +.056 10.170 3100 ---- ---- ---- ---- 10.429 +.057 10.372 3125 ---- ---- ---- ---- 10.633 +.058 10.575 3150 ---- ---- ---- ---- 10.837 +.058 10.779 3175 ---- ---- ---- ---- 11.041 +.058 10.983 3200 ---- ---- ---- ---- 11.246 +.059 11.187 3225 ---- ---- ---- ---- 11.452 +.059 11.393 3250 ---- ---- ---- ---- 11.658 +.060 11.598 3275 ---- ---- ---- ---- 11.865 +.060 11.805 3300 ---- ---- ---- ---- 12.072 +.061 12.011 3325 ---- ---- ---- ---- 12.281 +.062 12.219 3350 ---- ---- ---- ---- 12.489 +.062 12.427 3375 ---- ---- ---- ---- 12.699 +.063 12.636 3400 ---- ---- ---- ---- 12.909 +.063 12.846 3425 ---- ---- ---- ---- 13.119 +.063 13.056 3450 ---- ---- ---- ---- 13.331 +.064 13.267 3475 ---- ---- ---- ---- 13.543 +.065 13.478 3500 ---- ---- ---- ---- 13.756 +.065 13.691 3525 ---- ---- ---- ---- 13.969 +.065 13.904 3550 ---- ---- ---- ---- 14.183 +.065 14.118 3575 ---- ---- ---- ---- 14.398 +.066 14.332 3600 ---- ---- ---- ---- 14.614 +.067 14.547 3625 ---- ---- ---- ---- 14.830 +.067 14.763 3650 ---- ---- ---- ---- 15.046 +.067 14.979 3675 ---- ---- ---- ---- 15.264 +.068 15.196 3700 ---- ---- ---- ---- 15.482 +.069 15.413 3725 ---- ---- ---- ---- 15.700 +.069 15.631 3750 ---- ---- ---- ---- 15.919 +.069 15.850 SO DEC27 Silver Option PUT 1375 ---- ---- ---- ---- 1.663 +.012 1.651 1400 ---- ---- ---- ---- 1.721 +.013 1.708 1425 ---- ---- ---- ---- 1.779 +.012 1.767 1450 ---- ---- ---- ---- 1.839 +.013 1.826 1475 ---- ---- ---- ---- 1.899 +.014 1.885 1500 ---- ---- ---- ---- 1.960 +.014 1.946 1525 ---- ---- ---- ---- 2.022 +.015 2.007 1550 ---- ---- ---- ---- 2.084 +.015 2.069 1575 ---- ---- ---- ---- 2.147 +.016 2.131 1600 ---- ---- ---- ---- 2.211 +.016 2.195 1625 ---- ---- ---- ---- 2.276 +.017 2.259 1650 ---- ---- ---- ---- 2.341 +.017 2.324 1675 ---- ---- ---- ---- 2.408 +.018 2.390 1700 ---- ---- ---- ---- 2.475 +.019 2.456 1725 ---- ---- ---- ---- 2.542 +.019 2.523 1750 ---- ---- ---- ---- 2.611 +.020 2.591 1775 ---- ---- ---- ---- 2.680 +.020 2.660 1800 ---- ---- ---- ---- 2.750 +.021 2.729 1825 ---- ---- ---- ---- 2.822 +.022 2.800 1850 ---- ---- ---- ---- 2.894 +.022 2.872 1875 ---- ---- ---- ---- 2.968 +.023 2.945 1900 ---- ---- ---- ---- 3.044 +.023 3.021 1925 ---- ---- ---- ---- 3.123 +.025 3.098 1950 ---- ---- ---- ---- 3.204 +.025 3.179 1975 ---- ---- ---- ---- 3.288 +.026 3.262 2000 ---- ---- ---- ---- 3.375 +.026 3.349 2025 ---- ---- ---- ---- 3.466 +.027 3.439 2050 ---- ---- ---- ---- 3.561 +.028 3.533 2075 ---- ---- ---- ---- 3.660 +.028 3.632 2100 ---- ---- ---- ---- 3.763 +.029 3.734 2125 ---- ---- ---- ---- 3.870 +.030 3.840 2150 ---- ---- ---- ---- 3.980 +.031 3.949 2175 ---- ---- ---- ---- 4.093 +.031 4.062 2200 ---- ---- ---- ---- 4.210 +.033 4.177 2225 ---- ---- ---- ---- 4.330 +.033 4.297 2250 ---- ---- ---- ---- 4.454 +.034 4.420 2275 ---- ---- ---- ---- 4.581 +.034 4.547 2300 ---- ---- ---- ---- 4.713 +.036 4.677 2325 ---- ---- ---- ---- 4.849 +.036 4.813 2350 ---- ---- ---- ---- 4.990 +.037 4.953 2375 ---- ---- ---- ---- 5.136 +.038 5.098 2400 ---- ---- ---- ---- 5.286 +.038 5.248 2425 ---- ---- ---- ---- 5.442 +.040 5.402 2450 ---- ---- ---- ---- 5.602 +.040 5.562 2475 ---- ---- ---- ---- 5.767 +.041 5.726 2500 ---- ---- ---- ---- 5.936 +.042 5.894 2525 ---- ---- ---- ---- 6.109 +.043 6.066 2550 ---- ---- ---- ---- 6.285 +.043 6.242 2575 ---- ---- ---- ---- 6.465 +.044 6.421 2600 ---- ---- ---- ---- 6.648 +.044 6.604 2625 ---- ---- ---- ---- 6.834 +.045 6.789 2650 ---- ---- ---- ---- 7.023 +.046 6.977 2675 ---- ---- ---- ---- 7.214 +.047 7.167 2700 ---- ---- ---- ---- 7.407 +.048 7.359 2725 ---- ---- ---- ---- 7.601 +.048 7.553 2750 ---- ---- ---- ---- 7.797 +.048 7.749 2775 ---- ---- ---- ---- 7.995 +.050 7.945 2800 ---- ---- ---- ---- 8.193 +.050 8.143 2825 ---- ---- ---- ---- 8.392 +.051 8.341 2850 ---- ---- ---- ---- 8.591 +.051 8.540 2875 ---- ---- ---- ---- 8.790 +.051 8.739 2900 ---- ---- ---- ---- 8.990 +.052 8.938 2925 ---- ---- ---- ---- 9.190 +.053 9.137 2950 ---- ---- ---- ---- 9.391 +.054 9.337 2975 ---- ---- ---- ---- 9.592 +.054 9.538 3000 ---- ---- ---- ---- 9.793 +.055 9.738 3025 ---- ---- ---- ---- 9.995 +.056 9.939 3050 ---- ---- ---- ---- 10.197 +.056 10.141 3075 ---- ---- ---- ---- 10.399 +.056 10.343 3100 ---- ---- ---- ---- 10.602 +.057 10.545 3125 ---- ---- ---- ---- 10.805 +.057 10.748 3150 ---- ---- ---- ---- 11.009 +.058 10.951 3175 ---- ---- ---- ---- 11.214 +.059 11.155 3200 ---- ---- ---- ---- 11.418 +.059 11.359 3225 ---- ---- ---- ---- 11.624 +.060 11.564 3250 ---- ---- ---- ---- 11.829 +.060 11.769 3275 ---- ---- ---- ---- 12.036 +.061 11.975 3300 ---- ---- ---- ---- 12.243 +.062 12.181 3325 ---- ---- ---- ---- 12.450 +.062 12.388 3350 ---- ---- ---- ---- 12.659 +.063 12.596 3375 ---- ---- ---- ---- 12.867 +.063 12.804 3400 ---- ---- ---- ---- 13.077 +.064 13.013 3425 ---- ---- ---- ---- 13.287 +.064 13.223 3450 ---- ---- ---- ---- 13.498 +.064 13.434 3475 ---- ---- ---- ---- 13.710 +.065 13.645 3500 ---- ---- ---- ---- 13.922 +.066 13.856 3525 ---- ---- ---- ---- 14.135 +.066 14.069 3550 ---- ---- ---- ---- 14.348 +.066 14.282 3575 ---- ---- ---- ---- 14.563 +.067 14.496 3600 ---- ---- ---- ---- 14.778 +.068 14.710 3625 ---- ---- ---- ---- 14.993 +.068 14.925 3650 ---- ---- ---- ---- 15.209 +.068 15.141 3675 ---- ---- ---- ---- 15.426 +.069 15.357 3700 ---- ---- ---- ---- 15.643 +.069 15.574 3725 ---- ---- ---- ---- 15.861 +.069 15.792 3750 ---- ---- ---- ---- 16.079 +.069 16.010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1408 805 35273 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1575 ---- 5.601B 5.357A 5.595B 5.385 -.103 5.488 1600 ---- 5.351B 5.107A 5.345B 5.135 -.103 5.238 1625 ---- 5.101B 4.857A 5.095B 4.885 -.103 4.988 1650 ---- 4.851B 4.607A 4.845B 4.635 -.103 4.738 1675 ---- 4.601B 4.353A 4.595B 4.385 -.103 4.488 1700 ---- 4.351B 4.107A 4.345B 4.135 -.103 4.238 1725 ---- 4.101B 3.857A 4.095B 3.885 -.103 3.988 1750 ---- 3.851B 3.607A 3.845B 3.635 -.103 3.738 1775 ---- 3.601B 3.357A 3.595B 3.385 -.103 3.488 1800 ---- 3.351B 3.107A 3.345B 3.135 -.103 3.238 1825 ---- 3.101B 2.857A 3.095B 2.885 -.103 2.988 1850 ---- 2.851B 2.607A 2.845B 2.635 -.103 2.738 1875 ---- 2.601B 2.358A 2.594B 2.385 -.103 2.488 1900 ---- 2.351B 2.108A 2.349B 2.136 -.103 2.239 1925 ---- 2.102B 1.859A 2.095B 1.887 -.104 1.991 1950 ---- 1.856B 1.613A 1.848B 1.639 -.105 1.744 1975 ---- 1.609B 1.368A 1.599B 1.393 -.106 1.499 1980 ---- 1.560B 1.319A 1.550B 1.344 -.106 1.450 1985 ---- 1.511B 1.270A 1.502B 1.295 -.106 1.401 1990 ---- 1.462B 1.218A 1.452B 1.247 -.106 1.353 1995 ---- 1.414B 1.174A 1.409B 1.199 -.106 1.305 2000 ---- 1.365B 1.099A 1.360B 1.151 -.106 1.257 2005 ---- 1.317B 1.079A 1.307B 1.103 -.107 1.210 2010 ---- 1.269B 1.032A 1.260B 1.056 -.107 1.163 2015 ---- 1.221B .983A 1.216B 1.009 -.107 1.116 2020 ---- 1.173B .940A 1.164B .963 -.106 1.069 2025 ---- 1.149B .868A 1.149B .917 -.106 1.023 1 1 2030 ---- 1.079B .845A 1.070B .871 -.106 .977 2035 ---- 1.033B .801A 1.025B .826 -.106 .932 2040 ---- .987B .758A .979B .782 -.106 6 .888 2045 ---- .941B .714A .932B .739 -.105 .844 2050 ---- .913B .654A .913B .696 -.104 .800 2055 ---- .857B .633A .857B .654 -.104 .758 2 2060 ---- .813B .594A .813B .614 -.102 3 .716 5 2065 ---- .770B .556A .770B .574 -.101 .675 3 2070 ---- .727B .516A .727B .536 -.099 .635 1 1 2075 ---- .693B .463A .693B .499 -.098 .597 2080 ---- .645B .431A .645B .463 -.096 3 .559 3 7 2085 ---- .605B .399A .605B .428 -.094 .522 2090 ---- .573B .366A .572B .395 -.092 .487 2095 ---- .536B .336A .535B .364 -.089 .453 2100 .374 .499B .309A .309A .334 -.086 2 .420 1 4 2105 ---- .464B .282A .463B .305 -.083 .388 2110 ---- .431B .258A .430B .279 -.079 .358 1 1 2115 ---- .398B .234A .397B .253 -.077 .330 3 5 2120 ---- .366B .213A .366B .230 -.073 6 .303 4 3 2125 .262 .336B .188 .200B .208 -.069 12 .277 2 52 2130 ---- .310B .172A .310B .188 -.065 .253 6 2135 .280 .283B .154A .154A .169 -.062 14 .231 12 17 2140 .205 .258B .139A .222B .151 -.059 7 .210 6 9 2145 .120 .235B .120 .127B .136 -.054 5 .190 2150 .180 .212B .110 .114B .121 -.051 206 .172 16 326 2155 ---- .192B .099A .192B .108 -.048 .156 7 5 2160 ---- .173B .088A .173B .096 -.044 .140 1 1 2165 .144 .156 .079A .079A .086 -.040 10 .126 2170 ---- .139B .071A .139B .076 -.038 .114 1 12 2175 .100 .124B .063A .063A .068 -.034 200 .102 56 45 2180 .104 .112B .054 .054 .060 -.031 4 .091 2185 .072 .100B .051A .051A .053 -.029 103 .082 2190 ---- .089B .045A .089B .047 -.026 .073 1 5 2195 ---- .079B .041A .079B .042 -.023 .065 1 2200 .053 .070B .036A .036A .037 -.021 214 .058 12 19 2205 ---- .062B .033A .062B .033 -.019 .052 2 2210 ---- .055B .029A .055B .030 -.017 .047 1 2215 .022 .049B .022 .022 .026 -.016 1 .042 5 2220 ---- .043B .024A .043B .024 -.013 .037 4 2225 ---- .038B .022A .038B .021 -.012 .033 1 2 2230 ---- .034B .020A .034B .019 -.010 .029 2 2235 ---- .030B .018A .030B .017 -.009 .026 4 2240 ---- .026B .016A .026B .015 -.008 .023 2245 ---- .023B .015A .023B .014 -.007 2 .021 6 2250 ---- .021B .014A .021B .012 -.007 .019 1 13 2255 ---- .018B .013A .018B .011 -.006 .017 6 2260 ---- .016B .012A .016B .010 -.005 .015 1 2265 ---- .014B .012A .014B .009 -.004 .013 2270 ---- ---- .011A .011A .008 -.004 .012 2275 ---- .011B ---- .011B .008 -.002 .010 8 64 2280 ---- ---- ---- ---- .007 -.002 .009 8 2285 ---- ---- ---- ---- .006 -.002 .008 2290 ---- ---- ---- ---- .006 -.001 .007 2295 ---- ---- ---- ---- .005 -.002 .007 2300 ---- ---- ---- ---- .005 -.001 .006 7 14 2305 ---- ---- ---- ---- .004 -.001 .005 2310 ---- ---- ---- ---- .004 -.001 .005 2315 ---- ---- ---- ---- .004 UNCH .004 2320 ---- ---- ---- ---- .003 -.001 .004 1 2325 ---- ---- ---- ---- .003 UNCH .003 2350 ---- ---- ---- ---- .002 UNCH 2 .002 1 2375 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 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 800 145 702 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 UNCH .001 1 1875 ---- ---- ---- ---- .001 UNCH .001 9 1900 ---- ---- ---- ---- .001 -.001 .002 9 2 1925 .003 .003 .003 .003 .002 -.002 26 .004 16 38 1950 ---- ---- .005A .005A .004 -.003 .007 12 12 1975 .006 .007B .006 .007B .008 -.003 2 .011 18 18 1980 .007 .009B .007 .009B .010 -.003 27 .013 10 1985 ---- ---- .009A .009A .011 -.003 .014 1990 ---- ---- .011A .011A .012 -.004 .016 1995 ---- ---- .012A .012A .014 -.004 .018 2000 ---- ---- .013A .013A .016 -.004 .020 2 31 2005 ---- ---- .015A .015A .019 -.004 .023 3 2010 ---- ---- .017A .017A .021 -.004 .025 1 2015 ---- ---- .020A .020A .024 -.004 .028 10 2020 ---- ---- .022A .022A .028 -.004 .032 2025 ---- ---- .025A .025A .032 -.004 .036 1 3 2030 ---- .041B .028A .028A .036 -.004 .040 1 1 2035 ---- .047B .033A .033A .042 -.003 .045 2040 .040 .054B .036A .036A .047 -.003 10 .050 16 16 2045 ---- .062B .040A .040A .054 -.002 .056 35 37 2050 .067 .072 .044A .070A .061 -.002 147 .063 29 28 2055 ---- .080B .050A .050A .070 UNCH .070 2060 ---- .090B .055A .055A .079 UNCH .079 7 2065 ---- .102B .062A .062A .089 +.001 .088 5 2070 .108 .114B .069A .102A .101 +.003 2 .098 151 95 2075 ---- .128B .077A .077A .114 +.005 .109 5 5 2080 ---- .143B .086A .086A .128 +.007 .121 24 2085 ---- .161B .097A .097A .143 +.009 .134 2090 .114 .180B .108A .180B .160 +.011 10 .149 2 2095 ---- .200B .119A .119A .179 +.014 .165 2100 .210 .222B .133A .222B .199 +.017 1 .182 260 253 2105 ---- .246B .151A .151A .220 +.020 .200 2110 .205 .271B .167A .271B .244 +.024 2 .220 2115 ---- .298B .184A .184A .268 +.026 .242 3 8 2120 ---- .326B .205A .205A .295 +.030 .265 4 4 2125 ---- .356B .224A .224A .323 +.034 6 .289 4 7 2130 ---- .387B .248A .248A .352 +.037 6 .315 4 2135 ---- .420B .271A .271A .384 +.041 .343 2 18 2140 ---- .455B .295A .295A .416 +.044 .372 7 2145 ---- .477B .323A .323A .451 +.049 .402 7 2150 ---- .526B .349A .349A .486 +.052 .434 62 2155 ---- .547B .380A .380A .523 +.056 .467 12 2160 ---- .586B .410A .410A .561 +.059 .502 2 2165 ---- .625B .441A .441A .600 +.062 .538 2170 ---- .667B .477A .477A .641 +.066 .575 1 2175 ---- .730B .510A .510A .682 +.068 .614 2180 ---- .753B .556A .556A .725 +.072 .653 2185 ---- .797B .594A .594A .768 +.075 .693 2190 ---- .842B .633A .633A .812 +.077 .735 2195 ---- .882B .676A .676A .857 +.080 .777 2200 ---- .954B .703A .703A .902 +.082 .820 2205 ---- .974B .759A .759A .948 +.084 .864 2210 ---- 1.020B .802A .802A .994 +.086 .908 2215 ---- 1.067B .845A .845A 1.041 +.088 .953 2220 ---- 1.114B .889A .889A 1.088 +.090 .998 2225 ---- 1.189B .920A .920A 1.136 +.092 1.044 2230 ---- 1.210B .984A .984A 1.183 +.092 1.091 2235 ---- 1.261B 1.031A 1.031A 1.231 +.094 1.137 2240 ---- 1.306B 1.077A 1.077A 1.280 +.095 1.185 2245 ---- 1.353B 1.124A 1.124A 1.328 +.096 1.232 2250 ---- 1.402B 1.152A 1.152A 1.377 +.097 1.280 2 2 2255 ---- 1.452B 1.219A 1.219A 1.426 +.098 1.328 2260 ---- 1.501B 1.267A 1.267A 1.475 +.099 1.376 2265 ---- 1.550B 1.315A 1.315A 1.524 +.100 1.424 2270 ---- 1.602B 1.363A 1.363A 1.573 +.100 1.473 2275 ---- 1.648B 1.411A 1.411A 1.622 +.100 1.522 2280 ---- 1.701B 1.460A 1.460A 1.671 +.101 1.570 2285 ---- 1.747B 1.508A 1.508A 1.721 +.102 1.619 2290 ---- 1.800B 1.557A 1.557A 1.770 +.102 1.668 2295 ---- 1.846B 1.606A 1.606A 1.820 +.102 1.718 2300 ---- 1.896B 1.655A 1.655A 1.869 +.102 1.767 2305 ---- 1.945B 1.704A 1.704A 1.919 +.103 1.816 2310 ---- 1.995B 1.753A 1.753A 1.968 +.102 1.866 2315 ---- 2.043B 1.803A 1.803A 2.018 +.103 1.915 2320 ---- 2.093B 1.852A 1.852A 2.068 +.103 1.965 2325 ---- 2.144B 1.901A 1.901A 2.118 +.104 2.014 2350 ---- 2.392B 2.149A 2.149A 2.366 +.103 2.263 2375 ---- 2.647B 2.400A 2.400A 2.616 +.104 2.512 2400 ---- 2.893B 2.650A 2.650A 2.865 +.103 2.762 2425 ---- 3.146B 2.899A 2.899A 3.115 +.103 3.012 2450 ---- 3.393B 3.149A 3.149A 3.365 +.103 3.262 2475 ---- 3.647B 3.399A 3.399A 3.615 +.103 3.512 2500 ---- 3.897B 3.649A 3.649A 3.865 +.103 3.762 2525 ---- 4.143B 3.899A 3.899A 4.115 +.103 4.012 2550 ---- 4.392B 4.149A 4.149A 4.365 +.103 4.262 2575 ---- 4.647B 4.399A 4.399A 4.615 +.103 4.512 2600 ---- 4.897B 4.649A 4.649A 4.865 +.103 4.762 2625 ---- 5.147B 4.899A 4.899A 5.115 +.103 5.012 2650 ---- 5.396B 5.149A 5.149A 5.365 +.103 5.262 2675 ---- 5.643B 5.399A 5.399A 5.615 +.103 5.512 2700 ---- 5.893B 5.649A 5.649A 5.865 +.103 5.762 2725 ---- 6.143B 5.899A 5.899A 6.115 +.103 6.012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 239 571 744 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1575 ---- 5.599B 5.359A 5.589B 5.385 -.103 5.488 1600 ---- 5.349B 5.108A 5.338B 5.135 -.103 5.238 1625 ---- 5.099B 4.859A 5.089B 4.885 -.103 4.988 1650 ---- 4.849B 4.608A 4.846B 4.635 -.103 4.738 1675 ---- 4.599B 4.360A 4.596B 4.385 -.103 4.488 1700 ---- 4.349B 4.110A 4.347B 4.135 -.103 4.238 1725 ---- 4.099B 3.860A 4.097B 3.885 -.103 3.988 1750 ---- 3.849B 3.609A 3.847B 3.635 -.103 3.738 1775 ---- 3.600B 3.360A 3.597B 3.385 -.103 3.488 1800 ---- 3.350B 3.110A 3.343B 3.135 -.104 3.239 1825 ---- 3.100B 2.859A 3.089B 2.886 -.104 2.990 1850 ---- 2.851B 2.611A 2.845B 2.638 -.104 2.742 1875 ---- 2.606B 2.365A 2.601B 2.391 -.104 2.495 1900 ---- 2.359B 2.119A 2.351B 2.145 -.105 2.250 1925 ---- 2.114B 1.871A 2.109B 1.902 -.105 2.007 1950 ---- 1.872B 1.612A 1.862B 1.662 -.105 1.767 1975 ---- 1.653B 1.381A 1.653B 1.427 -.104 1.531 1980 ---- 1.586B 1.357A 1.577B 1.381 -.104 1.485 1985 ---- 1.540B 1.310A 1.536B 1.336 -.103 1.439 1990 ---- 1.493B 1.261A 1.484B 1.290 -.104 1.394 1995 ---- 1.447B 1.216A 1.438B 1.245 -.103 1.348 2000 ---- 1.418B 1.159A 1.418B 1.201 -.103 1.304 2005 ---- 1.356B 1.129A 1.347B 1.157 -.102 1.259 2010 ---- 1.311B 1.087A 1.302B 1.114 -.101 1.215 2015 ---- 1.266B 1.045A 1.265B 1.071 -.101 1.172 2020 ---- 1.227B 1.002A 1.227B 1.029 -.100 1.129 2025 ---- 1.196B .949A 1.196B .987 -.099 1.086 2030 ---- 1.139B .921A 1.139B .946 -.098 1.044 2035 ---- 1.096B .882A 1.096B .906 -.097 1.003 2040 ---- 1.054B .842A 1.054B .866 -.096 .962 2045 ---- 1.012B .804A 1.012B .827 -.095 .922 2050 ---- .986B .757A .986B .789 -.094 .883 1 2055 ---- .930B .731A .930B .752 -.093 .845 3 2060 ---- .890B .690A .890B .716 -.091 .807 2 2065 ---- .851B .656A .851B .681 -.089 .770 2070 ---- .812B .623A .812B .646 -.088 .734 2 2075 ---- .787B .587A .787B .613 -.086 .699 2080 ---- .752B .562A .751B .580 -.085 .665 2085 ---- .715B .526A .714B .549 -.083 .632 2090 ---- .681B .497A .680B .519 -.080 .599 5 2095 ---- .647B .470A .646B .489 -.079 .568 2 2100 ---- .614B .443A .614B .461 -.077 .538 8 14 2105 ---- .582B .417A .581B .434 -.075 .509 12 2110 ---- .551B .392A .551B .408 -.072 .480 2 2115 ---- .521B .369A .520B .383 -.070 .453 2120 ---- .492B .346A .492B .359 -.068 .427 2 2125 ---- .463B .324A .462B .336 -.066 .402 8 2130 ---- .436B .303A .436B .315 -.063 .378 22 2135 ---- .411B .284A .409B .294 -.061 .355 11 2140 ---- .386B .265A .385B .275 -.059 .334 16 2145 ---- .362B .247A .362B .256 -.057 .313 2150 .288 .340B .231A .231A .239 -.054 40 .293 21 2155 ---- .319B .215A .319B .222 -.052 .274 2 2160 ---- .298B .199A .296B .207 -.049 .256 2 2165 .290 .290 .185A .185A .192 -.048 10 .240 20 20 2170 ---- .260B .172A .260B .179 -.045 .224 2175 ---- .242B .159A .242B .166 -.043 .209 200 203 2180 ---- .226B .148A .226B .154 -.041 .195 2185 ---- .210B .137A .210B .143 -.039 .182 2 2190 ---- .196B .127A .196B .132 -.037 .169 2195 ---- .182B .118A .182B .123 -.035 .158 2200 .133 .169B .109A .137B .114 -.033 7 .147 12 25 2205 ---- .156B .101A .156B .105 -.031 .136 2210 ---- .145B .093A .145B .097 -.030 .127 4 2215 ---- .134B .087A .134B .090 -.028 .118 7 2220 ---- .124B .080A .124B .083 -.027 .110 2225 .101 .115B .074A .074A .077 -.025 10 .102 1 3 2230 ---- .106B .069A .106B .071 -.023 .094 7 2235 ---- .098B .064A .098B .066 -.022 .088 2240 ---- .091B .060A .091B .061 -.020 .081 5 2245 ---- .084B .055A .084B .056 -.020 .076 1 7 2250 ---- .077B .051A .077B .052 -.018 2 .070 1 3 2255 ---- .071B .047A .071B .048 -.017 .065 2260 ---- .066B .043A .066B .045 -.015 .060 2265 ---- .061B .040A .061B .041 -.015 .056 8 2270 ---- .056B .037A .056B .038 -.014 .052 2275 ---- .052B .034A .052B .035 -.013 .048 2280 ---- .048B .032A .048B .033 -.011 .044 1 11 2285 ---- .044B .030A .044B .030 -.011 .041 2290 ---- .041B .027A .041B .028 -.010 .038 2295 ---- .038B .026A .038B .026 -.009 .035 2300 .034 .035B .024A .024A .024 -.009 10 .033 6 2305 ---- .032B .023A .032B .022 -.009 .031 2325 ---- ---- .017A .017A .016 -.007 .023 8 8 2350 ---- ---- .012A .012A .011 -.005 .016 2375 ---- ---- .009A .009A .008 -.004 .012 2400 ---- ---- .006A .006A .006 -.003 .009 1 2425 .003 .003 .003 .003 .004 -.004 13 .008 15 2450 ---- ---- ---- ---- .003 -.003 .006 2475 ---- ---- ---- ---- .002 -.003 .005 2500 ---- ---- ---- ---- .001 -.004 .005 2525 ---- ---- ---- ---- .001 -.003 .004 2550 ---- ---- ---- ---- .001 -.003 .004 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.002 .003 2625 ---- ---- ---- ---- .001 -.002 .003 2650 ---- ---- ---- ---- .001 -.002 .003 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 92 252 462 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 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .003 -.002 .005 1850 ---- ---- ---- ---- .005 -.002 .007 1875 ---- ---- ---- ---- .008 -.002 .010 15 1900 ---- ---- .014A .014A .012 -.003 .015 8 20 1925 ---- ---- .019A .019A .018 -.003 .021 1 1950 ---- .032B .027A .027A .028 -.003 .031 1975 ---- .049B .039A .039A .044 -.001 .045 1980 ---- .053B .042A .042A .048 -.001 .049 1985 ---- .058B .045A .045A .052 -.001 .053 1990 ---- .063B .049A .049A .057 UNCH .057 1995 .056 .069B .053A .069B .062 UNCH 2 .062 2000 .062 .075B .056A .058A .067 UNCH 10 .067 3 2005 ---- .082B .056A .056A .073 UNCH .073 2010 ---- .089B .059A .059A .080 +.001 .079 2015 ---- .097B .063A .063A .087 +.002 .085 2020 ---- .105B .069A .069A .095 +.003 .092 2025 ---- .114B .075A .075A .103 +.003 .100 2 2030 ---- .124B .081A .081A .112 +.004 .108 2 2035 .092 .134B .089A .089A .122 +.006 10 .116 10 13 2040 ---- .145B .097A .097A .132 +.006 .126 2045 ---- .157B .104A .104A .143 +.007 .136 2050 .139 .170B .113A .130A .155 +.009 2 .146 7 2055 ---- .184B .123A .123A .168 +.010 .158 11 2060 ---- .198B .133A .133A .182 +.012 .170 2065 ---- .214B .145A .145A .196 +.013 .183 2070 .177 .231B .156A .231B .212 +.015 1 .197 44 26 2075 ---- .248B .168A .168A .228 +.016 .212 1 2080 ---- .267B .181A .181A .246 +.018 .228 2085 ---- .287B .196A .196A .264 +.020 .244 2090 ---- .308B .211A .211A .284 +.022 .262 2095 ---- .330B .227A .227A .304 +.023 .281 2 2100 .285 .353B .244A .353B .326 +.026 4 .300 31 274 2105 ---- .377B .263A .263A .349 +.028 .321 1 2110 ---- .403B .282A .282A .373 +.030 .343 2115 .389 .429B .302A .385A .398 +.033 4 .365 2120 ---- .455B .324A .324A .424 +.035 .389 2125 ---- .484B .345A .345A .451 +.037 .414 5 2130 ---- .514B .369A .369A .480 +.040 .440 2135 ---- .543B .392A .392A .509 +.042 .467 2140 ---- .573B .423A .423A .539 +.044 .495 2145 ---- .605B .450A .450A .571 +.047 .524 2150 ---- .641B .477A .477A .603 +.048 .555 2155 ---- .672B .505A .505A .637 +.051 .586 2160 ---- .701B .538A .538A .671 +.053 .618 2165 ---- .727B .566A .566A .707 +.056 .651 2170 ---- .763B .597A .597A .743 +.058 .685 2175 ---- .821B .630A .630A .780 +.060 .720 2180 ---- .839B .662A .662A .818 +.062 .756 2185 ---- .880B .697A .697A .857 +.064 .793 2190 ---- .917B .732A .732A .896 +.066 .830 2195 ---- .959B .774A .774A .937 +.069 .868 2200 ---- 1.022B .809A .809A .978 +.071 .907 2205 ---- 1.044B .849A .849A 1.019 +.072 .947 2210 ---- 1.086B .887A .887A 1.061 +.073 .988 2215 ---- 1.129B .926A .926A 1.104 +.075 1.029 2220 ---- 1.173B .967A .967A 1.147 +.077 1.070 2225 ---- 1.239B .999A .999A 1.191 +.079 1.112 1 2230 ---- 1.262B 1.049A 1.049A 1.235 +.080 1.155 2235 ---- 1.308B 1.091A 1.091A 1.280 +.082 1.198 2240 ---- 1.347B 1.134A 1.134A 1.325 +.083 1.242 2245 ---- 1.390B 1.177A 1.177A 1.370 +.084 1.286 2250 ---- 1.465B 1.214A 1.214A 1.416 +.086 1.330 2255 ---- 1.484B 1.265A 1.265A 1.462 +.087 1.375 2260 ---- 1.535B 1.309A 1.309A 1.508 +.088 1.420 2265 ---- 1.578B 1.354A 1.354A 1.555 +.089 1.466 2270 ---- 1.623B 1.399A 1.399A 1.601 +.089 1.512 2275 ---- 1.700B 1.436A 1.436A 1.649 +.091 1.558 2280 ---- 1.724B 1.497A 1.497A 1.696 +.092 1.604 2285 ---- 1.772B 1.544A 1.544A 1.743 +.092 1.651 2290 ---- 1.820B 1.591A 1.591A 1.791 +.093 1.698 2295 ---- 1.863B 1.638A 1.638A 1.839 +.094 1.745 2300 ---- 1.936B 1.668A 1.668A 1.887 +.094 1.793 2305 ---- 1.964B 1.732A 1.732A 1.935 +.095 1.840 2325 ---- 2.154B 1.904A 1.904A 2.129 +.097 2.032 2350 ---- 2.404B 2.165A 2.165A 2.374 +.098 2.276 2375 ---- 2.647B 2.409A 2.409A 2.621 +.100 2.521 2400 ---- 2.894B 2.656A 2.656A 2.868 +.100 2.768 2425 ---- 3.147B 2.903A 2.903A 3.117 +.100 3.017 2450 ---- 3.393B 3.151A 3.151A 3.366 +.101 3.265 2475 ---- 3.644B 3.402A 3.402A 3.615 +.100 3.515 2500 ---- 3.890B 3.652A 3.652A 3.865 +.101 3.764 2525 ---- 4.141B 3.901A 3.901A 4.115 +.102 4.013 2550 ---- 4.390B 4.151A 4.151A 4.365 +.102 4.263 2575 ---- 4.640B 4.401A 4.401A 4.615 +.102 4.513 2600 ---- 4.891B 4.651A 4.651A 4.865 +.103 4.762 2625 ---- 5.145B 4.901A 4.901A 5.115 +.103 5.012 2650 ---- 5.395B 5.151A 5.151A 5.365 +.103 5.262 2675 ---- 5.641B 5.401A 5.401A 5.615 +.103 5.512 2700 ---- 5.895B 5.651A 5.651A 5.865 +.103 5.762 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 93 384 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1575 ---- 5.598B 5.360A 5.588B 5.385 -.103 5.488 1600 ---- 5.348B 5.110A 5.348B 5.135 -.103 5.238 1625 ---- 5.098B 4.860A 5.098B 4.885 -.103 4.988 1650 ---- 4.849B 4.610A 4.847B 4.635 -.103 4.738 1675 ---- 4.599B 4.360A 4.597B 4.385 -.103 4.488 1700 ---- 4.349B 4.109A 4.347B 4.135 -.103 4.238 1725 ---- 4.099B 3.859A 4.089B 3.885 -.103 3.988 1750 ---- 3.850B 3.610A 3.849B 3.635 -.103 3.738 1775 ---- 3.600B 3.361A 3.593B 3.386 -.103 3.489 1800 ---- 3.354B 3.113A 3.345B 3.137 -.104 3.241 1825 ---- 3.106B 2.862A 3.097B 2.890 -.104 2.994 1850 ---- 2.860B 2.620A 2.850B 2.645 -.103 2.748 1875 ---- 2.615B 2.379A 2.606B 2.401 -.104 2.505 1900 ---- 2.373B 2.112A 2.363B 2.161 -.103 2.264 1925 ---- 2.155B 1.879A 2.155B 1.924 -.104 2.028 1950 ---- 1.915B 1.651A 1.915B 1.693 -.103 1.796 1975 ---- 1.685B 1.431A 1.685B 1.470 -.102 1.572 1980 ---- 1.627B 1.404A 1.618B 1.427 -.101 1.528 1985 ---- 1.588B 1.362A 1.587B 1.384 -.100 1.484 1990 ---- 1.544B 1.320A 1.544B 1.341 -.100 1.441 1995 ---- 1.500B 1.277A 1.500B 1.299 -.099 1.398 2000 ---- 1.465B 1.222A 1.465B 1.258 -.098 1.356 2005 ---- 1.413B 1.197A 1.413B 1.217 -.097 1.314 2010 ---- 1.371B 1.157A 1.371B 1.176 -.097 1.273 2015 ---- 1.329B 1.118A 1.329B 1.136 -.096 1.232 2020 ---- 1.287B 1.078A 1.287B 1.097 -.095 1.192 2025 ---- 1.255B 1.026A 1.254B 1.058 -.095 1.153 2030 ---- 1.205B 1.003A 1.205B 1.020 -.094 1.114 2035 ---- 1.165B .967A 1.165B .983 -.092 1.075 2040 ---- 1.126B .930A 1.126B .946 -.091 1.037 2045 ---- 1.087B .895A 1.087B .910 -.090 1.000 2050 ---- 1.057B .847A 1.057B .875 -.089 .964 2055 ---- 1.012B .815A 1.012B .840 -.088 .928 2060 ---- .975B .783A .975B .807 -.086 .893 2065 ---- .939B .752A .939B .774 -.084 .858 2070 ---- .910B .721A .909B .742 -.083 .825 2075 ---- .875B .687A .874B .710 -.082 .792 2080 ---- .844B .658A .844B .680 -.080 .760 2085 ---- .807B .630A .806B .650 -.078 .728 2090 ---- .778B .602A .778B .621 -.077 .698 2095 ---- .744B .575A .743B .593 -.075 .668 2100 ---- .712B .548A .711B .566 -.073 .639 2105 ---- .682B .522A .681B .540 -.071 .611 2110 ---- .653B .498A .652B .515 -.068 .583 2115 ---- .623B .474A .623B .490 -.067 .557 2120 ---- .595B .451A .595B .466 -.065 .531 2 2125 ---- .568B .429A .568B .444 -.063 .507 2130 ---- .542B .408A .542B .422 -.061 .483 2135 ---- .517B .388A .517B .400 -.059 .459 2140 ---- .493B .368A .493B .380 -.057 .437 2145 ---- .469B .349A .469B .360 -.056 .416 2150 ---- .447B .331A .447B .342 -.053 .395 2155 ---- .425B .314A .425B .324 -.051 .375 2160 ---- .404B .297A .404B .307 -.049 .356 2165 ---- .383B .281A .383B .290 -.048 .338 2170 ---- .363B .266A .363B .274 -.046 .320 2175 ---- .345B .252A .345B .259 -.045 .304 2180 ---- .327B .237A .327B .245 -.043 .288 2185 ---- .310B .224A .310B .232 -.040 .272 2190 ---- .293B .212A .293B .219 -.039 .258 2195 ---- .277B .200A .277B .206 -.038 .244 2200 ---- .262B .189A .262B .195 -.036 .231 2205 ---- .247B .178A .247B .183 -.035 .218 2210 ---- .234B .168A .234B .173 -.033 .206 2215 ---- ---- ---- .158A .163 ---- ---- 2220 ---- ---- ---- .149A .154 ---- ---- 2225 ---- .195B .140A .195B .145 -.029 .174 2250 ---- .145B .103A .145B .107 -.023 .130 2 1 2275 .077 .107B .076A .076A .079 -.019 1 .098 2300 ---- .079B .057A .079B .059 -.015 .074 1 2325 ---- .059B .043A .059B .044 -.012 .056 2350 ---- .044B .033A .044B .033 -.010 .043 2375 ---- ---- .026A .026A .026 -.007 .033 2400 ---- ---- .021A .021A .020 -.006 .026 2425 ---- ---- .018A .018A .016 -.005 .021 2450 ---- ---- .015A .015A .013 -.004 .017 2475 ---- ---- .013A .013A .010 -.004 .014 2500 ---- ---- .011A .011A .009 -.003 .012 2525 ---- ---- ---- ---- .007 -.003 .010 2550 ---- ---- ---- ---- .006 -.003 .009 2575 ---- ---- ---- ---- .005 -.002 .007 2600 ---- ---- ---- ---- .004 -.002 .006 2625 ---- ---- ---- .008A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 4 SO4 MAR23 Silver Weekly Friday 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 UNCH .001 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .004 UNCH .004 1800 ---- ---- ---- ---- .006 -.001 .007 1825 ---- ---- ---- ---- .009 -.001 .010 1850 ---- ---- ---- ---- .013 -.001 .014 1875 ---- ---- ---- ---- .020 -.001 .021 1900 ---- ---- ---- ---- .029 -.001 .030 1925 ---- .045B .040A .040A .042 -.001 .043 1950 ---- .067B .056A .056A .061 -.001 .062 1975 ---- .097B .076A .076A .088 +.001 .087 1980 ---- .104B .081A .081A .094 +.001 .093 1985 ---- .111B .086A .086A .101 +.002 .099 1990 ---- .119B .092A .092A .108 +.002 .106 1995 ---- .127B .098A .098A .116 +.003 .113 2000 ---- .136B .104A .104A .125 +.004 .121 2005 ---- .146B .111A .111A .134 +.005 .129 2010 ---- .155B .118A .118A .143 +.005 .138 2015 ---- .166B .126A .126A .153 +.006 .147 2020 ---- .177B .134A .134A .164 +.007 .157 2025 ---- .189B .144A .144A .175 +.008 .167 2030 ---- .201B .152A .152A .187 +.009 .178 2035 ---- .214B .162A .162A .199 +.010 .189 2040 ---- .228B .174A .174A .212 +.011 .201 2045 ---- .242B .185A .185A .226 +.012 .214 2050 ---- .257B .195A .195A .241 +.014 .227 2055 ---- .274B .208A .208A .257 +.016 .241 2060 ---- .290B .221A .221A .273 +.017 .256 2065 ---- .308B .234A .234A .290 +.018 .272 2070 ---- .327B .249A .249A .308 +.020 .288 2075 ---- .348B .264A .264A .326 +.021 .305 2080 ---- .366B .280A .280A .346 +.023 .323 2085 ---- .388B .296A .296A .366 +.025 .341 2090 ---- .410B .314A .314A .387 +.027 .360 2095 ---- .432B .332A .332A .409 +.029 .380 2100 ---- .457B .351A .351A .432 +.031 .401 2105 ---- .480B .371A .371A .455 +.032 .423 2110 ---- .506B .391A .391A .480 +.034 .446 2115 ---- .532B .413A .413A .505 +.036 .469 2120 ---- .559B .435A .435A .531 +.038 .493 2125 ---- .587B .458A .458A .558 +.039 .519 2130 ---- .616B .482A .482A .586 +.042 .544 2135 ---- .645B .507A .507A .615 +.044 .571 2140 ---- .676B .532A .532A .645 +.046 .599 2145 ---- .707B .559A .559A .675 +.048 .627 2150 ---- .739B .586A .586A .706 +.050 .656 2155 ---- .771B .614A .614A .738 +.052 .686 2160 ---- .806B .643A .643A .771 +.054 .717 2165 ---- .839B .672A .672A .804 +.055 .749 2170 ---- .873B .702A .702A .838 +.057 .781 2175 ---- .910B .737A .737A .873 +.059 .814 2180 ---- .934B .773A .773A .909 +.061 .848 2185 ---- .971B .801A .801A .945 +.062 .883 2190 ---- 1.011B .835A .835A .982 +.064 .918 2195 ---- 1.046B .869A .869A 1.020 +.066 .954 2200 ---- 1.098B .902A .902A 1.058 +.067 .991 2205 ---- 1.123B .938A .938A 1.097 +.069 1.028 2210 ---- 1.163B .983A .983A 1.136 +.070 1.066 2215 ---- ---- ---- 1.020A 1.176 ---- ---- 2220 ---- ---- ---- 1.057A 1.217 ---- ---- 2225 ---- 1.301B 1.085A 1.085A 1.258 +.074 1.184 2250 ---- 1.515B 1.283A 1.283A 1.470 +.080 1.390 2275 ---- 1.739B 1.493A 1.493A 1.691 +.084 1.607 2300 ---- 1.970B 1.714A 1.714A 1.921 +.089 1.832 2325 ---- 2.207B 1.945A 1.945A 2.155 +.091 2.064 2350 ---- 2.447B 2.175A 2.175A 2.394 +.093 2.301 2375 ---- 2.660B 2.416A 2.416A 2.637 +.096 2.541 2400 ---- 2.909B 2.655A 2.655A 2.881 +.097 2.784 2425 ---- 3.154B 2.916A 2.916A 3.127 +.099 3.028 2450 ---- 3.397B 3.161A 3.161A 3.374 +.100 3.274 2475 ---- 3.645B 3.407A 3.407A 3.621 +.100 3.521 2500 ---- 3.897B 3.655A 3.655A 3.869 +.100 3.769 2525 ---- 4.142B 3.903A 3.903A 4.118 +.101 4.017 2550 ---- 4.388B 4.153A 4.153A 4.367 +.102 4.265 2575 ---- 4.645B 4.403A 4.403A 4.616 +.102 4.514 2600 ---- 4.887B 4.652A 4.652A 4.866 +.102 4.764 2625 ---- ---- ---- 4.902A 5.115 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1625 ---- ---- ---- ---- 4.885 ---- ---- 1650 ---- ---- ---- ---- 4.635 ---- ---- 1675 ---- ---- ---- ---- 4.385 ---- ---- 1700 ---- ---- ---- ---- 4.135 ---- ---- 1725 ---- ---- ---- ---- 3.885 ---- ---- 1750 ---- ---- ---- ---- 3.636 ---- ---- 1775 ---- ---- ---- ---- 3.388 ---- ---- 1800 ---- ---- ---- ---- 3.141 ---- ---- 1825 ---- ---- ---- ---- 2.897 ---- ---- 1850 ---- ---- ---- ---- 2.654 ---- ---- 1875 ---- ---- ---- 2.368A 2.415 ---- ---- 1900 ---- ---- ---- 2.135A 2.180 ---- ---- 1925 ---- ---- ---- 1.908A 1.950 ---- ---- 1950 ---- ---- ---- 1.687A 1.728 ---- ---- 1975 ---- ---- ---- 1.475A 1.513 ---- ---- 2000 ---- ---- ---- 1.274A 1.310 ---- ---- 2025 ---- ---- ---- 1.085A 1.119 ---- ---- 2030 ---- ---- ---- 1.127A 1.083 ---- ---- 2035 ---- ---- ---- 1.093A 1.047 ---- ---- 2040 ---- ---- ---- 1.008A 1.012 ---- ---- 2045 ---- ---- ---- .950A .977 ---- ---- 2050 ---- ---- ---- .914A .943 ---- ---- 2055 ---- ---- ---- .885A .910 ---- ---- 2060 ---- ---- ---- .854A .878 ---- ---- 2065 ---- ---- ---- .823A .846 ---- ---- 2070 ---- ---- ---- .793A .815 ---- ---- 2075 ---- ---- ---- .759A .784 ---- ---- 2080 ---- ---- ---- .731A .755 ---- ---- 2085 ---- ---- ---- .703A .726 ---- ---- 2090 ---- ---- ---- .676A .698 ---- ---- 2095 ---- ---- ---- .649A .670 ---- ---- 2100 ---- ---- ---- .624A .644 ---- ---- 2105 ---- ---- ---- .599A .618 ---- ---- 2110 ---- ---- ---- .573A .593 ---- ---- 2115 ---- ---- ---- .551A .568 ---- ---- 2120 ---- ---- ---- .528A .544 ---- ---- 2125 ---- ---- ---- .506A .522 ---- ---- 2130 ---- ---- ---- .485A .499 ---- ---- 2135 ---- ---- ---- .464A .478 ---- ---- 2140 ---- ---- ---- .444A .457 ---- ---- 2145 ---- ---- ---- .425A .437 ---- ---- 2150 ---- ---- ---- .406A .418 ---- ---- 2155 ---- ---- ---- .388A .399 ---- ---- 2160 ---- ---- ---- .371A .382 ---- ---- 2165 ---- ---- ---- .355A .364 ---- ---- 2170 ---- ---- ---- .339A .348 ---- ---- 2175 ---- ---- ---- .322A .332 ---- ---- 2180 ---- ---- ---- .307A .317 ---- ---- 2185 ---- ---- ---- .293A .302 ---- ---- 2190 ---- ---- ---- .280A .288 ---- ---- 2195 ---- ---- ---- .266A .275 ---- ---- 2200 ---- ---- ---- .254A .262 ---- ---- 2205 ---- ---- ---- .242A .250 ---- ---- 2210 ---- ---- ---- .230A .238 ---- ---- 2215 ---- ---- ---- .219A .227 ---- ---- 2220 ---- ---- ---- .208A .216 ---- ---- 2225 ---- ---- ---- .198A .206 ---- ---- 2250 .188 .188 .154A .154A .161 ---- 2 ---- 2275 ---- ---- ---- .121A .126 ---- ---- 2300 ---- ---- ---- .094A .100 ---- ---- 2325 ---- ---- ---- .074A .079 ---- ---- 2350 ---- ---- ---- .059A .063 ---- ---- 2375 ---- ---- ---- .046A .050 ---- ---- 2400 ---- ---- ---- .038A .041 ---- ---- 2425 ---- ---- ---- .032A .033 ---- ---- 2450 ---- ---- ---- .027A .027 ---- ---- 2475 ---- ---- ---- .023A .023 ---- ---- 2500 ---- ---- ---- .021A .019 ---- ---- 2525 ---- ---- ---- .018A .016 ---- ---- 2550 ---- ---- ---- .017A .014 ---- ---- 2575 ---- ---- ---- .015A .012 ---- ---- 2600 ---- ---- ---- .014A .010 ---- ---- 2625 ---- ---- ---- .013A .009 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 SO5 MAR23 Silver Weekly Friday Option - Week 5 PUT 1625 ---- ---- ---- .007A .001 ---- ---- 1650 ---- ---- ---- .008A .001 ---- ---- 1675 ---- ---- ---- .008A .001 ---- ---- 1700 ---- ---- ---- .009A .002 ---- ---- 1725 ---- ---- ---- .011A .003 ---- ---- 1750 ---- ---- ---- .012A .005 ---- ---- 1775 ---- ---- ---- .015A .008 ---- ---- 1800 ---- ---- ---- .018A .012 ---- ---- 1825 ---- ---- ---- .021A .017 ---- ---- 1850 ---- ---- ---- .027A .025 ---- ---- 1875 ---- ---- ---- .036A .035 ---- ---- 1900 ---- ---- ---- .048A .050 ---- ---- 1925 ---- ---- ---- .065A .070 ---- ---- 1950 ---- ---- ---- .087A .097 ---- ---- 1975 ---- ---- ---- .118A .132 ---- ---- 2000 ---- ---- ---- .158A .178 ---- ---- 2025 ---- ---- ---- .207A .237 ---- ---- 2030 ---- ---- ---- .218A .250 ---- ---- 2035 ---- ---- ---- .229A .264 ---- ---- 2040 ---- ---- ---- .241A .279 ---- ---- 2045 ---- ---- ---- .255A .294 ---- ---- 2050 ---- ---- ---- .268A .310 ---- ---- 2055 ---- ---- ---- .281A .327 ---- ---- 2060 ---- ---- ---- .296A .344 ---- ---- 2065 ---- ---- ---- .312A .362 ---- ---- 2070 ---- ---- ---- .327A .381 ---- ---- 2075 ---- ---- ---- .344A .400 ---- ---- 2080 ---- ---- ---- .361A .421 ---- ---- 2085 ---- ---- ---- .379A .442 ---- ---- 2090 ---- ---- ---- .398A .463 ---- ---- 2095 ---- ---- ---- .417A .486 ---- ---- 2100 ---- ---- ---- .436A .509 ---- ---- 2105 ---- ---- ---- .456A .533 ---- ---- 2110 ---- ---- ---- .493A .558 ---- ---- 2115 ---- ---- ---- .516A .583 ---- ---- 2120 ---- ---- ---- .539A .609 ---- ---- 2125 ---- ---- ---- .564A .636 ---- ---- 2130 ---- ---- ---- .589A .664 ---- ---- 2135 ---- ---- ---- .615A .692 ---- ---- 2140 ---- ---- ---- .642A .722 ---- ---- 2145 ---- ---- ---- .669A .751 ---- ---- 2150 ---- ---- ---- .696A .782 ---- ---- 2155 ---- ---- ---- .725A .813 ---- ---- 2160 ---- ---- ---- .755A .845 ---- ---- 2165 ---- ---- ---- .784A .878 ---- ---- 2170 ---- ---- ---- .814A .911 ---- ---- 2175 ---- ---- ---- .839A .945 ---- ---- 2180 ---- ---- ---- .863A .980 ---- ---- 2185 ---- ---- ---- .894A 1.015 ---- ---- 2190 ---- ---- ---- .925A 1.051 ---- ---- 2195 ---- ---- ---- .958A 1.088 ---- ---- 2200 ---- ---- ---- .991A 1.125 ---- ---- 2205 ---- ---- ---- 1.025A 1.162 ---- ---- 2210 ---- ---- ---- 1.059A 1.200 ---- ---- 2215 ---- ---- ---- 1.094A 1.239 ---- ---- 2220 ---- ---- ---- 1.250A 1.278 ---- ---- 2225 ---- ---- ---- 1.190A 1.318 ---- ---- 2250 ---- ---- ---- 1.384A 1.523 ---- ---- 2275 ---- ---- ---- 1.590A 1.737 ---- ---- 2300 ---- ---- ---- 1.806A 1.960 ---- ---- 2325 ---- ---- ---- 2.027A 2.189 ---- ---- 2350 ---- ---- ---- 2.256A 2.422 ---- ---- 2375 ---- ---- ---- 2.490A 2.659 ---- ---- 2400 ---- ---- ---- 2.727A 2.900 ---- ---- 2425 ---- ---- ---- 2.966A 3.142 ---- ---- 2450 ---- ---- ---- 3.209A 3.386 ---- ---- 2475 ---- ---- ---- ---- 3.631 ---- ---- 2500 ---- ---- ---- ---- 3.877 ---- ---- 2525 ---- ---- ---- ---- 4.124 ---- ---- 2550 ---- ---- ---- ---- 4.372 ---- ---- 2575 ---- ---- ---- ---- 4.620 ---- ---- 2600 ---- ---- ---- ---- 4.869 ---- ---- 2625 ---- ---- ---- ---- 5.118 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1575 ---- 5.601B 5.357A 5.595B 5.386 -.102 5.488 1600 ---- 5.351B 5.107A 5.345B 5.136 -.102 5.238 1625 ---- 5.101B 4.857A 5.095B 4.886 -.102 4.988 1650 ---- 4.851B 4.607A 4.845B 4.636 -.102 4.738 1675 ---- 4.601B 4.357A 4.595B 4.386 -.102 4.488 1700 ---- 4.351B 4.107A 4.345B 4.136 -.102 4.238 1725 ---- 4.101B 3.857A 4.095B 3.886 -.102 3.988 1750 ---- 3.851B 3.607A 3.845B 3.636 -.102 3.738 1775 ---- 3.601B 3.357A 3.595B 3.386 -.102 3.488 1800 ---- 3.351B 3.107A 3.345B 3.136 -.102 3.238 1825 ---- 3.101B 2.858A 3.095B 2.886 -.102 2.988 1850 ---- 2.851B 2.608A 2.845B 2.636 -.102 2.738 1875 ---- 2.601B 2.358A 2.595B 2.386 -.102 2.488 1900 ---- 2.351B 2.108A 2.345B 2.136 -.102 2.238 1925 ---- 2.101B 1.859A 2.098B 1.886 -.102 1.988 1950 ---- 1.852B 1.608A 1.846B 1.636 -.102 1.738 1975 ---- 1.602B 1.360A 1.600B 1.386 -.103 1.489 1980 ---- 1.552B 1.309A 1.550B 1.336 -.104 1.440 1985 ---- 1.505B 1.259A 1.495B 1.286 -.104 1.390 1990 ---- 1.455B 1.211A 1.446B 1.236 -.105 1.341 1995 ---- 1.406B 1.160A 1.397B 1.187 -.105 1.292 2000 ---- 1.356B 1.112A 1.351B 1.137 -.105 1.242 2005 ---- 1.306B 1.061A 1.297B 1.088 -.105 1.193 2010 ---- 1.257B 1.008A 1.247B 1.039 -.105 1.144 2015 ---- 1.208B .963A 1.199B .989 -.107 1.096 2020 ---- 1.158B .911A 1.153B .940 -.107 1.047 2025 ---- 1.109B .862A 1.099B .892 -.107 .999 2030 ---- 1.060B .819A 1.052B .843 -.108 .951 2035 ---- 1.012B .766A 1.002B .795 -.109 .904 2040 ---- .963B .722A .954B .748 -.109 .857 2045 ---- .915B .676A .910B .700 -.110 .810 2050 ---- .885B .604A .885B .654 -.110 .764 1 1 2055 ---- .820B .578A .816B .608 -.111 .719 2060 ---- .773B .534A .769B .562 -.112 .674 2065 ---- .726B .491A .717B .518 -.112 .630 1 2070 ---- .680B .449A .673B .475 -.112 .587 1 2075 ---- .653B .390A .653B .433 -.112 .545 2080 ---- .596B .370A .596B .392 -.112 .504 2085 ---- .552B .329A .552B .353 -.111 .464 2090 ---- .509B .285A .509B .316 -.110 .426 2095 ---- .477B .251A .476B .281 -.108 .389 2100 ---- .437B .219A .436B .248 -.106 14 .354 10 3 2105 ---- .398B .192A .397B .217 -.103 .320 2110 .259 .361B .167A .167A .189 -.099 1 .288 1 7 2115 .239 .325B .135 .153B .163 -.095 14 .258 2120 .180 .292B .124A .124A .140 -.090 8 .230 2 1 2125 .169 .260B .099 .107B .119 -.085 27 .204 2130 .205 .230B .090A .090A .101 -.079 17 .180 3 2135 ---- .202B .076A .202B .086 -.072 .158 2140 .157 .187 .064A .137B .072 -.066 19 .138 5 4 2145 ---- .155B .054A .155B .061 -.060 .121 2150 .087 .134B .045A .051B .051 -.054 64 .105 2155 .054 .116B .038A .085B .043 -.048 1 .091 2160 ---- .099B .033A .099B .036 -.042 .078 2165 ---- .085B .028A .085B .030 -.037 .067 3 2170 ---- .072B .024A .072B .025 -.033 .058 9 2175 ---- .061B .020A .061B .021 -.029 5 .050 1 6 2180 ---- .051B .017A .051B .017 -.026 .043 1 2185 ---- .043B .015A .043B .015 -.022 .037 2190 ---- .036B .014A .036B .012 -.020 .032 2195 ---- .030B .013A .030B .010 -.018 .028 2200 ---- ---- .011A .011A .008 -.017 .025 3 2205 ---- ---- .010A .010A .007 -.015 .022 2210 ---- ---- .010A .010A .006 -.013 .019 2215 ---- ---- .009A .009A .005 -.012 .017 7 2220 ---- ---- .009A .009A .004 -.011 .015 11 2225 ---- ---- .008A .008A .003 -.010 .013 2230 ---- ---- .007A .007A .003 -.009 .012 2235 ---- ---- .007A .007A .002 -.009 .011 2240 ---- ---- .007A .007A .002 -.008 .010 1 1 2245 ---- ---- .006A .006A .002 -.007 .009 2250 ---- ---- .006A .006A .001 -.007 .008 1 2255 ---- ---- .006A .006A .001 -.006 .007 2260 ---- ---- .005A .005A .001 -.006 .007 2265 ---- ---- .005A .005A .001 -.005 .006 2270 ---- ---- .005A .005A .001 -.005 .006 2275 ---- ---- ---- ---- .001 -.004 .005 2280 ---- ---- ---- ---- .001 -.004 .005 2285 ---- ---- ---- ---- .001 -.004 .005 2290 ---- ---- ---- ---- .001 -.003 .004 2295 ---- ---- ---- ---- .001 -.003 .004 2300 ---- ---- ---- ---- .001 -.003 .004 2305 ---- ---- ---- ---- .001 -.002 .003 2310 ---- ---- ---- ---- .001 -.002 .003 2315 ---- ---- ---- ---- .001 -.002 .003 2320 ---- ---- ---- ---- .001 -.002 .003 2325 ---- ---- ---- ---- .001 -.002 .003 2330 ---- ---- ---- ---- .001 -.001 .002 2335 ---- ---- ---- ---- .001 -.001 .002 2340 ---- ---- ---- ---- .001 -.001 .002 2345 ---- ---- ---- ---- .001 -.001 .002 2350 ---- ---- ---- ---- .001 -.001 .002 2355 ---- ---- ---- ---- .001 -.001 .002 2360 ---- ---- ---- ---- .001 -.001 .002 2375 ---- ---- ---- ---- .001 -.001 .002 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 170 21 66 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 UNCH .001 1900 .002 .002 .002 .002 .001 UNCH 2 .001 1925 ---- ---- ---- ---- .001 UNCH .001 1 1950 ---- ---- ---- ---- .001 UNCH .001 1 1975 ---- ---- ---- ---- .001 -.001 .002 1980 ---- .003B ---- .003B .001 -.001 .002 1985 ---- ---- ---- ---- .001 -.002 .003 1990 ---- ---- ---- ---- .001 -.002 .003 1995 ---- ---- ---- ---- .002 -.002 .004 2000 .006 .006 .006 .006 .002 -.003 2 .005 2005 ---- ---- ---- ---- .003 -.003 .006 2010 ---- ---- ---- ---- .004 -.003 .007 2015 ---- ---- ---- ---- .004 -.004 .008 2020 ---- ---- .009A .009A .005 -.005 .010 2025 ---- ---- .009A .009A .007 -.005 .012 4 2030 ---- ---- .010A .010A .008 -.006 .014 2035 ---- ---- .011A .011A .010 -.006 .016 1 2040 .013 .014B .013 .014B .013 -.006 1 .019 2045 ---- ---- .014A .014A .015 -.008 .023 2 2050 .024 .024 .016A .024 .019 -.008 3 .027 1 148 2055 .029 .029 .019A .029 .023 -.008 3 .031 2060 ---- ---- .021A .021A .027 -.009 .036 2065 ---- ---- .025A .025A .033 -.010 .043 1 1 2070 ---- ---- .029A .029A .040 -.009 .049 2075 ---- ---- .034A .034A .048 -.009 .057 2080 ---- .067B .040A .040A .057 -.009 .066 2085 .054 .080B .046A .080B .068 -.008 1 .076 2090 ---- .094B .053A .053A .081 -.007 .088 2095 ---- .111B .062A .062A .096 -.005 .101 2100 ---- .131B .071A .071A .113 -.003 .116 2105 ---- .153B .083A .083A .132 UNCH .132 2110 ---- .178B .096A .096A .154 +.004 .150 2115 ---- .206B .109A .109A .178 +.008 .170 2120 ---- .233B .126A .126A .205 +.013 .192 75 2125 .238 .268B .145A .169A .234 +.018 1 .216 2130 ---- .297B .166A .166A .266 +.024 .242 1 1 2135 ---- .333B .189A .189A .301 +.031 .270 2140 ---- .368B .214A .214A .337 +.037 .300 2145 ---- .403B .243A .243A .376 +.044 .332 2150 ---- .461B .274A .274A .416 +.049 .367 150 2155 ---- .485B .309A .309A .458 +.056 .402 2160 ---- .530B .338A .338A .501 +.061 .440 2165 ---- .569B .377A .377A .545 +.066 .479 2170 ---- .616B .418A .418A .590 +.070 .520 2175 ---- .687B .444A .444A .636 +.074 .562 2180 ---- .708B .497A .497A .682 +.077 .605 2185 ---- .755B .538A .538A .730 +.081 .649 2190 ---- .803B .582A .582A .777 +.083 .694 2195 ---- .851B .626A .626A .825 +.085 .740 3 2200 ---- .899B .660A .660A .873 +.087 .786 2205 ---- .948B .722A .722A .922 +.089 .833 2210 ---- .997B .769A .769A .971 +.090 .881 2215 ---- 1.051B .816A .816A 1.020 +.092 .928 2220 ---- 1.095B .863A .863A 1.069 +.093 .976 2225 ---- 1.146B .892A .892A 1.118 +.093 1.025 2230 ---- 1.194B .959A .959A 1.168 +.094 1.074 2235 ---- 1.245B 1.008A 1.008A 1.217 +.095 1.122 2240 ---- 1.293B 1.056A 1.056A 1.267 +.096 1.171 2245 ---- 1.344B 1.105A 1.105A 1.317 +.097 1.220 2250 ---- 1.394B 1.154A 1.154A 1.366 +.096 1.270 2255 ---- 1.443B 1.203A 1.203A 1.416 +.097 1.319 2260 ---- 1.492B 1.252A 1.252A 1.466 +.098 1.368 2265 ---- 1.547B 1.301A 1.301A 1.516 +.098 1.418 2270 ---- 1.593B 1.351A 1.351A 1.566 +.099 1.467 2275 ---- 1.643B 1.400A 1.400A 1.616 +.099 1.517 2280 ---- 1.693B 1.450A 1.450A 1.666 +.100 1.566 2285 ---- 1.743B 1.499A 1.499A 1.716 +.100 1.616 2290 ---- 1.793B 1.549A 1.549A 1.766 +.100 1.666 2295 ---- 1.843B 1.599A 1.599A 1.816 +.101 1.715 2300 ---- 1.892B 1.648A 1.648A 1.866 +.101 1.765 2305 ---- 1.942B 1.700A 1.700A 1.916 +.101 1.815 2310 ---- 1.993B 1.750A 1.750A 1.966 +.102 1.864 2315 ---- 2.042B 1.800A 1.800A 2.016 +.102 1.914 2320 ---- 2.092B 1.850A 1.850A 2.066 +.102 1.964 2325 ---- 2.142B 1.900A 1.900A 2.116 +.102 2.014 2330 ---- 2.192B 1.950A 1.950A 2.166 +.102 2.064 2335 ---- 2.242B 2.000A 2.000A 2.216 +.102 2.114 2340 ---- 2.292B 2.050A 2.050A 2.266 +.103 2.163 2345 ---- 2.342B 2.100A 2.100A 2.316 +.103 2.213 2350 ---- 2.392B 2.149A 2.149A 2.366 +.103 2.263 2355 ---- 2.442B 2.199A 2.199A 2.416 +.103 2.313 2360 ---- 2.492B 2.249A 2.249A 2.466 +.103 2.363 2375 ---- 2.642B 2.399A 2.399A 2.616 +.103 2.513 2400 ---- 2.893B 2.649A 2.649A 2.866 +.104 2.762 2425 ---- 3.143B 2.899A 2.899A 3.116 +.104 3.012 2450 ---- 3.397B 3.149A 3.149A 3.366 +.104 3.262 2475 ---- 3.643B 3.399A 3.399A 3.616 +.104 3.512 2500 ---- 3.893B 3.649A 3.649A 3.866 +.104 3.762 2525 ---- 4.143B 3.899A 3.899A 4.116 +.104 4.012 2550 ---- 4.393B 4.149A 4.149A 4.366 +.104 4.262 2575 ---- 4.643B 4.399A 4.399A 4.616 +.104 4.512 2600 ---- 4.896B 4.649A 4.649A 4.866 +.104 4.762 2625 ---- 5.143B 4.899A 4.899A 5.116 +.104 5.012 2650 ---- 5.393B 5.149A 5.149A 5.366 +.104 5.262 2675 ---- 5.643B 5.399A 5.399A 5.616 +.104 5.512 2700 ---- 5.893B 5.649A 5.649A 5.866 +.104 5.762 2725 ---- 6.143B 5.899A 5.899A 6.116 +.104 6.012 2750 ---- 6.396B 6.149A 6.149A 6.366 +.104 6.262 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 3 387 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1575 ---- 5.599B 5.358A 5.588B 5.385 -.103 5.488 1600 ---- 5.349B 5.109A 5.338B 5.135 -.103 5.238 1625 ---- 5.099B 4.859A 5.096B 4.885 -.103 4.988 1650 ---- 4.849B 4.605A 4.846B 4.635 -.103 4.738 1675 ---- 4.599B 4.355A 4.591B 4.385 -.103 4.488 1700 ---- 4.349B 4.105A 4.347B 4.135 -.103 4.238 1725 ---- 4.099B 3.855A 4.097B 3.885 -.103 3.988 1750 ---- 3.849B 3.609A 3.847B 3.635 -.103 3.738 1775 ---- 3.599B 3.359A 3.597B 3.385 -.103 3.488 1800 ---- 3.350B 3.109A 3.347B 3.135 -.103 3.238 1825 ---- 3.100B 2.860A 3.093B 2.885 -.103 2.988 1850 ---- 2.850B 2.611A 2.839B 2.636 -.103 2.739 1875 ---- 2.604B 2.357A 2.595B 2.387 -.104 2.491 1900 ---- 2.356B 2.113A 2.351B 2.140 -.104 2.244 1925 ---- 2.109B 1.868A 2.099B 1.895 -.103 1.998 1950 ---- 1.864B 1.602A 1.855B 1.652 -.104 1.756 1975 ---- 1.644B 1.366A 1.644B 1.414 -.104 1.518 1980 ---- 1.575B 1.339A 1.571B 1.368 -.103 1.471 1985 ---- 1.528B 1.296A 1.518B 1.321 -.104 1.425 1990 ---- 1.480B 1.251A 1.473B 1.275 -.104 1.379 1995 ---- 1.433B 1.206A 1.424B 1.229 -.104 1.333 2000 ---- 1.405B 1.139A 1.405B 1.184 -.103 1.287 2005 ---- 1.340B 1.110A 1.331B 1.139 -.103 1.242 2010 ---- 1.294B 1.066A 1.287B 1.094 -.103 1.197 2015 ---- 1.249B 1.023A 1.245B 1.051 -.102 1.153 2020 ---- 1.203B .980A 1.196B 1.007 -.102 1.109 2025 ---- 1.176B .925A 1.176B .965 -.101 1.066 2030 ---- 1.120B .895A 1.120B .922 -.102 1.024 2035 ---- 1.075B .856A 1.075B .881 -.101 .982 2040 ---- 1.032B .816A 1.032B .841 -.099 .940 2045 ---- .988B .777A .988B .801 -.099 .900 2050 ---- .961B .727A .960B .762 -.098 .860 2055 ---- .904B .701A .904B .724 -.097 .821 2060 ---- .863B .664A .863B .687 -.096 .783 2065 ---- .823B .622A .823B .651 -.094 .745 2070 ---- .783B .589A .783B .615 -.094 .709 2075 ---- .757B .554A .757B .581 -.092 .673 2080 ---- .707B .525A .707B .548 -.090 .638 2085 ---- .687B .494A .686B .516 -.089 .605 2090 ---- .651B .462A .650B .485 -.087 .572 2 2095 ---- .616B .434A .616B .456 -.084 .540 2100 ---- .582B .407A .582B .427 -.082 .509 4 2105 ---- .550B .381A .550B .400 -.079 .479 2110 ---- .518B .357A .518B .374 -.076 .450 2115 ---- .488B .334A .488B .349 -.074 .423 2120 ---- .457B .311A .457B .325 -.071 .396 2125 ---- .429B .289A .429B .302 -.069 .371 2130 ---- .402B .268A .402B .281 -.065 .346 3 2135 ---- .376B .249A .376B .261 -.062 .323 2140 ---- .351B .230A .351B .242 -.059 .301 2145 ---- .328B .213A .328B .224 -.056 .280 2150 ---- .305B .197A .305B .207 -.053 .260 2155 ---- .284B .182A .284B .191 -.051 .242 2160 ---- .264B .168A .264B .176 -.048 .224 2165 ---- .245B .155A .245B .163 -.045 .208 2170 ---- .227B .142A .227B .150 -.042 .192 2175 ---- .210B .131A .210B .138 -.040 .178 2180 ---- .194B .120A .192B .127 -.037 .164 2185 ---- .179B .111A .179B .116 -.035 .151 4 4 2190 ---- .164B .101A .163B .107 -.033 .140 2195 ---- .151B .093A .151B .098 -.031 .129 2200 ---- .139B .085A .139B .090 -.029 .119 3 2205 ---- .128B .078A .128B .082 -.027 .109 2210 ---- .117B .072A .117B .075 -.026 .101 2215 ---- .107B .066A .107B .069 -.024 .093 2220 ---- .098B .061A .098B .063 -.022 .085 2225 ---- .089B .056A .089B .058 -.020 .078 2230 ---- .082B .051A .082B .053 -.019 .072 2235 ---- .074B .047A .074B .048 -.018 .066 2240 ---- .068B .043A .068B .044 -.017 .061 2245 ---- .062B .040A .062B .040 -.016 .056 75 75 2250 ---- .057B .036A .057B .036 -.016 .052 2255 ---- .052B .034A .052B .033 -.015 .048 2260 ---- .047B .031A .047B .030 -.014 .044 2265 ---- .043B .028A .043B .027 -.014 .041 2270 ---- .039B .026A .039B .025 -.013 .038 2275 ---- .036B .025A .036B .022 -.013 .035 2280 ---- .033B .024A .033B .020 -.012 .032 2285 ---- ---- .022A .022A .018 -.012 .030 12 2290 ---- ---- .020A .020A .017 -.010 .027 2295 ---- ---- .019A .019A .015 -.010 .025 2300 ---- ---- .017A .017A .014 -.010 .024 2305 ---- ---- .016A .016A .012 -.010 .022 2325 ---- ---- .012A .012A .008 -.008 .016 2350 ---- ---- .008A .008A .005 -.007 .012 2375 ---- ---- .005A .005A .003 -.006 .009 5 5 2400 ---- ---- ---- ---- .002 -.004 .006 10 11 2425 ---- ---- ---- ---- .001 -.004 .005 2450 ---- ---- ---- ---- .001 -.003 .004 2475 ---- ---- ---- ---- .001 -.002 .003 2500 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 119 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 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .004 -.001 .005 1900 ---- ---- ---- ---- .006 -.002 .008 1925 ---- ---- ---- ---- .011 -.001 .012 1950 ---- ---- .018A .018A .019 -.001 .020 6 16 1975 ---- .033B .028A .028A .031 -.001 .032 6 6 1980 ---- .037B .031A .031A .034 -.001 .035 1985 ---- .041B .033A .033A .037 -.002 .039 1990 ---- .046B .037A .037A .041 -.001 .042 1995 ---- .050B .040A .040A .045 -.001 .046 2000 ---- .056B .043A .043A .050 -.001 .051 1 2005 ---- .061B .047A .047A .055 UNCH .055 2010 ---- .068B .051A .051A .060 -.001 .061 2015 ---- .075B .054A .054A .066 UNCH .066 2020 ---- .082B .057A .057A .073 UNCH .073 2025 ---- .090B .062A .062A .080 +.001 .079 2030 ---- .098B .067A .067A .088 +.001 .087 2035 ---- .108B .073A .073A .097 +.002 .095 2040 ---- .118B .080A .080A .106 +.003 .103 2045 ---- .128B .087A .087A .116 +.003 .113 2 2050 ---- .140B .094A .094A .127 +.004 .123 2055 ---- .153B .103A .103A .139 +.005 .134 2060 ---- .167B .112A .112A .152 +.007 .145 2065 ---- .181B .122A .122A .166 +.008 .158 2070 ---- .197B .132A .132A .181 +.010 .171 2075 ---- .214B .142A .142A .197 +.011 .186 2080 .202 .232B .155A .232B .214 +.013 1 .201 2085 ---- .251B .169A .169A .232 +.015 .217 2090 ---- .272B .182A .182A .251 +.017 .234 2095 ---- .294B .197A .197A .271 +.019 .252 2100 ---- .317B .213A .213A .292 +.021 .271 2105 ---- .341B .231A .231A .315 +.024 .291 2110 ---- .366B .249A .249A .339 +.026 .313 2115 ---- .392B .269A .269A .364 +.029 .335 2120 ---- .419B .290A .290A .390 +.032 .358 2125 ---- .448B .312A .312A .417 +.034 .383 2130 ---- .478B .335A .335A .446 +.038 .408 2135 ---- .508B .359A .359A .475 +.040 .435 2140 ---- .540B .384A .384A .506 +.043 .463 2145 ---- .573B .411A .411A .538 +.046 .492 2150 ---- .607B .439A .439A .571 +.049 .522 2155 ---- .637B .467A .467A .606 +.053 .553 2160 ---- .660B .504A .504A .641 +.055 .586 2165 ---- .696B .531A .531A .677 +.058 .619 2170 ---- .734B .567A .567A .714 +.060 .654 2175 ---- .793B .595A .595A .752 +.063 .689 2180 ---- .813B .628A .628A .791 +.066 .725 3 2185 ---- .852B .663A .663A .831 +.068 .763 2190 ---- .896B .705A .705A .871 +.070 .801 2195 ---- .936B .742A .742A .912 +.072 .840 2200 ---- .999B .779A .779A .954 +.074 .880 2205 ---- 1.021B .820A .820A .996 +.076 .920 2210 ---- 1.065B .860A .860A 1.039 +.077 .962 2215 ---- 1.111B .900A .900A 1.083 +.080 1.003 2220 ---- 1.155B .941A .941A 1.127 +.081 1.046 2225 ---- 1.220B .974A .974A 1.172 +.083 1.089 2230 ---- 1.242B 1.026A 1.026A 1.217 +.084 1.133 2235 ---- 1.287B 1.069A 1.069A 1.262 +.085 1.177 2240 ---- 1.333B 1.112A 1.112A 1.308 +.086 1.222 2245 ---- 1.382B 1.156A 1.156A 1.354 +.087 1.267 2250 ---- 1.452B 1.194A 1.194A 1.400 +.088 1.312 2255 ---- 1.473B 1.246A 1.246A 1.447 +.089 1.358 2260 ---- 1.524B 1.297A 1.297A 1.494 +.089 1.405 2265 ---- 1.571B 1.344A 1.344A 1.541 +.090 1.451 2270 ---- 1.619B 1.390A 1.390A 1.588 +.090 1.498 2275 ---- 1.690B 1.420A 1.420A 1.636 +.091 1.545 2280 ---- 1.715B 1.484A 1.484A 1.684 +.092 1.592 2285 ---- 1.763B 1.531A 1.531A 1.732 +.092 1.640 2290 ---- 1.807B 1.578A 1.578A 1.780 +.092 1.688 2295 ---- 1.856B 1.626A 1.626A 1.829 +.093 1.736 2300 ---- 1.909B 1.656A 1.656A 1.877 +.093 1.784 2305 ---- 1.958B 1.722A 1.722A 1.926 +.094 1.832 2325 ---- 2.150B 1.915A 1.915A 2.122 +.096 2.026 2350 ---- 2.395B 2.159A 2.159A 2.368 +.096 2.272 2375 ---- 2.643B 2.405A 2.405A 2.616 +.098 2.518 2400 ---- 2.893B 2.652A 2.652A 2.865 +.099 2.766 2425 ---- 3.142B 2.901A 2.901A 3.115 +.100 3.015 2450 ---- 3.396B 3.152A 3.152A 3.365 +.101 3.264 2475 ---- 3.640B 3.401A 3.401A 3.615 +.102 3.513 2500 ---- 3.890B 3.651A 3.651A 3.865 +.103 3.762 2525 ---- 4.140B 3.901A 3.901A 4.115 +.103 4.012 2550 ---- 4.391B 4.151A 4.151A 4.365 +.103 4.262 2575 ---- 4.640B 4.401A 4.401A 4.615 +.103 4.512 2600 ---- 4.890B 4.651A 4.651A 4.865 +.103 4.762 2625 ---- 5.141B 4.901A 4.901A 5.115 +.103 5.012 2650 ---- 5.395B 5.151A 5.151A 5.365 +.103 5.262 2675 ---- 5.645B 5.401A 5.401A 5.615 +.103 5.512 2700 ---- 5.895B 5.651A 5.651A 5.865 +.103 5.762 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 28 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.385 -.103 5.488 1600 ---- ---- ---- ---- 5.135 -.103 5.238 1625 ---- ---- ---- ---- 4.885 -.103 4.988 1650 ---- ---- ---- ---- 4.635 -.103 4.738 1675 ---- ---- ---- ---- 4.385 -.103 4.488 1700 ---- ---- ---- ---- 4.135 -.103 4.238 1725 ---- ---- ---- ---- 3.885 -.103 3.988 1750 ---- ---- ---- ---- 3.635 -.103 3.738 1775 ---- ---- ---- ---- 3.385 -.104 3.489 1800 ---- ---- ---- ---- 3.136 -.104 3.240 1825 ---- ---- ---- ---- 2.888 -.104 2.992 1850 ---- ---- ---- ---- 2.641 -.104 2.745 1875 ---- ---- ---- ---- 2.396 -.104 2.500 1900 ---- ---- ---- ---- 2.153 -.104 2.257 1925 ---- 2.029B 1.863A 2.029B 1.913 -.104 2.017 1950 ---- 1.905B 1.631A 1.905B 1.677 -.104 1.781 1975 ---- 1.670B 1.407A 1.670B 1.449 -.103 1.552 1980 ---- ---- ---- ---- 1.404 -.103 1.507 1985 ---- ---- ---- ---- 1.360 -.103 1.463 1990 ---- ---- ---- ---- 1.316 -.103 1.419 1995 ---- ---- ---- ---- 1.273 -.102 1.375 2000 ---- 1.440B 1.192A 1.440B 1.230 -.102 1.332 2005 ---- ---- ---- ---- 1.187 -.102 1.289 2010 ---- ---- ---- ---- 1.146 -.100 1.246 2015 ---- ---- ---- ---- 1.104 -.101 1.205 2020 ---- ---- ---- ---- 1.064 -.099 1.163 2025 ---- 1.224B .990A 1.224B 1.024 -.099 1.123 2030 ---- ---- ---- ---- .985 -.098 1.083 2035 ---- ---- ---- ---- .946 -.097 1.043 2040 ---- ---- ---- ---- .908 -.096 1.004 2045 ---- ---- ---- ---- .871 -.095 .966 2050 ---- 1.020B .805A 1.020B .835 -.094 .929 2055 ---- ---- ---- ---- .799 -.093 .892 2060 ---- ---- ---- ---- .764 -.092 .856 2065 ---- ---- ---- ---- .730 -.091 .821 2070 ---- ---- ---- ---- .697 -.089 .786 2075 ---- .833B .641A .830B .665 -.087 .752 2080 ---- .798B .670A .782B .634 -.085 .719 2085 ---- .763B .581A .751B .603 -.084 .687 2090 ---- .730B .553A .717B .574 -.082 .656 2095 ---- .697B .526A .685B .545 -.080 .625 2100 ---- .665B .498A .662B .518 -.077 .595 2105 ---- .634B .474A .623B .491 -.076 .567 2110 ---- .604B .449A .597B .465 -.074 .539 2115 ---- .575B .425A .572B .441 -.070 .511 2120 ---- .547B .402A .543B .417 -.068 .485 2125 ---- .520B .381A .517B .394 -.066 .460 2130 ---- .493B .360A .490B .372 -.063 .435 2135 ---- .468B .340A .464B .351 -.061 .412 2140 ---- .444B .320A .439B .331 -.059 .390 2145 ---- .420B .302A .416B .312 -.056 .368 2150 ---- .397B .285A .392B .293 -.055 .348 2155 ---- .376B .268A .371B .276 -.052 .328 2160 ---- .355B .252A .350B .260 -.049 .309 2165 ---- .335B .237A .330B .244 -.047 .291 2170 ---- .315B .222A .310B .229 -.045 .274 2175 ---- .297B .208A .294B .215 -.043 .258 2180 ---- .280B .195A .275B .202 -.041 .243 2185 ---- .263B .183A .259B .189 -.040 .229 2190 ---- .247B .172A .243B .177 -.038 .215 2195 ---- .232B .161A .227B .166 -.036 .202 2200 ---- .218B .151A .214B .155 -.035 .190 2205 ---- .204B .141A .202B .145 -.033 .178 2210 ---- .191B .132A .190B .136 -.031 .167 2215 ---- .179B .124A .178B .127 -.030 .157 2220 ---- .167B .115A .167B .119 -.028 .147 2225 ---- .157B .108A .156B .111 -.027 .138 2230 ---- .146B .101A .146B .104 -.026 .130 2235 ---- .137B .095A .136B .097 -.025 .122 2240 ---- .128B .089A .128B .091 -.023 .114 2245 ---- .119B .083A .119B .085 -.022 .107 2250 ---- .111B .078A .111B .079 -.021 .100 1 2255 ---- .104B .073A .104B .074 -.020 .094 2260 ---- .097B .068A .097B .069 -.019 .088 2265 ---- .091B .064A .091B .065 -.018 .083 2270 ---- .085B .060A .085B .061 -.017 .078 2275 ---- .079B .056A .079B .057 -.016 .073 2280 ---- .074B .052A .074B .053 -.016 .069 2300 ---- .057B .041A .057B .041 -.013 .054 2325 ---- .041B .030A .041B .030 -.010 .040 2350 ---- ---- .023A .023A .022 -.008 .030 2375 ---- ---- .018A .018A .017 -.006 .023 2400 ---- ---- .014A .014A .013 -.005 .018 2425 ---- ---- .012A .012A .010 -.004 .014 2450 ---- ---- .010A .010A .008 -.003 .011 2475 ---- ---- .008A .008A .006 -.003 .009 2500 ---- ---- ---- ---- .005 -.003 .008 2525 ---- ---- ---- ---- .004 -.002 .006 2550 ---- ---- ---- ---- .003 -.002 .005 2575 ---- ---- ---- ---- .003 -.001 .004 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .002 -.001 .003 2675 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S MAR23 Silver Weekly Wednesday Option - Week 4 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .004 -.001 .005 1825 ---- ---- ---- ---- .006 -.002 .008 1850 ---- ---- ---- ---- .009 -.002 .011 1875 ---- ---- ---- ---- .014 -.002 .016 1900 ---- ---- .022A .022A .020 -.003 .023 1925 ---- ---- .030A .030A .030 -.002 .032 1950 ---- .048B .041A .041A .045 -.002 .047 1975 ---- .071B .058A .058A .066 -.001 .067 1980 ---- .077B .062A .062A .071 -.001 .072 1985 ---- .084B .067A .067A .077 UNCH .077 1990 ---- .091B .071A .071A .083 UNCH .083 1995 ---- .098B .076A .076A .090 +.001 .089 2000 ---- .106B .081A .081A .097 +.001 .096 2005 ---- .114B .087A .087A .104 +.001 .103 2010 ---- .123B .093A .093A .112 +.001 .111 2015 ---- .132B .100A .100A .121 +.002 .119 2020 ---- .142B .107A .107A .130 +.003 .127 2025 ---- .153B .115A .115A .140 +.003 .137 2030 ---- .164B .123A .123A .151 +.005 .146 2035 ---- .176B .132A .132A .162 +.005 .157 2040 ---- .189B .141A .141A .174 +.006 .168 2045 ---- .202B .151A .151A .187 +.007 .180 2050 ---- .216B .161A .161A .201 +.009 .192 2055 ---- .231B .172A .172A .215 +.010 .205 2060 ---- .247B .183A .183A .230 +.011 .219 2065 ---- .264B .196A .196A .246 +.012 .234 2070 ---- .282B .209A .209A .263 +.014 .249 2075 ---- .300B .223A .223A .281 +.016 .265 2080 ---- .320B .238A .238A .299 +.017 .282 2085 ---- .340B .254A .254A .319 +.019 .300 2 1 2090 ---- .362B .270A .270A .339 +.021 .318 2095 ---- .384B .287A .287A .361 +.023 .338 2100 ---- .408B .306A .306A .383 +.025 .358 2105 ---- .432B .325A .325A .406 +.027 .379 2110 ---- .457B .344A .344A .430 +.029 .401 2115 ---- .483B .365A .365A .456 +.032 .424 2120 ---- .510B .387A .387A .482 +.035 .447 2125 ---- .538B .410A .410A .509 +.037 .472 2130 ---- .567B .433A .433A .537 +.040 .497 2135 ---- .597B .458A .458A .566 +.042 .524 2140 ---- .627B .484A .484A .595 +.044 .551 2145 ---- .659B .510A .510A .626 +.046 .580 2150 ---- .691B .537A .537A .658 +.049 .609 2155 ---- .725B .565A .565A .690 +.051 .639 2160 ---- .700B .595A .595A .724 +.053 .671 2165 ---- .733B .624A .624A .758 +.055 .703 2170 ---- ---- .658A .658A .793 +.057 .736 2175 ---- .867B .689A .689A .829 +.060 .769 2180 ---- ---- ---- ---- .865 +.061 .804 2185 ---- ---- ---- ---- .903 +.064 .839 2190 ---- ---- ---- ---- .941 +.065 .876 2195 ---- ---- ---- ---- .979 +.066 .913 2200 ---- 1.061B .859A .859A 1.019 +.069 .950 2205 ---- ---- ---- ---- 1.059 +.070 .989 2210 ---- ---- ---- ---- 1.099 +.071 1.028 2215 ---- ---- ---- ---- 1.140 +.073 1.067 2220 ---- ---- ---- ---- 1.182 +.075 1.107 2225 ---- 1.269B 1.044A 1.044A 1.224 +.076 1.148 2230 ---- ---- ---- ---- 1.267 +.077 1.190 2235 ---- ---- ---- ---- 1.310 +.079 1.231 2240 ---- ---- ---- ---- 1.354 +.080 1.274 2245 ---- ---- ---- ---- 1.398 +.081 1.317 2250 ---- 1.490B 1.248A 1.248A 1.442 +.082 1.360 2255 ---- ---- ---- ---- 1.487 +.083 1.404 2260 ---- ---- ---- ---- 1.532 +.084 1.448 2265 ---- ---- ---- ---- 1.577 +.085 1.492 2270 ---- ---- ---- ---- 1.623 +.086 1.537 2275 ---- 1.719B 1.465A 1.465A 1.669 +.087 1.582 2280 ---- ---- ---- ---- 1.715 +.087 1.628 2300 ---- 1.954B 1.692A 1.692A 1.903 +.091 1.812 2325 ---- 2.194B 1.925A 1.925A 2.142 +.094 2.048 2350 ---- 2.363B 2.160A 2.160A 2.384 +.096 2.288 2375 ---- ---- 2.404A 2.404A 2.628 +.097 2.531 2400 ---- ---- ---- ---- 2.874 +.098 2.776 2425 ---- ---- ---- ---- 3.122 +.100 3.022 2450 ---- ---- ---- ---- 3.369 +.100 3.269 2475 ---- ---- ---- ---- 3.618 +.101 3.517 2500 ---- ---- ---- ---- 3.867 +.102 3.765 2525 ---- ---- ---- ---- 4.116 +.102 4.014 2550 ---- ---- ---- ---- 4.365 +.102 4.263 2575 ---- ---- ---- ---- 4.615 +.102 4.513 2600 ---- ---- ---- ---- 4.865 +.103 4.762 2625 ---- ---- ---- ---- 5.115 +.103 5.012 2650 ---- ---- ---- ---- 5.365 +.103 5.262 2675 ---- ---- ---- ---- 5.615 +.103 5.512 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1600 ---- ---- ---- ---- 5.135 -.103 5.238 1625 ---- ---- ---- ---- 4.885 -.103 4.988 1650 ---- ---- ---- ---- 4.635 -.103 4.738 1675 ---- ---- ---- ---- 4.385 -.103 4.488 1700 ---- ---- ---- ---- 4.135 -.103 4.238 1725 ---- ---- ---- ---- 3.885 -.103 3.988 1750 ---- ---- ---- ---- 3.636 -.103 3.739 1775 ---- ---- ---- ---- 3.387 -.103 3.490 1800 ---- ---- ---- ---- 3.140 -.103 3.243 1825 ---- ---- ---- ---- 2.894 -.103 2.997 1850 ---- ---- ---- ---- 2.650 -.104 2.754 1875 ---- ---- 2.360A 2.360A 2.409 -.104 2.513 1900 ---- 2.400B 2.125A 2.400B 2.171 -.104 2.275 1925 ---- 2.165B 1.895A 2.165B 1.938 -.104 2.042 1950 ---- 1.931B 1.672A 1.930B 1.712 -.103 1.815 1975 ---- 1.705B 1.458A 1.705B 1.494 -.102 1.596 1990 ---- ---- ---- ---- 1.368 -.101 1.469 1995 ---- ---- ---- ---- 1.327 -.101 1.428 2000 ---- 1.490B 1.254A 1.490B 1.287 -.100 1.387 2005 ---- ---- ---- ---- 1.247 -.099 1.346 2010 ---- ---- ---- ---- 1.208 -.099 1.307 2015 ---- ---- ---- ---- 1.169 -.098 1.267 2020 ---- ---- ---- ---- 1.131 -.097 1.228 2025 ---- 1.281B 1.063A 1.281B 1.093 -.097 1.190 2030 ---- ---- ---- ---- 1.056 -.097 1.153 2035 ---- ---- ---- ---- 1.020 -.095 1.115 2040 ---- ---- ---- ---- .985 -.094 1.079 2045 ---- ---- ---- ---- .950 -.093 1.043 2050 ---- 1.090B .888A 1.087B .916 -.092 1.008 2055 ---- ---- ---- ---- .882 -.091 .973 2060 ---- ---- ---- ---- .849 -.090 .939 2065 ---- ---- ---- ---- .817 -.089 .906 2070 ---- .952B .824A .938B .786 -.087 .873 2075 ---- .918B .732A .913B .755 -.086 .841 2080 ---- .884B .703A .872B .725 -.084 .809 2085 ---- .852B .675A .840B .696 -.083 .779 2090 ---- .820B .648A .808B .668 -.081 .749 2095 ---- .789B .621A .778B .640 -.079 .719 2100 ---- .759B .595A .753B .613 -.077 .690 2105 ---- .729B .570A .714B .587 -.075 .662 2110 ---- .700B .546A .696B .562 -.073 .635 2115 ---- .672B .522A .664B .538 -.070 .608 2120 ---- .645B .499A .640B .514 -.068 .582 2125 ---- .618B .477A .612B .491 -.066 .557 2130 ---- .593B .456A .584B .469 -.063 1 .532 2135 ---- .568B .435A .560B .447 -.062 .509 2140 ---- .543B .415A .536B .427 -.059 .486 2145 ---- .520B .396A .513B .407 -.057 .464 2150 ---- .497B .378A .491B .388 -.054 .442 2155 ---- .475B .360A .468B .369 -.053 .422 2160 ---- .454B .343A .448B .352 -.050 .402 2165 ---- .433B .327A .427B .335 -.048 .383 2170 ---- .414B .311A .408B .318 -.047 .365 2175 ---- .394B .295A .388B .303 -.045 .348 2180 ---- .376B .281A .370B .288 -.043 .331 2185 ---- .358B .267A .353B .274 -.041 .315 2190 ---- .341B .253A .336B .260 -.040 .300 2195 ---- .324B .241A .320B .247 -.038 .285 2200 ---- .308B .228A .304B .235 -.036 3 .271 2205 ---- .293B .217A .288B .223 -.035 .258 2210 ---- .278B .205A .274B .212 -.033 .245 2215 ---- ---- ---- .195A .201 ---- ---- 2220 ---- ---- ---- .185A .191 ---- ---- 2225 ---- .238B .175A .236B .181 -.030 .211 2250 ---- .182B .134A .181B .140 -.023 .163 2275 ---- .139B .102A .139B .108 -.019 .127 2300 ---- .106B .079A .106B .083 -.016 .099 2325 ---- .081B .061A .081B .065 -.013 .078 2350 ---- .063B .047A .063B .050 -.012 2 .062 2375 ---- ---- .038A .038A .040 -.009 .049 2400 ---- ---- .031A .031A .031 -.009 .040 2425 ---- ---- .026A .026A .025 -.007 .032 2450 ---- ---- .022A .022A .020 -.006 .026 2475 ---- ---- .019A .019A .016 -.006 .022 2500 ---- ---- .017A .017A .013 -.005 .018 2525 ---- ---- ---- ---- .011 -.004 .015 2550 ---- ---- ---- ---- .009 -.004 .013 2575 ---- ---- ---- ---- .007 -.004 .011 2600 ---- ---- ---- ---- .006 -.003 .009 2625 ---- ---- ---- .011A .005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .004 -.001 .005 1775 ---- ---- ---- ---- .006 -.001 .007 1800 ---- ---- ---- ---- .009 -.001 .010 1825 ---- ---- ---- ---- .014 -.001 .015 1850 ---- ---- ---- ---- .020 -.001 .021 1875 ---- ---- ---- ---- .028 -.002 .030 1900 ---- ---- .040A .040A .041 -.001 .042 1925 ---- .062B .054A .054A .057 -.002 .059 1950 ---- .088B .073A .073A .081 UNCH .081 1975 ---- .122B .098A .098A .112 UNCH .112 1990 ---- .148B .117A .117A .136 +.001 .135 1995 ---- .157B .126A .126A .145 +.002 .143 2000 ---- .167B .132A .132A .155 +.003 .152 2005 ---- .177B .141A .141A .165 +.003 .162 2010 ---- .188B .149A .149A .175 +.003 .172 2015 ---- .200B .158A .158A .186 +.004 .182 2020 ---- .212B .167A .167A .198 +.005 .193 2025 ---- .225B .177A .177A .211 +.006 .205 2030 ---- .239B .187A .187A .224 +.007 .217 2035 ---- .253B .198A .198A .237 +.007 .230 2040 ---- .268B .210A .210A .251 +.008 .243 2045 ---- .284B .222A .222A .266 +.009 .257 2050 ---- .300B .235A .235A .282 +.010 .272 2055 ---- .317B .248A .248A .298 +.011 .287 2060 ---- .335B .262A .262A .316 +.013 .303 2065 ---- .353B .277A .277A .333 +.014 .319 2070 ---- .373B .292A .292A .352 +.016 .336 2075 ---- .393B .309A .309A .371 +.017 .354 2080 ---- .413B .325A .325A .391 +.018 .373 2085 ---- .435B .343A .343A .412 +.020 .392 2090 ---- .457B .361A .361A .433 +.022 .411 2095 ---- .480B .380A .380A .456 +.024 .432 2100 ---- .504B .399A .399A .479 +.026 .453 2105 ---- .529B .420A .420A .503 +.028 .475 2110 ---- .554B .441A .441A .527 +.030 .497 2115 ---- .580B .463A .463A .552 +.032 .520 2120 ---- .607B .485A .485A .579 +.035 .544 2125 ---- .635B .509A .509A .605 +.036 .569 2130 ---- .663B .533A .533A .633 +.039 .594 2135 ---- .693B .558A .558A .662 +.042 .620 2140 ---- .723B .584A .584A .691 +.044 .647 2145 ---- .753B .610A .610A .721 +.046 .675 2150 ---- .785B .637A .637A .752 +.048 .704 2155 ---- .817B .665A .665A .783 +.050 .733 2160 ---- .850B .694A .694A .815 +.052 .763 2165 ---- .828B .723A .723A .848 +.054 .794 2170 ---- .861B .753A .753A .882 +.056 .826 2175 ---- .951B .783A .783A .916 +.058 .858 2180 ---- ---- ---- ---- .951 +.059 .892 2185 ---- ---- ---- ---- .987 +.062 .925 2190 ---- ---- ---- ---- 1.023 +.063 .960 2195 ---- ---- ---- ---- 1.060 +.065 .995 2200 ---- 1.135B .950A .950A 1.098 +.067 1.031 2205 ---- ---- ---- ---- 1.136 +.068 1.068 2210 ---- ---- ---- ---- 1.175 +.070 1.105 2215 ---- ---- ---- ---- 1.214 ---- ---- 2220 ---- ---- ---- ---- 1.253 ---- ---- 2225 ---- 1.333B 1.127A 1.127A 1.294 +.074 1.220 2250 ---- 1.543B 1.323A 1.323A 1.501 +.079 1.422 2275 ---- 1.763B 1.529A 1.529A 1.719 +.084 1.635 2300 ---- 1.989B 1.743A 1.743A 1.944 +.088 1.856 2325 ---- 2.222B 1.968A 1.968A 2.175 +.090 2.085 2350 ---- 2.459B 2.195A 2.195A 2.410 +.092 2.318 2375 ---- 2.699B 2.430A 2.430A 2.649 +.094 2.555 2400 ---- 2.869B 2.670A 2.670A 2.891 +.095 2.796 2425 ---- ---- 2.910A 2.910A 3.134 +.096 3.038 2450 ---- ---- ---- ---- 3.379 +.097 3.282 2475 ---- ---- ---- ---- 3.625 +.098 3.527 2500 ---- ---- ---- ---- 3.872 +.099 3.773 2525 ---- ---- ---- ---- 4.120 +.100 4.020 2550 ---- ---- ---- ---- 4.368 +.100 4.268 2575 ---- ---- ---- ---- 4.617 +.101 4.516 2600 ---- ---- ---- ---- 4.866 +.101 4.765 2625 ---- ---- ---- ---- 5.115 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 7.16 -1.19 8.35 11900 ---- ---- ---- ---- 6.71 -1.19 7.90 11950 ---- ---- ---- ---- 6.27 -1.19 7.46 12000 ---- ---- ---- ---- 5.84 -1.18 7.02 12050 ---- ---- ---- ---- 5.42 -1.18 6.60 12100 ---- ---- ---- ---- 5.01 -1.18 6.19 12150 ---- ---- ---- ---- 4.61 -1.18 5.79 12200 ---- ---- ---- ---- 4.24 -1.16 5.40 12250 ---- ---- ---- ---- 3.87 -1.15 5.02 12300 ---- ---- ---- ---- 3.53 -1.13 4.66 12350 ---- ---- ---- ---- 3.20 -1.11 4.31 12400 ---- ---- ---- ---- 2.89 -1.09 3.98 12450 ---- ---- ---- ---- 2.60 -1.06 3.66 12500 ---- ---- ---- ---- 2.33 -1.03 3.36 12550 ---- ---- ---- ---- 2.08 -.99 3.07 12600 ---- ---- ---- ---- 1.84 -.96 2.80 12650 ---- ---- ---- ---- 1.63 -.92 2.55 12700 ---- ---- ---- ---- 1.43 -.88 2.31 12750 ---- ---- ---- ---- 1.25 -.83 2.08 12800 ---- ---- ---- ---- 1.09 -.79 1.88 12850 ---- ---- ---- ---- .95 -.73 1.68 12900 ---- ---- ---- ---- .82 -.69 1.51 12950 ---- ---- ---- ---- .70 -.64 1.34 13000 ---- ---- ---- ---- .60 -.59 1.19 13050 ---- ---- ---- ---- .51 -.55 1.06 13100 ---- ---- ---- ---- .43 -.50 .93 13150 ---- ---- ---- ---- .36 -.46 .82 13200 ---- ---- ---- ---- .30 -.42 .72 5950 ---- ---- ---- ---- 65.80 -1.11 66.91 6000 ---- ---- ---- ---- 65.30 -1.11 66.41 6050 ---- ---- ---- ---- 64.80 -1.12 65.92 6100 ---- ---- ---- ---- 64.31 -1.11 65.42 6150 ---- ---- ---- ---- 63.81 -1.11 64.92 6200 ---- ---- ---- ---- 63.31 -1.11 64.42 6250 ---- ---- ---- ---- 62.81 -1.11 63.92 6300 ---- ---- ---- ---- 62.31 -1.11 63.42 6350 ---- ---- ---- ---- 61.81 -1.12 62.93 6400 ---- ---- ---- ---- 61.31 -1.11 62.42 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 9.04 -1.11 10.15 11850 ---- ---- ---- ---- 8.71 -1.10 9.81 11900 ---- ---- ---- ---- 8.40 -1.08 9.48 11950 ---- ---- ---- ---- 8.09 -1.06 9.15 12000 ---- ---- ---- ---- 7.78 -1.05 8.83 12050 ---- ---- ---- ---- 7.48 -1.03 8.51 12100 ---- ---- ---- ---- 7.19 -1.01 8.20 12150 ---- ---- ---- ---- 6.91 -.99 7.90 12200 ---- ---- ---- ---- 6.64 -.97 7.61 12250 ---- ---- ---- ---- 6.37 -.95 7.32 12300 ---- ---- ---- ---- 6.11 -.93 7.04 12350 ---- ---- ---- ---- 5.86 -.91 6.77 12400 ---- ---- ---- ---- 5.61 -.89 6.50 12450 ---- ---- ---- ---- 5.37 -.87 6.24 12500 ---- ---- ---- ---- 5.14 -.85 5.99 12550 ---- ---- ---- ---- 4.92 -.83 5.75 12600 ---- ---- ---- ---- 4.70 -.81 5.51 12650 ---- ---- ---- ---- 4.49 -.79 5.28 12700 ---- ---- ---- ---- 4.29 -.76 5.05 12750 ---- ---- ---- ---- 4.09 -.75 4.84 12800 ---- ---- ---- ---- 3.90 -.73 4.63 12850 ---- ---- ---- ---- 3.72 -.70 4.42 12900 ---- ---- ---- ---- 3.54 -.69 4.23 12950 ---- ---- ---- ---- 3.37 -.67 4.04 13000 ---- ---- ---- ---- 3.21 -.64 3.85 13050 ---- ---- ---- ---- 3.05 -.63 3.68 13100 ---- ---- ---- ---- 2.90 -.61 3.51 13150 ---- ---- ---- ---- 2.75 -.59 3.34 5900 ---- ---- ---- ---- 64.91 -1.41 66.32 5950 ---- ---- ---- ---- 64.41 -1.42 65.83 6000 ---- ---- ---- ---- 63.92 -1.41 65.33 6050 ---- ---- ---- ---- 63.42 -1.42 64.84 6100 ---- ---- ---- ---- 62.92 -1.42 64.34 6150 ---- ---- ---- ---- 62.43 -1.41 63.84 6200 ---- ---- ---- ---- 61.93 -1.42 63.35 6250 ---- ---- ---- ---- 61.43 -1.42 62.85 6300 ---- ---- ---- ---- 60.94 -1.41 62.35 6350 ---- ---- ---- ---- 60.43 -1.42 61.85 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 10.84 -.70 11.54 11750 ---- ---- ---- ---- 10.54 -.70 11.24 11800 ---- ---- ---- ---- 10.25 -.69 10.94 11850 ---- ---- ---- ---- 9.96 -.68 10.64 11900 ---- ---- ---- ---- 9.68 -.67 10.35 11950 ---- ---- ---- ---- 9.40 -.66 10.06 12000 ---- ---- ---- ---- 9.13 -.65 9.78 12050 ---- ---- ---- ---- 8.87 -.63 9.50 12100 ---- ---- ---- ---- 8.60 -.63 9.23 12150 ---- ---- ---- ---- 8.35 -.62 8.97 12200 ---- ---- ---- ---- 8.10 -.61 8.71 12250 ---- ---- ---- ---- 7.85 -.60 8.45 12300 ---- ---- ---- ---- 7.62 -.58 8.20 12350 ---- ---- ---- ---- 7.38 -.58 7.96 12400 ---- ---- ---- ---- 7.15 -.57 7.72 12450 ---- ---- ---- ---- 6.93 -.56 7.49 12500 ---- ---- ---- ---- 6.71 -.55 7.26 12550 ---- ---- ---- ---- 6.50 -.54 7.04 12600 ---- ---- ---- ---- 6.29 -.53 6.82 12650 ---- ---- ---- ---- 6.08 -.52 6.60 12700 ---- ---- ---- ---- 5.89 -.51 6.40 12750 ---- ---- ---- ---- 5.69 -.50 6.19 12800 ---- ---- ---- ---- 5.50 -.49 5.99 12850 ---- ---- ---- ---- 5.32 -.48 5.80 12900 ---- ---- ---- ---- 5.14 -.47 5.61 12950 ---- ---- ---- ---- 4.97 -.46 5.43 13000 ---- ---- ---- ---- 4.80 -.45 5.25 13050 ---- ---- ---- ---- 4.63 -.44 5.07 13100 ---- ---- ---- ---- 4.47 -.43 4.90 5900 ---- ---- ---- ---- 63.73 -.94 64.67 5950 ---- ---- ---- ---- 63.23 -.94 64.17 6000 ---- ---- ---- ---- 62.74 -.94 63.68 6050 ---- ---- ---- ---- 62.24 -.95 63.19 6100 ---- ---- ---- ---- 61.75 -.94 62.69 6150 ---- ---- ---- ---- 61.25 -.95 62.20 6200 ---- ---- ---- ---- 60.76 -.94 61.70 6250 ---- ---- ---- ---- 60.26 -.95 61.21 6300 ---- ---- ---- ---- 59.76 -.95 60.71 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 12.35 -.62 12.97 11650 ---- ---- ---- ---- 12.07 -.61 12.68 11700 ---- ---- ---- ---- 11.79 -.61 12.40 11750 ---- ---- ---- ---- 11.52 -.60 12.12 11800 ---- ---- ---- ---- 11.25 -.59 11.84 11850 ---- ---- ---- ---- 10.98 -.58 11.56 11900 ---- ---- ---- ---- 10.72 -.58 11.30 11950 ---- ---- ---- ---- 10.47 -.56 11.03 12000 ---- ---- ---- ---- 10.21 -.56 10.77 12050 ---- ---- ---- ---- 9.97 -.55 10.52 12100 ---- ---- ---- ---- 9.72 -.55 10.27 12150 ---- ---- ---- ---- 9.48 -.54 10.02 12200 ---- ---- ---- ---- 9.25 -.53 9.78 12250 ---- ---- ---- ---- 9.02 -.52 9.54 12300 ---- ---- ---- ---- 8.79 -.51 9.30 12350 ---- ---- ---- ---- 8.57 -.50 9.07 12400 ---- ---- ---- ---- 8.35 -.50 8.85 12450 ---- ---- ---- ---- 8.14 -.49 8.63 12500 ---- ---- ---- ---- 7.93 -.48 8.41 12550 ---- ---- ---- ---- 7.73 -.47 8.20 12600 ---- ---- ---- ---- 7.53 -.46 7.99 12650 ---- ---- ---- ---- 7.33 -.45 7.78 12700 ---- ---- ---- ---- 7.14 -.44 7.58 12750 ---- ---- ---- ---- 6.95 -.44 7.39 12800 ---- ---- ---- ---- 6.76 -.43 7.19 12850 ---- ---- ---- ---- 6.58 -.42 7.00 12900 ---- ---- ---- ---- 6.40 -.42 6.82 12950 ---- ---- ---- ---- 6.23 -.41 6.64 5850 ---- ---- ---- ---- 63.06 -.91 63.97 5900 ---- ---- ---- ---- 62.57 -.91 63.48 5950 ---- ---- ---- ---- 62.08 -.91 62.99 6000 ---- ---- ---- ---- 61.58 -.91 62.49 6050 ---- ---- ---- ---- 61.09 -.91 62.00 6100 ---- ---- ---- ---- 60.60 -.91 61.51 6150 ---- ---- ---- ---- 60.11 -.91 61.02 6200 ---- ---- ---- ---- 59.61 -.92 60.53 6250 ---- ---- ---- ---- 59.12 -.91 60.03 6300 ---- ---- ---- ---- 58.62 -.91 59.53 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 13.94 -.70 14.64 11500 ---- ---- ---- ---- 13.66 -.69 14.35 11550 ---- ---- ---- ---- 13.38 -.69 14.07 11600 ---- ---- ---- ---- 13.10 -.69 13.79 11650 ---- ---- ---- ---- 12.83 -.68 13.51 11700 ---- ---- ---- ---- 12.57 -.67 13.24 11750 ---- ---- ---- ---- 12.31 -.66 12.97 11800 ---- ---- ---- ---- 12.05 -.66 12.71 11850 ---- ---- ---- ---- 11.79 -.66 12.45 11900 ---- ---- ---- ---- 11.54 -.65 12.19 11950 ---- ---- ---- ---- 11.30 -.64 11.94 12000 ---- ---- ---- ---- 11.06 -.63 11.69 12050 ---- ---- ---- ---- 10.82 -.63 11.45 12100 ---- ---- ---- ---- 10.58 -.62 11.20 12150 ---- ---- ---- ---- 10.35 -.62 10.97 12200 ---- ---- ---- ---- 10.12 -.61 10.73 12250 ---- ---- ---- ---- 9.90 -.60 10.50 12300 ---- ---- ---- ---- 9.68 -.60 10.28 12350 ---- ---- ---- ---- 9.46 -.59 10.05 12400 ---- ---- ---- ---- 9.25 -.59 9.84 12450 ---- ---- ---- ---- 9.04 -.58 9.62 12500 ---- ---- ---- ---- 8.84 -.57 9.41 12550 ---- ---- ---- ---- 8.64 -.56 9.20 12600 ---- ---- ---- ---- 8.44 -.56 9.00 12650 ---- ---- ---- ---- 8.25 -.55 8.80 12700 ---- ---- ---- ---- 8.05 -.55 8.60 12750 ---- ---- ---- ---- 7.87 -.53 8.40 12800 ---- ---- ---- ---- 7.68 -.53 8.21 12850 ---- ---- ---- ---- 7.50 -.53 8.03 12900 ---- ---- ---- ---- 7.33 -.51 7.84 12950 ---- ---- ---- ---- 7.15 -.51 7.66 5850 ---- ---- ---- ---- 62.36 -.88 63.24 5900 ---- ---- ---- ---- 61.87 -.88 62.75 5950 ---- ---- ---- ---- 61.38 -.88 62.26 6000 ---- ---- ---- ---- 60.89 -.88 61.77 6050 ---- ---- ---- ---- 60.40 -.88 61.28 6100 ---- ---- ---- ---- 59.91 -.88 60.79 6150 ---- ---- ---- ---- 59.42 -.88 60.30 6200 ---- ---- ---- ---- 58.93 -.88 59.81 6250 ---- ---- ---- ---- 58.44 -.88 59.32 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 14.68 -.62 15.30 11450 ---- ---- ---- ---- 14.41 -.62 15.03 11500 ---- ---- ---- ---- 14.15 -.61 14.76 11550 ---- ---- ---- ---- 13.89 -.61 14.50 11600 ---- ---- ---- ---- 13.64 -.60 14.24 11650 ---- ---- ---- ---- 13.39 -.60 13.99 11700 ---- ---- ---- ---- 13.14 -.59 13.73 11750 ---- ---- ---- ---- 12.89 -.59 13.48 11800 ---- ---- ---- ---- 12.65 -.59 13.24 11850 ---- ---- ---- ---- 12.41 -.58 12.99 11900 ---- ---- ---- ---- 12.18 -.57 12.75 11950 ---- ---- ---- ---- 11.95 -.57 12.52 12000 ---- ---- ---- ---- 11.72 -.56 12.28 12050 ---- ---- ---- ---- 11.50 -.56 12.06 12100 ---- ---- ---- ---- 11.27 -.56 11.83 12150 ---- ---- ---- ---- 11.06 -.55 11.61 12200 ---- ---- ---- ---- 10.84 -.55 11.39 12250 ---- ---- ---- ---- 10.63 -.54 11.17 12300 ---- ---- ---- ---- 10.42 -.54 10.96 12350 ---- ---- ---- ---- 10.22 -.53 10.75 12400 ---- ---- ---- ---- 10.02 -.52 10.54 12450 ---- ---- ---- ---- 9.82 -.52 10.34 12500 ---- ---- ---- ---- 9.62 -.52 10.14 12550 ---- ---- ---- ---- 9.43 -.51 9.94 12600 ---- ---- ---- ---- 9.24 -.50 9.74 12650 ---- ---- ---- ---- 9.06 -.49 9.55 12700 ---- ---- ---- ---- 8.87 -.49 9.36 12750 ---- ---- ---- ---- 8.69 -.49 9.18 12800 ---- ---- ---- ---- 8.52 -.48 9.00 5800 ---- ---- ---- ---- 61.32 -.79 62.11 5850 ---- ---- ---- ---- 60.83 -.79 61.62 5900 ---- ---- ---- ---- 60.34 -.80 61.14 5950 ---- ---- ---- ---- 59.85 -.80 60.65 6000 ---- ---- ---- ---- 59.37 -.79 60.16 6050 ---- ---- ---- ---- 58.88 -.79 59.67 6100 ---- ---- ---- ---- 58.40 -.79 59.19 6150 ---- ---- ---- ---- 57.91 -.80 58.71 6200 ---- ---- ---- ---- 57.42 -.80 58.22 6250 ---- ---- ---- ---- 56.94 -.79 57.73 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 15.19 -.58 15.77 11350 ---- ---- ---- ---- 14.93 -.58 15.51 11400 ---- ---- ---- ---- 14.67 -.58 15.25 11450 ---- ---- ---- ---- 14.42 -.58 15.00 11500 ---- ---- ---- ---- 14.17 -.57 14.74 11550 ---- ---- ---- ---- 13.93 -.56 14.49 11600 ---- ---- ---- ---- 13.69 -.56 14.25 11650 ---- ---- ---- ---- 13.45 -.56 14.01 11700 ---- ---- ---- ---- 13.21 -.56 13.77 11750 ---- ---- ---- ---- 12.98 -.55 13.53 11800 ---- ---- ---- ---- 12.75 -.55 13.30 11850 ---- ---- ---- ---- 12.53 -.53 13.06 11900 ---- ---- ---- ---- 12.30 -.54 12.84 11950 ---- ---- ---- ---- 12.08 -.53 12.61 12000 ---- ---- ---- ---- 11.87 -.52 12.39 12050 ---- ---- ---- ---- 11.65 -.52 12.17 12100 ---- ---- ---- ---- 11.44 -.52 11.96 12150 ---- ---- ---- ---- 11.24 -.51 11.75 12200 ---- ---- ---- ---- 11.03 -.51 11.54 12250 ---- ---- ---- ---- 10.83 -.50 11.33 12300 ---- ---- ---- ---- 10.63 -.50 11.13 12350 ---- ---- ---- ---- 10.44 -.49 10.93 12400 ---- ---- ---- ---- 10.24 -.49 10.73 12450 ---- ---- ---- ---- 10.05 -.49 10.54 12500 ---- ---- ---- ---- 9.87 -.47 10.34 12550 ---- ---- ---- ---- 9.68 -.48 10.16 12600 ---- ---- ---- ---- 9.50 -.47 9.97 12650 ---- ---- ---- ---- 9.32 -.47 9.79 12700 ---- ---- ---- ---- 9.15 -.46 9.61 5800 ---- ---- ---- ---- 59.83 -.76 60.59 5850 ---- ---- ---- ---- 59.34 -.77 60.11 5900 ---- ---- ---- ---- 58.86 -.76 59.62 5950 ---- ---- ---- ---- 58.38 -.76 59.14 6000 ---- ---- ---- ---- 57.90 -.76 58.66 6050 ---- ---- ---- ---- 57.41 -.77 58.18 6100 ---- ---- ---- ---- 56.93 -.76 57.69 6150 ---- ---- ---- ---- 56.45 -.76 57.21 6200 ---- ---- ---- ---- 55.97 -.76 56.73 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 15.72 -.71 16.43 11350 ---- ---- ---- ---- 15.47 -.70 16.17 11400 ---- ---- ---- ---- 15.22 -.70 15.92 11450 ---- ---- ---- ---- 14.97 -.69 15.66 11500 ---- ---- ---- ---- 14.73 -.68 15.41 11550 ---- ---- ---- ---- 14.49 -.67 15.16 11600 ---- ---- ---- ---- 14.25 -.67 14.92 11650 ---- ---- ---- ---- 14.01 -.66 14.67 11700 ---- ---- ---- ---- 13.78 -.65 14.43 11750 ---- ---- ---- ---- 13.55 -.65 14.20 11800 ---- ---- ---- ---- 13.33 -.63 13.96 11850 ---- ---- ---- ---- 13.10 -.63 13.73 11900 ---- ---- ---- ---- 12.88 -.63 13.51 11950 ---- ---- ---- ---- 12.67 -.61 13.28 12000 ---- ---- ---- ---- 12.45 -.61 13.06 12050 ---- ---- ---- ---- 12.24 -.60 12.84 12100 ---- ---- ---- ---- 12.04 -.59 12.63 12150 ---- ---- ---- ---- 11.83 -.59 12.42 12200 ---- ---- ---- ---- 11.63 -.58 12.21 12250 ---- ---- ---- ---- 11.43 -.57 12.00 12300 ---- ---- ---- ---- 11.24 -.56 11.80 12350 ---- ---- ---- ---- 11.05 -.55 11.60 12400 ---- ---- ---- ---- 10.86 -.54 11.40 12450 ---- ---- ---- ---- 10.67 -.54 11.21 12500 ---- ---- ---- ---- 10.48 -.54 11.02 12550 ---- ---- ---- ---- 10.30 -.53 10.83 12600 ---- ---- ---- ---- 10.12 -.52 10.64 12650 ---- ---- ---- ---- 9.95 -.51 10.46 5750 ---- ---- ---- ---- 60.03 -1.19 61.22 5800 ---- ---- ---- ---- 59.55 -1.19 60.74 5850 ---- ---- ---- ---- 59.07 -1.19 60.26 5900 ---- ---- ---- ---- 58.59 -1.18 59.77 5950 ---- ---- ---- ---- 58.11 -1.19 59.30 6000 ---- ---- ---- ---- 57.63 -1.19 58.82 6050 ---- ---- ---- ---- 57.15 -1.19 58.34 6100 ---- ---- ---- ---- 56.67 -1.19 57.86 6150 ---- ---- ---- ---- 56.19 -1.19 57.38 6200 ---- ---- ---- ---- 55.72 -1.18 56.90 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 16.20 -.69 16.89 11250 ---- ---- ---- ---- 15.95 -.68 16.63 11300 ---- ---- ---- ---- 15.71 -.67 16.38 11350 ---- ---- ---- ---- 15.47 -.67 16.14 11400 ---- ---- ---- ---- 15.23 -.66 15.89 11450 ---- ---- ---- ---- 14.99 -.66 15.65 11500 ---- ---- ---- ---- 14.76 -.65 15.41 11550 ---- ---- ---- ---- 14.53 -.64 15.17 11600 ---- ---- ---- ---- 14.30 -.64 14.94 11650 ---- ---- ---- ---- 14.08 -.63 14.71 11700 ---- ---- ---- ---- 13.86 -.62 14.48 11750 ---- ---- ---- ---- 13.64 -.61 14.25 11800 ---- ---- ---- ---- 13.42 -.61 14.03 11850 ---- ---- ---- ---- 13.21 -.60 13.81 11900 ---- ---- ---- ---- 13.00 -.59 13.59 11950 ---- ---- ---- ---- 12.80 -.58 13.38 12000 ---- ---- ---- ---- 12.59 -.58 13.17 12050 ---- ---- ---- ---- 12.39 -.57 12.96 12100 ---- ---- ---- ---- 12.20 -.56 12.76 12150 ---- ---- ---- ---- 12.00 -.56 12.56 12200 ---- ---- ---- ---- 11.81 -.55 12.36 12250 ---- ---- ---- ---- 11.62 -.54 12.16 12300 ---- ---- ---- ---- 11.43 -.54 11.97 12350 ---- ---- ---- ---- 11.25 -.52 11.77 12400 ---- ---- ---- ---- 11.07 -.52 11.59 12450 ---- ---- ---- ---- 10.89 -.51 11.40 12500 ---- ---- ---- ---- 10.71 -.51 11.22 12550 ---- ---- ---- ---- 10.54 -.50 11.04 5750 ---- ---- ---- ---- 58.59 -1.18 59.77 5800 ---- ---- ---- ---- 58.11 -1.18 59.29 5850 ---- ---- ---- ---- 57.63 -1.18 58.81 5900 ---- ---- ---- ---- 57.16 -1.18 58.34 5950 ---- ---- ---- ---- 56.68 -1.18 57.86 6000 ---- ---- ---- ---- 56.21 -1.18 57.39 6050 ---- ---- ---- ---- 55.74 -1.17 56.91 6100 ---- ---- ---- ---- 55.26 -1.18 56.44 6150 ---- ---- ---- ---- 54.79 -1.18 55.97 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 16.87 -.64 17.51 11100 ---- ---- ---- ---- 16.62 -.64 17.26 11150 ---- ---- ---- ---- 16.38 -.63 17.01 11200 ---- ---- ---- ---- 16.14 -.63 16.77 11250 ---- ---- ---- ---- 15.91 -.61 16.52 11300 ---- ---- ---- ---- 15.67 -.61 16.28 11350 ---- ---- ---- ---- 15.44 -.61 16.05 11400 ---- ---- ---- ---- 15.22 -.59 15.81 11450 ---- ---- ---- ---- 14.99 -.59 15.58 11500 ---- ---- ---- ---- 14.77 -.58 15.35 11550 ---- ---- ---- ---- 14.55 -.58 15.13 11600 ---- ---- ---- ---- 14.33 -.57 14.90 11650 ---- ---- ---- ---- 14.12 -.56 14.68 11700 ---- ---- ---- ---- 13.90 -.56 14.46 11750 ---- ---- ---- ---- 13.70 -.55 14.25 11800 ---- ---- ---- ---- 13.49 -.54 14.03 11850 ---- ---- ---- ---- 13.29 -.53 13.82 11900 ---- ---- ---- ---- 13.09 -.53 13.62 11950 ---- ---- ---- ---- 12.89 -.52 13.41 12000 ---- ---- ---- ---- 12.70 -.51 13.21 12050 ---- ---- ---- ---- 12.51 -.51 13.02 12100 ---- ---- ---- ---- 12.32 -.50 12.82 12150 ---- ---- ---- ---- 12.13 -.50 12.63 12200 ---- ---- ---- ---- 11.94 -.50 12.44 12250 ---- ---- ---- ---- 11.76 -.49 12.25 12300 ---- ---- ---- ---- 11.58 -.48 12.06 12350 ---- ---- ---- ---- 11.40 -.48 11.88 12400 ---- ---- ---- ---- 11.23 -.47 11.70 12450 ---- ---- ---- ---- 11.06 -.46 11.52 5700 ---- ---- ---- ---- 57.70 -1.11 58.81 5750 ---- ---- ---- ---- 57.23 -1.11 58.34 5800 ---- ---- ---- ---- 56.76 -1.11 57.87 5850 ---- ---- ---- ---- 56.29 -1.11 57.40 5900 ---- ---- ---- ---- 55.82 -1.10 56.92 5950 ---- ---- ---- ---- 55.35 -1.10 56.45 6000 ---- ---- ---- ---- 54.88 -1.10 55.98 6050 ---- ---- ---- ---- 54.41 -1.11 55.52 6100 ---- ---- ---- ---- 53.94 -1.11 55.05 6150 ---- ---- ---- ---- 53.48 -1.10 54.58 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 17.07 -.82 17.89 11100 ---- ---- ---- ---- 16.83 -.81 17.64 11150 ---- ---- ---- ---- 16.59 -.81 17.40 11200 ---- ---- ---- ---- 16.36 -.81 17.17 11250 ---- ---- ---- ---- 16.13 -.80 16.93 11300 ---- ---- ---- ---- 15.90 -.80 16.70 11350 ---- ---- ---- ---- 15.67 -.80 16.47 11400 ---- ---- ---- ---- 15.44 -.80 16.24 11450 ---- ---- ---- ---- 15.22 -.80 16.02 11500 ---- ---- ---- ---- 15.00 -.80 15.80 11550 ---- ---- ---- ---- 14.78 -.80 15.58 11600 ---- ---- ---- ---- 14.57 -.79 15.36 11650 ---- ---- ---- ---- 14.36 -.79 15.15 11700 ---- ---- ---- ---- 14.16 -.78 14.94 11750 ---- ---- ---- ---- 13.95 -.78 14.73 11800 ---- ---- ---- ---- 13.75 -.77 14.52 11850 ---- ---- ---- ---- 13.55 -.77 14.32 11900 ---- ---- ---- ---- 13.36 -.76 14.12 11950 ---- ---- ---- ---- 13.16 -.77 13.93 12000 ---- ---- ---- ---- 12.97 -.76 13.73 12050 ---- ---- ---- ---- 12.78 -.76 13.54 12100 ---- ---- ---- ---- 12.60 -.75 13.35 12150 ---- ---- ---- ---- 12.41 -.76 13.17 12200 ---- ---- ---- ---- 12.23 -.75 12.98 12250 ---- ---- ---- ---- 12.05 -.75 12.80 12300 ---- ---- ---- ---- 11.88 -.74 12.62 12350 ---- ---- ---- ---- 11.70 -.74 12.44 12400 ---- ---- ---- ---- 11.53 -.73 12.26 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 17.42 -.82 18.24 11050 ---- ---- ---- ---- 17.19 -.81 18.00 11100 ---- ---- ---- ---- 16.96 -.81 17.77 11150 ---- ---- ---- ---- 16.72 -.82 17.54 11200 ---- ---- ---- ---- 16.50 -.81 17.31 11250 ---- ---- ---- ---- 16.27 -.81 17.08 11300 ---- ---- ---- ---- 16.05 -.80 16.85 11350 ---- ---- ---- ---- 15.83 -.80 16.63 11400 ---- ---- ---- ---- 15.61 -.80 16.41 11450 ---- ---- ---- ---- 15.39 -.80 16.19 11500 ---- ---- ---- ---- 15.18 -.80 15.98 11550 ---- ---- ---- ---- 14.97 -.80 15.77 11600 ---- ---- ---- ---- 14.77 -.79 15.56 11650 ---- ---- ---- ---- 14.56 -.79 15.35 11700 ---- ---- ---- ---- 14.37 -.78 15.15 11750 ---- ---- ---- ---- 14.17 -.78 14.95 11800 ---- ---- ---- ---- 13.97 -.78 14.75 11850 ---- ---- ---- ---- 13.78 -.77 14.55 11900 ---- ---- ---- ---- 13.59 -.77 14.36 11950 ---- ---- ---- ---- 13.40 -.77 14.17 12000 ---- ---- ---- ---- 13.22 -.76 13.98 12050 ---- ---- ---- ---- 13.03 -.76 13.79 12100 ---- ---- ---- ---- 12.85 -.76 13.61 12150 ---- ---- ---- ---- 12.67 -.76 13.43 12200 ---- ---- ---- ---- 12.50 -.75 13.25 12250 ---- ---- ---- ---- 12.32 -.75 13.07 12300 ---- ---- ---- ---- 12.15 -.74 12.89 12350 ---- ---- ---- ---- 11.98 -.74 12.72 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .18 -.06 .24 11900 ---- ---- ---- ---- .23 -.05 .28 11950 ---- ---- ---- ---- .29 -.05 .34 12000 ---- ---- ---- ---- .35 -.06 .41 12050 ---- ---- ---- ---- .43 -.05 .48 12100 ---- ---- ---- ---- .52 -.05 .57 12150 ---- ---- ---- ---- .63 -.04 .67 12200 ---- ---- ---- ---- .75 -.03 .78 12250 ---- ---- ---- ---- .88 -.02 .90 12300 ---- ---- ---- ---- 1.04 +.01 1.03 12350 ---- ---- ---- ---- 1.21 +.03 1.18 12400 ---- ---- ---- ---- 1.40 +.05 1.35 12450 ---- ---- ---- ---- 1.60 +.07 1.53 12500 ---- ---- ---- ---- 1.83 +.11 1.72 12550 ---- ---- ---- ---- 2.08 +.14 1.94 12600 ---- ---- ---- ---- 2.34 +.18 2.16 12650 ---- ---- ---- ---- 2.62 +.21 2.41 12700 ---- ---- ---- ---- 2.93 +.27 2.66 12750 ---- ---- ---- ---- 3.25 +.31 2.94 12800 ---- ---- ---- ---- 3.58 +.35 3.23 12850 ---- ---- ---- ---- 3.94 +.40 3.54 12900 ---- ---- ---- ---- 4.31 +.45 3.86 12950 ---- ---- ---- ---- 4.69 +.50 4.19 13000 ---- ---- ---- ---- 5.08 +.54 4.54 13050 ---- ---- ---- ---- 5.49 +.59 4.90 13100 ---- ---- ---- ---- 5.91 +.63 5.28 13150 ---- ---- ---- ---- 6.34 +.68 5.66 13200 ---- ---- ---- ---- 6.78 +.72 6.06 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 ---- ---- ---- ---- 2.73 +.32 2.41 11850 ---- ---- ---- ---- 2.90 +.33 2.57 11900 ---- ---- ---- ---- 3.08 +.35 2.73 11950 ---- ---- ---- ---- 3.27 +.38 2.89 12000 ---- ---- ---- ---- 3.46 +.39 3.07 12050 ---- ---- ---- ---- 3.66 +.41 3.25 12100 ---- ---- ---- ---- 3.87 +.43 3.44 12150 ---- ---- ---- ---- 4.08 +.45 3.63 12200 ---- ---- ---- ---- 4.30 +.46 3.84 12250 ---- ---- ---- ---- 4.53 +.49 4.04 12300 ---- ---- ---- ---- 4.77 +.51 4.26 12350 ---- ---- ---- ---- 5.01 +.53 4.48 12400 ---- ---- ---- ---- 5.26 +.54 4.72 12450 ---- ---- ---- ---- 5.52 +.57 4.95 12500 ---- ---- ---- ---- 5.79 +.59 5.20 12550 ---- ---- ---- ---- 6.06 +.61 5.45 12600 ---- ---- ---- ---- 6.34 +.63 5.71 12650 ---- ---- ---- ---- 6.62 +.65 5.97 12700 ---- ---- ---- ---- 6.92 +.67 6.25 12750 ---- ---- ---- ---- 7.22 +.69 6.53 12800 ---- ---- ---- ---- 7.52 +.71 6.81 12850 ---- ---- ---- ---- 7.84 +.73 7.11 12900 ---- ---- ---- ---- 8.16 +.76 7.40 12950 ---- ---- ---- ---- 8.48 +.77 7.71 13000 ---- ---- ---- ---- 8.82 +.80 8.02 13050 ---- ---- ---- ---- 9.16 +.82 8.34 13100 ---- ---- ---- ---- 9.50 +.83 8.67 13150 ---- ---- ---- ---- 9.85 +.85 9.00 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 ---- ---- ---- ---- 4.46 +.26 4.20 11750 ---- ---- ---- ---- 4.66 +.27 4.39 11800 ---- ---- ---- ---- 4.86 +.28 4.58 11850 ---- ---- ---- ---- 5.07 +.29 4.78 11900 ---- ---- ---- ---- 5.28 +.30 4.98 11950 ---- ---- ---- ---- 5.50 +.31 5.19 12000 ---- ---- ---- ---- 5.72 +.32 5.40 12050 ---- ---- ---- ---- 5.95 +.33 5.62 12100 ---- ---- ---- ---- 6.18 +.34 5.84 12150 ---- ---- ---- ---- 6.42 +.35 6.07 12200 ---- ---- ---- ---- 6.67 +.36 6.31 12250 ---- ---- ---- ---- 6.92 +.37 6.55 12300 ---- ---- ---- ---- 7.17 +.38 6.79 12350 ---- ---- ---- ---- 7.43 +.39 7.04 12400 ---- ---- ---- ---- 7.70 +.40 7.30 12450 ---- ---- ---- ---- 7.97 +.41 7.56 12500 ---- ---- ---- ---- 8.24 +.42 7.82 12550 ---- ---- ---- ---- 8.52 +.43 8.09 12600 ---- ---- ---- ---- 8.81 +.44 8.37 12650 ---- ---- ---- ---- 9.10 +.45 8.65 12700 ---- ---- ---- ---- 9.40 +.46 8.94 12750 ---- ---- ---- ---- 9.70 +.47 9.23 12800 ---- ---- ---- ---- 10.00 +.48 9.52 12850 ---- ---- ---- ---- 10.31 +.49 9.82 12900 ---- ---- ---- ---- 10.63 +.50 10.13 12950 ---- ---- ---- ---- 10.95 +.51 10.44 13000 ---- ---- ---- ---- 11.27 +.52 10.75 13050 ---- ---- ---- ---- 11.60 +.53 11.07 13100 ---- ---- ---- ---- 11.94 +.54 11.40 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 ---- ---- ---- ---- 5.90 +.31 5.59 11650 ---- ---- ---- ---- 6.11 +.31 5.80 11700 ---- ---- ---- ---- 6.33 +.33 6.00 11750 ---- ---- ---- ---- 6.55 +.34 6.21 11800 ---- ---- ---- ---- 6.77 +.34 6.43 11850 ---- ---- ---- ---- 7.00 +.36 6.64 11900 ---- ---- ---- ---- 7.23 +.36 6.87 11950 ---- ---- ---- ---- 7.46 +.36 7.10 12000 ---- ---- ---- ---- 7.70 +.37 7.33 12050 ---- ---- ---- ---- 7.95 +.39 7.56 12100 ---- ---- ---- ---- 8.20 +.39 7.81 12150 ---- ---- ---- ---- 8.45 +.40 8.05 12200 ---- ---- ---- ---- 8.71 +.41 8.30 12250 ---- ---- ---- ---- 8.97 +.42 8.55 12300 ---- ---- ---- ---- 9.24 +.43 8.81 12350 ---- ---- ---- ---- 9.51 +.44 9.07 12400 ---- ---- ---- ---- 9.78 +.44 9.34 12450 ---- ---- ---- ---- 10.06 +.45 9.61 12500 ---- ---- ---- ---- 10.34 +.45 9.89 12550 ---- ---- ---- ---- 10.63 +.46 10.17 12600 ---- ---- ---- ---- 10.92 +.47 10.45 12650 ---- ---- ---- ---- 11.22 +.48 10.74 12700 ---- ---- ---- ---- 11.52 +.49 11.03 12750 ---- ---- ---- ---- 11.82 +.50 11.32 12800 ---- ---- ---- ---- 12.13 +.51 11.62 12850 ---- ---- ---- ---- 12.44 +.52 11.92 12900 ---- ---- ---- ---- 12.75 +.52 12.23 12950 ---- ---- ---- ---- 13.07 +.53 12.54 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 ---- ---- ---- ---- 6.46 +.19 6.27 11500 ---- ---- ---- ---- 6.67 +.20 6.47 11550 ---- ---- ---- ---- 6.88 +.21 6.67 11600 ---- ---- ---- ---- 7.10 +.22 6.88 11650 ---- ---- ---- ---- 7.32 +.22 7.10 11700 ---- ---- ---- ---- 7.54 +.22 7.32 11750 ---- ---- ---- ---- 7.77 +.23 7.54 11800 ---- ---- ---- ---- 8.00 +.24 7.76 11850 ---- ---- ---- ---- 8.24 +.25 7.99 11900 ---- ---- ---- ---- 8.48 +.25 8.23 11950 ---- ---- ---- ---- 8.72 +.26 8.46 12000 ---- ---- ---- ---- 8.97 +.27 8.70 12050 ---- ---- ---- ---- 9.22 +.27 8.95 12100 ---- ---- ---- ---- 9.47 +.27 9.20 12150 ---- ---- ---- ---- 9.73 +.28 9.45 12200 ---- ---- ---- ---- 10.00 +.29 9.71 12250 ---- ---- ---- ---- 10.26 +.30 9.96 12300 ---- ---- ---- ---- 10.53 +.30 10.23 12350 ---- ---- ---- ---- 10.81 +.31 10.50 12400 ---- ---- ---- ---- 11.08 +.31 10.77 12450 ---- ---- ---- ---- 11.37 +.33 11.04 12500 ---- ---- ---- ---- 11.65 +.33 11.32 12550 ---- ---- ---- ---- 11.94 +.34 11.60 12600 ---- ---- ---- ---- 12.23 +.34 11.89 12650 ---- ---- ---- ---- 12.53 +.35 12.18 12700 ---- ---- ---- ---- 12.83 +.36 12.47 12750 ---- ---- ---- ---- 13.13 +.37 12.76 12800 ---- ---- ---- ---- 13.44 +.38 13.06 12850 ---- ---- ---- ---- 13.75 +.38 13.37 12900 ---- ---- ---- ---- 14.06 +.39 13.67 12950 ---- ---- ---- ---- 14.37 +.39 13.98 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 8.00 +.20 7.80 11450 ---- ---- ---- ---- 8.22 +.20 8.02 11500 ---- ---- ---- ---- 8.44 +.20 8.24 11550 ---- ---- ---- ---- 8.67 +.20 8.47 11600 ---- ---- ---- ---- 8.91 +.22 8.69 11650 ---- ---- ---- ---- 9.14 +.22 8.92 11700 ---- ---- ---- ---- 9.38 +.22 9.16 11750 ---- ---- ---- ---- 9.62 +.22 9.40 11800 ---- ---- ---- ---- 9.87 +.23 9.64 11850 ---- ---- ---- ---- 10.12 +.24 9.88 11900 ---- ---- ---- ---- 10.37 +.24 10.13 11950 ---- ---- ---- ---- 10.63 +.25 10.38 12000 ---- ---- ---- ---- 10.89 +.25 10.64 12050 ---- ---- ---- ---- 11.15 +.26 10.89 12100 ---- ---- ---- ---- 11.42 +.26 11.16 12150 ---- ---- ---- ---- 11.69 +.27 11.42 12200 ---- ---- ---- ---- 11.96 +.27 11.69 12250 ---- ---- ---- ---- 12.24 +.28 11.96 12300 ---- ---- ---- ---- 12.52 +.29 12.23 12350 ---- ---- ---- ---- 12.80 +.29 12.51 12400 ---- ---- ---- ---- 13.09 +.30 12.79 12450 ---- ---- ---- ---- 13.38 +.30 13.08 12500 ---- ---- ---- ---- 13.67 +.31 13.36 12550 ---- ---- ---- ---- 13.97 +.32 13.65 12600 ---- ---- ---- ---- 14.27 +.32 13.95 12650 ---- ---- ---- ---- 14.57 +.33 14.24 12700 ---- ---- ---- ---- 14.87 +.33 14.54 12750 ---- ---- ---- ---- 15.18 +.34 14.84 12800 ---- ---- ---- ---- 15.49 +.34 15.15 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 UNCH .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.80 +.20 8.60 11350 ---- ---- ---- ---- 9.02 +.20 8.82 11400 ---- ---- ---- ---- 9.25 +.20 9.05 11450 ---- ---- ---- ---- 9.49 +.21 9.28 11500 ---- ---- ---- ---- 9.73 +.22 9.51 11550 ---- ---- ---- ---- 9.97 +.22 9.75 11600 ---- ---- ---- ---- 10.21 +.22 9.99 11650 ---- ---- ---- ---- 10.46 +.23 10.23 11700 ---- ---- ---- ---- 10.71 +.24 10.47 11750 ---- ---- ---- ---- 10.96 +.24 10.72 11800 ---- ---- ---- ---- 11.22 +.25 10.97 11850 ---- ---- ---- ---- 11.48 +.25 11.23 11900 ---- ---- ---- ---- 11.74 +.25 11.49 11950 ---- ---- ---- ---- 12.01 +.26 11.75 12000 ---- ---- ---- ---- 12.28 +.27 12.01 12050 ---- ---- ---- ---- 12.55 +.27 12.28 12100 ---- ---- ---- ---- 12.82 +.27 12.55 12150 ---- ---- ---- ---- 13.10 +.28 12.82 12200 ---- ---- ---- ---- 13.38 +.28 13.10 12250 ---- ---- ---- ---- 13.67 +.29 13.38 12300 ---- ---- ---- ---- 13.95 +.29 13.66 12350 ---- ---- ---- ---- 14.24 +.29 13.95 12400 ---- ---- ---- ---- 14.54 +.30 14.24 12450 ---- ---- ---- ---- 14.83 +.30 14.53 12500 ---- ---- ---- ---- 15.13 +.31 14.82 12550 ---- ---- ---- ---- 15.43 +.31 15.12 12600 ---- ---- ---- ---- 15.74 +.32 15.42 12650 ---- ---- ---- ---- 16.04 +.32 15.72 12700 ---- ---- ---- ---- 16.35 +.33 16.02 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .04 UNCH .04 6200 ---- ---- ---- ---- .04 UNCH .04 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 9.37 +.50 8.87 11350 ---- ---- ---- ---- 9.60 +.51 9.09 11400 ---- ---- ---- ---- 9.83 +.51 9.32 11450 ---- ---- ---- ---- 10.07 +.52 9.55 11500 ---- ---- ---- ---- 10.31 +.53 9.78 11550 ---- ---- ---- ---- 10.55 +.54 10.01 11600 ---- ---- ---- ---- 10.80 +.55 10.25 11650 ---- ---- ---- ---- 11.04 +.55 10.49 11700 ---- ---- ---- ---- 11.30 +.57 10.73 11750 ---- ---- ---- ---- 11.55 +.57 10.98 11800 ---- ---- ---- ---- 11.81 +.58 11.23 11850 ---- ---- ---- ---- 12.07 +.59 11.48 11900 ---- ---- ---- ---- 12.33 +.59 11.74 11950 ---- ---- ---- ---- 12.60 +.60 12.00 12000 ---- ---- ---- ---- 12.87 +.61 12.26 12050 ---- ---- ---- ---- 13.14 +.62 12.52 12100 ---- ---- ---- ---- 13.42 +.63 12.79 12150 ---- ---- ---- ---- 13.70 +.64 13.06 12200 ---- ---- ---- ---- 13.98 +.64 13.34 12250 ---- ---- ---- ---- 14.27 +.65 13.62 12300 ---- ---- ---- ---- 14.55 +.65 13.90 12350 ---- ---- ---- ---- 14.85 +.67 14.18 12400 ---- ---- ---- ---- 15.14 +.67 14.47 12450 ---- ---- ---- ---- 15.43 +.67 14.76 12500 ---- ---- ---- ---- 15.73 +.68 15.05 12550 ---- ---- ---- ---- 16.04 +.70 15.34 12600 ---- ---- ---- ---- 16.34 +.70 15.64 12650 ---- ---- ---- ---- 16.65 +.71 15.94 5750 ---- ---- ---- ---- .03 +.01 .02 5800 ---- ---- ---- ---- .03 +.01 .02 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .04 +.01 .03 5950 ---- ---- ---- ---- .04 +.01 .03 6000 ---- ---- ---- ---- .04 UNCH .04 6050 ---- ---- ---- ---- .05 +.01 .04 6100 ---- ---- ---- ---- .05 UNCH .05 6150 ---- ---- ---- ---- .06 +.01 .05 6200 ---- ---- ---- ---- .06 +.01 .05 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 10.12 +.52 9.60 11250 ---- ---- ---- ---- 10.35 +.53 9.82 11300 ---- ---- ---- ---- 10.59 +.54 10.05 11350 ---- ---- ---- ---- 10.83 +.54 10.29 11400 ---- ---- ---- ---- 11.07 +.55 10.52 11450 ---- ---- ---- ---- 11.32 +.56 10.76 11500 ---- ---- ---- ---- 11.56 +.56 11.00 11550 ---- ---- ---- ---- 11.82 +.57 11.25 11600 ---- ---- ---- ---- 12.07 +.58 11.49 11650 ---- ---- ---- ---- 12.33 +.59 11.74 11700 ---- ---- ---- ---- 12.59 +.59 12.00 11750 ---- ---- ---- ---- 12.85 +.60 12.25 11800 ---- ---- ---- ---- 13.12 +.61 12.51 11850 ---- ---- ---- ---- 13.39 +.62 12.77 11900 ---- ---- ---- ---- 13.66 +.63 13.03 11950 ---- ---- ---- ---- 13.93 +.63 13.30 12000 ---- ---- ---- ---- 14.21 +.64 13.57 12050 ---- ---- ---- ---- 14.49 +.64 13.85 12100 ---- ---- ---- ---- 14.78 +.66 14.12 12150 ---- ---- ---- ---- 15.06 +.66 14.40 12200 ---- ---- ---- ---- 15.35 +.67 14.68 12250 ---- ---- ---- ---- 15.64 +.67 14.97 12300 ---- ---- ---- ---- 15.94 +.68 15.26 12350 ---- ---- ---- ---- 16.23 +.68 15.55 12400 ---- ---- ---- ---- 16.53 +.69 15.84 12450 ---- ---- ---- ---- 16.83 +.70 16.13 12500 ---- ---- ---- ---- 17.14 +.71 16.43 12550 ---- ---- ---- ---- 17.45 +.72 16.73 5750 ---- ---- ---- ---- .05 +.01 .04 5800 ---- ---- ---- ---- .06 +.01 .05 5850 ---- ---- ---- ---- .06 +.01 .05 5900 ---- ---- ---- ---- .07 +.01 .06 5950 ---- ---- ---- ---- .08 +.01 .07 6000 ---- ---- ---- ---- .08 +.01 .07 6050 ---- ---- ---- ---- .09 +.01 .08 6100 ---- ---- ---- ---- .10 +.01 .09 6150 ---- ---- ---- ---- .11 +.02 .09 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.52 +.50 10.02 11100 ---- ---- ---- ---- 10.76 +.51 10.25 11150 ---- ---- ---- ---- 11.00 +.52 10.48 11200 ---- ---- ---- ---- 11.24 +.53 10.71 11250 ---- ---- ---- ---- 11.48 +.53 10.95 11300 ---- ---- ---- ---- 11.73 +.54 11.19 11350 ---- ---- ---- ---- 11.97 +.54 11.43 11400 ---- ---- ---- ---- 12.23 +.56 11.67 11450 ---- ---- ---- ---- 12.48 +.56 11.92 11500 ---- ---- ---- ---- 12.74 +.57 12.17 11550 ---- ---- ---- ---- 13.00 +.58 12.42 11600 ---- ---- ---- ---- 13.26 +.58 12.68 11650 ---- ---- ---- ---- 13.52 +.58 12.94 11700 ---- ---- ---- ---- 13.79 +.59 13.20 11750 ---- ---- ---- ---- 14.06 +.60 13.46 11800 ---- ---- ---- ---- 14.33 +.60 13.73 11850 ---- ---- ---- ---- 14.61 +.61 14.00 11900 ---- ---- ---- ---- 14.89 +.62 14.27 11950 ---- ---- ---- ---- 15.17 +.62 14.55 12000 ---- ---- ---- ---- 15.46 +.64 14.82 12050 ---- ---- ---- ---- 15.74 +.64 15.10 12100 ---- ---- ---- ---- 16.03 +.64 15.39 12150 ---- ---- ---- ---- 16.33 +.66 15.67 12200 ---- ---- ---- ---- 16.62 +.66 15.96 12250 ---- ---- ---- ---- 16.92 +.67 16.25 12300 ---- ---- ---- ---- 17.22 +.68 16.54 12350 ---- ---- ---- ---- 17.52 +.68 16.84 12400 ---- ---- ---- ---- 17.82 +.68 17.14 12450 ---- ---- ---- ---- 18.13 +.69 17.44 5700 ---- ---- ---- ---- .08 +.01 .07 5750 ---- ---- ---- ---- .09 +.01 .08 5800 ---- ---- ---- ---- .10 +.01 .09 5850 ---- ---- ---- ---- .11 +.02 .09 5900 ---- ---- ---- ---- .12 +.02 .10 5950 ---- ---- ---- ---- .13 +.02 .11 6000 ---- ---- ---- ---- .14 +.02 .12 6050 ---- ---- ---- ---- .15 +.02 .13 6100 ---- ---- ---- ---- .16 +.02 .14 6150 ---- ---- ---- ---- .17 +.02 .15 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 11.14 -.08 11.22 11100 ---- ---- ---- ---- 11.38 -.08 11.46 11150 ---- ---- ---- ---- 11.62 -.07 11.69 11200 ---- ---- ---- ---- 11.86 -.07 11.93 11250 ---- ---- ---- ---- 12.10 -.08 12.18 11300 ---- ---- ---- ---- 12.35 -.07 12.42 11350 ---- ---- ---- ---- 12.60 -.07 12.67 11400 ---- ---- ---- ---- 12.85 -.07 12.92 11450 ---- ---- ---- ---- 13.10 -.07 13.17 11500 ---- ---- ---- ---- 13.36 -.06 13.42 11550 ---- ---- ---- ---- 13.62 -.06 13.68 11600 ---- ---- ---- ---- 13.89 -.05 13.94 11650 ---- ---- ---- ---- 14.15 -.05 14.20 11700 ---- ---- ---- ---- 14.42 -.05 14.47 11750 ---- ---- ---- ---- 14.70 -.04 14.74 11800 ---- ---- ---- ---- 14.97 -.04 15.01 11850 ---- ---- ---- ---- 15.25 -.04 15.29 11900 ---- ---- ---- ---- 15.53 -.03 15.56 11950 ---- ---- ---- ---- 15.82 -.02 15.84 12000 ---- ---- ---- ---- 16.10 -.03 16.13 12050 ---- ---- ---- ---- 16.39 -.02 16.41 12100 ---- ---- ---- ---- 16.68 -.02 16.70 12150 ---- ---- ---- ---- 16.97 -.02 16.99 12200 ---- ---- ---- ---- 17.27 -.01 17.28 12250 ---- ---- ---- ---- 17.57 UNCH 17.57 12300 ---- ---- ---- ---- 17.87 UNCH 17.87 12350 ---- ---- ---- ---- 18.17 UNCH 18.17 12400 ---- ---- ---- ---- 18.47 UNCH 18.47 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 11.80 -.09 11.89 11050 ---- ---- ---- ---- 12.04 -.09 12.13 11100 ---- ---- ---- ---- 12.28 -.09 12.37 11150 ---- ---- ---- ---- 12.53 -.08 12.61 11200 ---- ---- ---- ---- 12.77 -.08 12.85 11250 ---- ---- ---- ---- 13.02 -.08 13.10 11300 ---- ---- ---- ---- 13.28 -.07 13.35 11350 ---- ---- ---- ---- 13.53 -.07 13.60 11400 ---- ---- ---- ---- 13.79 -.07 13.86 11450 ---- ---- ---- ---- 14.05 -.06 14.11 11500 ---- ---- ---- ---- 14.31 -.06 14.37 11550 ---- ---- ---- ---- 14.57 -.07 14.64 11600 ---- ---- ---- ---- 14.84 -.06 14.90 11650 ---- ---- ---- ---- 15.12 -.05 15.17 11700 ---- ---- ---- ---- 15.39 -.05 15.44 11750 ---- ---- ---- ---- 15.67 -.05 15.72 11800 ---- ---- ---- ---- 15.95 -.04 15.99 11850 ---- ---- ---- ---- 16.23 -.04 16.27 11900 ---- ---- ---- ---- 16.52 -.03 16.55 11950 ---- ---- ---- ---- 16.80 -.04 16.84 12000 ---- ---- ---- ---- 17.09 -.03 17.12 12050 ---- ---- ---- ---- 17.38 -.03 17.41 12100 ---- ---- ---- ---- 17.68 -.02 17.70 12150 ---- ---- ---- ---- 17.97 -.02 17.99 12200 ---- ---- ---- ---- 18.27 -.02 18.29 12250 ---- ---- ---- ---- 18.57 -.02 18.59 12300 ---- ---- ---- ---- 18.87 -.02 18.89 12350 ---- ---- ---- ---- 19.18 -.01 19.19 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 06 EVT OPT ON GC SYN FT CALL 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1820 ---- ---- ---- 19.00B 20.00 ---- ---- 1830 ---- ---- ---- 19.25B 20.00 ---- ---- 1835 ---- ---- ---- 19.50B 20.00 ---- ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1845 ---- ---- ---- 17.50A 20.00 ---- ---- 1850 19.25 19.50B 18.75 19.50B 20.00 ---- 110 ---- 1855 14.75 17.75B 3.25A 3.25A .00 ---- 21 ---- 1860 8.25 8.25 .50A .50A .00 ---- 6 ---- 1865 3.75 3.75 .50A .50A .00 ---- 85 ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- 1.75B .00 ---- ---- 1880 ---- ---- ---- .25B .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 ECG MAR 23 06 EVT OPT ON GC SYN FT PUT 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1835 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1845 ---- ---- ---- .50A .00 ---- ---- 1850 .75 .75 .50A 1.75B .00 ---- 60 ---- 1855 7.00 16.75B 2.25A 2.25A 20.00 ---- 3 ---- 1860 ---- ---- ---- 19.50B 20.00 ---- ---- 1865 17.75 19.50B 17.75 19.50B 20.00 ---- 60 ---- 1870 ---- ---- ---- 15.50A 20.00 ---- ---- 1875 ---- ---- ---- 18.25A 20.00 ---- ---- 1880 ---- ---- ---- 19.75A 20.00 ---- ---- 1890 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 ECH MAR 23 06 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 12.00A 20.00 ---- ---- 403 ---- ---- ---- 7.75A 20.00 ---- ---- 404 ---- ---- ---- 6.75A 20.00 ---- ---- 405 ---- ---- ---- 5.50A 20.00 ---- ---- 406 ---- ---- ---- 4.25A 20.00 ---- ---- 407 11.00 18.75B 2.75A 2.75A 20.00 ---- 65 ---- 408 ---- ---- ---- .50A 20.00 ---- ---- 409 ---- ---- ---- .50A .00 ---- ---- 410 4.75 4.75 .50A .50A .00 ---- 120 ---- 411 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 ECH MAR 23 06 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 ---- ---- 403 7.00 7.00 .50A 6.75B .00 ---- 3 ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .75A .00 ---- ---- 406 ---- ---- ---- .75A .00 ---- ---- 407 1.75 17.25B 1.75 17.25B .00 ---- 60 ---- 408 13.00 19.50B 1.00A 1.00A .00 ---- 25 ---- 409 ---- ---- ---- 11.00A 20.00 ---- ---- 410 15.25 19.50B 15.25 14.00A 20.00 ---- 60 ---- 411 ---- ---- ---- 13.75A 20.00 ---- ---- 415 ---- ---- ---- 18.00A 20.00 ---- ---- 420 ---- ---- ---- 19.25B 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 148 ECI MAR 23 06 EVT OPT ON SI SYN FT CALL 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2075 ---- ---- ---- 19.50B 20.00 ---- ---- 2090 ---- ---- ---- 19.50B 20.00 ---- ---- 2100 ---- ---- ---- 16.00A 20.00 ---- ---- 2105 ---- ---- ---- 14.50A 20.00 ---- ---- 2110 ---- ---- ---- 12.25A 20.00 ---- ---- 2115 15.75 19.25B 1.50A 10.50B .00 ---- 2 ---- 2120 ---- ---- ---- .75A .00 ---- ---- 2125 14.00 14.00 .75A .75A .00 ---- 10 ---- 2130 7.00 7.00 .50A .50A .00 ---- 63 ---- 2135 ---- ---- ---- .50A .00 ---- ---- 2140 ---- ---- ---- 9.00B .00 ---- ---- 2145 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2160 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 ECI MAR 23 06 EVT OPT ON SI SYN FT PUT 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2090 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2105 ---- ---- ---- .50A .00 ---- ---- 2110 ---- ---- ---- .50A .00 ---- ---- 2115 ---- ---- ---- .75A 20.00 ---- ---- 2120 10.50 19.25B 2.50A 2.50A 20.00 ---- 60 ---- 2125 ---- ---- ---- 6.00A 20.00 ---- ---- 2130 ---- ---- ---- 7.50A 20.00 ---- ---- 2135 15.75 19.50B 15.75 14.50A 20.00 ---- 11 ---- 2140 ---- ---- ---- 10.75A 20.00 ---- ---- 2145 ---- ---- ---- 12.25A 20.00 ---- ---- 2150 ---- ---- ---- 13.75A 20.00 ---- ---- 2160 ---- ---- ---- 16.50A 20.00 ---- ---- 2175 ---- ---- ---- 19.00A 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 *** END OF REPORT ***