FINAL PRE-CLEARING PRICES AS OF 03/07/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1768.1 -34.0 1802.1 APR23 ---- ---- ---- ---- 1765.2 -34.0 1799.2 MAY23 ---- ---- ---- ---- 1762.3 -34.0 1796.3 JUN23 ---- ---- ---- ---- 1757.8 -34.0 1791.8 AUG23 ---- ---- ---- ---- 1753.7 -34.0 1787.7 OCT23 ---- ---- ---- ---- 1749.6 -34.0 1783.6 DEC23 ---- ---- ---- ---- 1745.5 -34.0 1779.5 FEB24 ---- ---- ---- ---- 1743.4 -34.0 1777.4 APR24 ---- ---- ---- ---- 1738.4 -34.0 1772.4 JUN24 ---- ---- ---- ---- 1733.4 -34.0 1767.4 AUG24 ---- ---- ---- ---- 1729.3 -34.0 1763.3 OCT24 ---- ---- ---- ---- 1725.2 -34.0 1759.2 DEC24 ---- ---- ---- ---- 1721.4 -34.0 1755.4 JUN25 ---- ---- ---- ---- 1709.4 -34.0 1743.4 DEC25 ---- ---- ---- ---- 1697.4 -34.0 1731.4 JUN26 ---- ---- ---- ---- 1685.4 -34.0 1719.4 DEC26 ---- ---- ---- ---- 1677.4 -34.0 1711.4 JUN27 ---- ---- ---- ---- 1667.4 -34.0 1701.4 DEC27 ---- ---- ---- ---- 1657.4 -34.0 1691.4 JUN28 ---- ---- ---- ---- 1647.4 -34.0 1681.4 DEC28 ---- ---- ---- ---- 1637.4 -34.0 1671.4 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 213.75 +.58 213.17 966 APR23 ---- ---- ---- ---- 220.69 +12.94 207.75 949 MAY23 ---- ---- ---- ---- 220.69 +5.69 215.00 4 941 JUN23 ---- ---- ---- ---- 220.69 +5.69 215.00 14 953 JLY23 ---- ---- ---- ---- 221.29 +6.29 215.00 12 624 AUG23 ---- ---- ---- ---- 221.29 +6.29 215.00 12 619 SEP23 ---- ---- ---- ---- 221.29 +6.29 215.00 12 616 OCT23 ---- ---- ---- ---- 221.29 +6.29 215.00 12 629 NOV23 ---- ---- ---- ---- 221.29 +6.29 215.00 12 586 DEC23 ---- ---- ---- ---- 221.29 +6.29 215.00 12 628 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 7511 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 364.25 +.58 363.67 130 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 ---- ---- ---- 2328.25A 2328.75 -40.00 2368.75 123 APR23 2352.75 2352.75 2337.25 2354.00B 2340.75 -40.00 198 2380.75 338 477 MAY23 2364.50 2391.50B 2351.75 2356.25 2355.50 -35.50 2733 2391.00 2385 918 JUN23 2379.25 2379.25 2371.50 2374.00B 2370.00 -37.00 1710 2407.00 1043 857 JLY23 ---- ---- 2380.00A 2378.75A 2381.75 -35.75 583 2417.50 735 317 AUG23 ---- ---- 2392.50A 2385.25A 2388.75 -36.25 142 2425.00 14 29 SEP23 ---- ---- ---- ---- 2406.25 -35.25 2441.50 OCT23 ---- ---- ---- ---- 2422.00 -34.00 2456.00 NOV23 ---- ---- ---- ---- 2440.25 -33.00 2473.25 DEC23 ---- ---- ---- 2451.00A 2449.00 -31.75 2480.75 10 JAN24 ---- ---- ---- ---- 2459.25 -31.50 2490.75 FEB24 ---- ---- ---- ---- 2470.25 -31.25 2501.50 MAR24 ---- ---- ---- ---- 2481.00 -31.00 2512.00 APR24 ---- ---- ---- ---- 2489.50 -30.75 2520.25 MAY24 ---- ---- ---- ---- 2496.75 -30.50 2527.25 JUN24 ---- ---- ---- ---- 2502.75 -30.25 2533.00 JLY24 ---- ---- ---- ---- 2513.00 -30.00 2543.00 AUG24 ---- ---- ---- ---- 2523.00 -29.75 2552.75 SEP24 ---- ---- ---- ---- 2532.75 -29.50 2562.25 OCT24 ---- ---- ---- ---- 2540.75 -29.25 2570.00 NOV24 ---- ---- ---- ---- 2552.25 -29.00 2581.25 DEC24 ---- ---- ---- ---- 2536.00 -28.75 2564.75 9 JAN25 ---- ---- ---- ---- 2543.00 -28.75 2571.75 FEB25 ---- ---- ---- ---- 2550.00 -28.75 2578.75 MAR25 ---- ---- ---- ---- 2557.00 -28.75 2585.75 APR25 ---- ---- ---- ---- 2566.00 -28.75 2594.75 MAY25 ---- ---- ---- ---- 2575.00 -28.75 2603.75 JUN25 ---- ---- ---- ---- 2583.00 -28.75 2611.75 JLY25 ---- ---- ---- ---- 2592.00 -28.75 2620.75 AUG25 ---- ---- ---- ---- 2600.00 -28.75 2628.75 SEP25 ---- ---- ---- ---- 2608.00 -28.75 2636.75 OCT25 ---- ---- ---- ---- 2616.00 -28.75 2644.75 NOV25 ---- ---- ---- ---- 2623.00 -28.75 2651.75 DEC25 ---- ---- ---- ---- 2631.00 -28.75 2659.75 JAN26 ---- ---- ---- ---- 2639.00 -28.75 2667.75 FEB26 ---- ---- ---- ---- 2647.00 -28.75 2675.75 MAR26 ---- ---- ---- ---- 2655.00 -28.75 2683.75 APR26 ---- ---- ---- ---- 2664.00 -28.75 2692.75 MAY26 ---- ---- ---- ---- 2672.00 -28.75 2700.75 JUN26 ---- ---- ---- ---- 2680.00 -28.75 2708.75 JLY26 ---- ---- ---- ---- 2688.00 -28.75 2716.75 AUG26 ---- ---- ---- ---- 2695.00 -28.75 2723.75 SEP26 ---- ---- ---- ---- 2703.00 -28.75 2731.75 OCT26 ---- ---- ---- ---- 2710.00 -28.75 2738.75 NOV26 ---- ---- ---- ---- 2718.00 -28.75 2746.75 DEC26 ---- ---- ---- ---- 2726.00 -28.75 2754.75 JAN27 ---- ---- ---- ---- 2736.00 -28.75 2764.75 FEB27 ---- ---- ---- ---- 2746.00 -28.75 2774.75 MAR27 ---- ---- ---- ---- 2756.00 -28.75 2784.75 APR27 ---- ---- ---- ---- 2767.00 -28.75 2795.75 MAY27 ---- ---- ---- ---- 2777.00 -28.75 2805.75 JUN27 ---- ---- ---- ---- 2787.00 -28.75 2815.75 JLY27 ---- ---- ---- ---- 2795.00 -28.75 2823.75 AUG27 ---- ---- ---- ---- 2809.00 -28.75 2837.75 SEP27 ---- ---- ---- ---- 2812.00 -28.75 2840.75 OCT27 ---- ---- ---- ---- 2819.00 -28.75 2847.75 NOV27 ---- ---- ---- ---- 2827.00 -28.75 2855.75 DEC27 ---- ---- ---- ---- 2835.00 -28.75 2863.75 JAN28 ---- ---- ---- ---- 2845.00 -28.75 2873.75 FEB28 ---- ---- ---- ---- 2855.00 -28.75 2883.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5366 4515 2740 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .28950 UNCH .28950 3098 APR23 ---- ---- ---- ---- .28150 UNCH .28150 2778 MAY23 ---- ---- ---- ---- .27950 UNCH .27950 2226 JUN23 ---- ---- ---- ---- .27950 UNCH .27950 2374 JLY23 ---- ---- ---- ---- .27250 UNCH .27250 20 1931 AUG23 ---- ---- ---- ---- .27250 UNCH .27250 20 2242 SEP23 ---- ---- ---- ---- .27250 UNCH .27250 20 1916 OCT23 .27000 .27000 .27000 .27000 .27000 -.00250 3 .27250 1452 NOV23 .27000 .27000 .27000 .27000 .27000 -.00250 4 .27250 1629 DEC23 .27000 .27000 .27000 .27000 .27000 -.00250 4 .27250 1547 JAN24 ---- ---- ---- ---- .26600 -.00033 .26633 697 FEB24 ---- ---- ---- ---- .26600 -.00033 .26633 531 MAR24 ---- ---- ---- ---- .26600 -.00400 .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 11 60 24466 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 ---- ---- ---- ---- 569.00 UNCH 569.00 1 893 APR23 590.00 590.00 590.00 590.00 599.00 UNCH 5 599.00 741 MAY23 ---- ---- ---- ---- 600.00 UNCH 600.00 5 670 JUN23 ---- ---- ---- ---- 590.00 UNCH 590.00 2 621 JLY23 ---- ---- ---- ---- 570.00 UNCH 570.00 723 AUG23 ---- ---- ---- ---- 575.00 UNCH 575.00 738 SEP23 ---- ---- ---- ---- 570.00 UNCH 570.00 638 OCT23 ---- ---- ---- ---- 540.00 UNCH 540.00 548 NOV23 ---- ---- ---- ---- 540.00 UNCH 540.00 509 DEC23 ---- ---- ---- ---- 540.00 UNCH 540.00 473 JAN24 ---- ---- ---- ---- 530.00 UNCH 530.00 50 FEB24 ---- ---- ---- ---- 525.00 UNCH 525.00 50 MAR24 ---- ---- ---- ---- 525.00 UNCH 525.00 50 APR24 ---- ---- ---- ---- 525.00 UNCH 525.00 50 MAY24 ---- ---- ---- ---- 525.00 UNCH 525.00 50 JUN24 ---- ---- ---- ---- 525.00 UNCH 525.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 8 6854 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.17 UNCH 16.17 636 APR23 ---- ---- ---- ---- 17.25 -.05 17.30 714 MAY23 ---- ---- ---- ---- 18.35 -.20 18.55 15 707 JUN23 ---- ---- ---- ---- 18.55 UNCH 18.55 15 739 JLY23 ---- ---- ---- ---- 18.65 -.10 18.75 2 821 AUG23 ---- ---- ---- ---- 18.75 UNCH 18.75 2 858 SEP23 ---- ---- ---- ---- 19.10 +.35 18.75 2 857 OCT23 ---- ---- ---- ---- 19.25 UNCH 19.25 5 818 NOV23 ---- ---- ---- ---- 19.25 UNCH 19.25 5 801 DEC23 ---- ---- ---- ---- 19.25 UNCH 19.25 5 792 JAN24 ---- ---- ---- ---- 19.60 +.05 19.55 857 FEB24 ---- ---- ---- ---- 19.60 +.05 19.55 893 MAR24 ---- ---- ---- ---- 20.05 +.45 19.60 10 846 APR24 ---- ---- ---- ---- 20.05 +.45 19.60 10 804 MAY24 ---- ---- ---- ---- 20.05 +.45 19.60 10 801 JUN24 ---- ---- ---- ---- 20.05 +.32 19.73 713 JLY24 ---- ---- ---- ---- 20.05 +.32 19.73 465 AUG24 ---- ---- ---- ---- 20.05 +.25 19.80 480 SEP24 ---- ---- ---- ---- 20.05 +.25 19.80 470 OCT24 ---- ---- ---- ---- 20.05 +.17 19.88 553 NOV24 ---- ---- ---- ---- 20.05 +.17 19.88 553 DEC24 ---- ---- ---- ---- 20.05 +.17 19.88 505 JAN25 ---- ---- ---- ---- 20.25 +.02 20.23 350 FEB25 ---- ---- ---- ---- 20.38 +.03 20.35 350 MAR25 ---- ---- ---- ---- 20.50 +.02 20.48 277 APR25 ---- ---- ---- ---- 20.50 +.02 20.48 142 MAY25 ---- ---- ---- ---- 20.50 +.02 20.48 142 JUN25 ---- ---- ---- ---- 20.55 +.02 20.53 55 JLY25 ---- ---- ---- ---- 20.78 UNCH 20.78 100 AUG25 ---- ---- ---- ---- 20.78 UNCH 20.78 100 SEP25 ---- ---- ---- ---- 20.78 UNCH 20.78 100 OCT25 ---- ---- ---- ---- 20.88 UNCH 20.88 25 NOV25 ---- ---- ---- ---- 20.88 UNCH 20.88 25 DEC25 ---- ---- ---- ---- 20.88 UNCH 20.88 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 17374 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 318.00 +7.00 311.00 2376 APR23 ---- ---- ---- ---- 328.00 UNCH 328.00 2311 MAY23 ---- 330.00B ---- 330.00B 330.00 +2.00 328.00 2095 JUN23 ---- 332.00B ---- 332.00B 332.00 +4.00 328.00 2004 JLY23 ---- ---- ---- ---- 325.00 -2.50 327.50 1682 AUG23 ---- ---- ---- ---- 325.00 -2.50 327.50 1664 SEP23 ---- ---- ---- ---- 325.00 -2.50 327.50 1632 OCT23 ---- ---- ---- ---- 325.00 -2.50 327.50 1437 NOV23 ---- ---- ---- ---- 325.00 -3.33 328.33 1302 DEC23 ---- ---- ---- ---- 325.00 -3.33 328.33 1286 JAN24 ---- ---- ---- ---- 328.33 UNCH 328.33 76 FEB24 ---- ---- ---- ---- 335.00 UNCH 335.00 25 MAR24 ---- ---- ---- ---- 335.00 UNCH 335.00 25 APR24 ---- ---- ---- ---- 335.00 UNCH 335.00 25 MAY24 ---- ---- ---- ---- 335.00 UNCH 335.00 25 JUN24 ---- ---- ---- ---- 335.00 UNCH 335.00 25 JLY24 ---- ---- ---- ---- 335.00 UNCH 335.00 25 AUG24 ---- ---- ---- ---- 335.00 UNCH 335.00 25 SEP24 ---- ---- ---- ---- 335.00 UNCH 335.00 25 OCT24 ---- ---- ---- ---- 335.00 UNCH 335.00 25 NOV24 ---- ---- ---- ---- 317.50 UNCH 317.50 19 DEC24 ---- ---- ---- ---- 317.50 UNCH 317.50 19 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18128 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 849.00 850.00 843.00 843.00 847.00 -6.00 87 853.00 13 852 APR23 880.00 890.00 875.00 875.00 880.00 +4.00 51 876.00 565 MAY23 ---- 877.00B ---- 880.00B 880.00 +4.00 876.00 453 JUN23 876.00 876.00 870.00 870.00 870.00 -11.00 7 881.00 1007 JLY23 ---- ---- 865.00A 865.00A 860.00 -11.00 871.00 726 AUG23 ---- ---- ---- ---- 855.00 -11.00 866.00 495 SEP23 ---- ---- ---- ---- 836.00 -10.00 846.00 713 OCT23 ---- ---- ---- ---- 816.00 -10.00 826.00 380 NOV23 ---- ---- ---- ---- 801.00 -10.00 811.00 912 DEC23 ---- ---- ---- ---- 801.00 -10.00 811.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145 13 6483 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 1840.9 1840.9 1824.4 1811.2A 1813.9 -34.0 450 1847.9 5 70 APR23 1852.6 1856.9 1817.1 1817.6 1820.0 -34.6 242806 1854.6 136224 318347 MAY23 1862.8 1862.8 1829.7 1825.1A 1827.8 -34.7 37 1862.5 30 97 JUN23 1868.6 1873.4 1834.2 1834.5A 1836.8 -34.6 41331 1871.4 14994 82586 AUG23 1890.0 1891.1 1852.9A 1852.3A 1854.9 -34.5 3389 1889.4 3255 16771 OCT23 1902.5 1907.4B 1872.0 1874.6B 1873.0 -34.2 503 1907.2 288 5887 DEC23 1922.6 1926.1 1888.8 1888.9A 1891.2 -33.7 1384 1924.9 362 15010 FEB24 1909.0 1910.7 1908.3 1907.9A 1910.4 -32.0 367 1942.4 52 1511 APR24 1927.6 1929.6 1927.6 1927.2A 1929.0 -29.5 106 1958.5 2 454 JUN24 ---- ---- ---- 1943.2A 1945.8 -28.8 2 1974.6 341 AUG24 ---- ---- ---- 1989.7B 1960.1 -28.8 1988.9 22 OCT24 ---- ---- ---- 1989.3A 1976.5 -28.8 2005.3 21 DEC24 ---- ---- ---- 2019.6B 1990.2 -28.8 2019.0 327 JUN25 ---- ---- ---- 2042.5A 2027.6 -28.8 2056.4 1 DEC25 ---- ---- ---- ---- 2053.8 -28.8 2082.6 7 JUN26 ---- ---- ---- ---- 2068.3 -28.8 2097.1 DEC26 ---- ---- ---- ---- 2092.6 -28.8 2121.4 2 JUN27 ---- ---- ---- ---- 2107.1 -28.8 2135.9 DEC27 ---- ---- ---- ---- 2129.4 -28.8 2158.2 JUN28 ---- ---- ---- ---- 2141.0 -28.8 2169.8 DEC28 ---- ---- ---- ---- 2160.3 -28.8 2189.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 290375 155212 441454 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1833.2 -23.2 1856.4 GCK Kilo Gold Futures MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .2B -.1 .2B .0 UNCH 17327 .0 JUN23 .0 .1B -.2 .1B .0 UNCH 16138 .0 AUG23 .1 .1 .1 .1 .0 UNCH 117 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33582 GSP MAR 23 LONDON SPOT GOLD 09 ---- ---- ---- ---- 1815.65 -33.25 1848.90 10 ---- ---- ---- ---- 1815.70 -33.20 1848.90 13 ---- ---- ---- ---- 1815.70 -33.20 1848.90 14 ---- ---- ---- ---- 1815.70 -33.20 1848.90 15 ---- ---- ---- ---- 1815.65 -33.26 1848.91 16 ---- ---- ---- ---- 1815.65 -33.26 1848.91 17 ---- ---- ---- ---- 1815.65 -33.26 1848.91 20 ---- ---- ---- ---- 1815.65 -33.26 1848.91 21 ---- ---- ---- ---- 1815.65 -33.26 1848.91 22 ---- ---- ---- ---- 1815.65 -33.26 1848.91 23 ---- ---- ---- ---- 1815.65 ---- ---- 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 4.0870 4.0880 3.9755 3.9795B 3.9865 -.1140 482 4.1005 795 3746 APR23 4.0725 4.0860 3.9690 3.9695A 3.9790 -.1140 218 4.0930 219 3213 MAY23 4.0750 4.0950 3.9630 3.9665 3.9750 -.1135 76965 4.0885 63750 128149 JUN23 4.0765 4.0935 3.9675 3.9755B 3.9780 -.1135 138 4.0915 369 1263 JLY23 4.0785 4.0980 3.9685 3.9705B 3.9800 -.1125 9115 4.0925 6656 35237 AUG23 3.9965 3.9975 3.9920 3.9725A 3.9825 -.1120 11 4.0945 18 738 SEP23 4.0815 4.0880B 3.9745 3.9715A 3.9835 -.1115 4550 4.0950 2527 14706 OCT23 4.0000 4.0080 3.9980A 3.9775A 3.9875 -.1110 10 4.0985 1 448 NOV23 ---- ---- 4.0020A 3.9820A 3.9895 -.1110 1 4.1005 10 359 DEC23 4.0830 4.0995 3.9750 3.9745A 3.9855 -.1110 1923 4.0965 1393 14819 JAN24 ---- ---- 3.9990A 3.9785A 3.9880 -.1110 51 4.0990 11 169 FEB24 ---- ---- 4.0035A 3.9835A 3.9915 -.1105 2 4.1020 3 363 MAR24 3.9970 4.0260 3.9800 3.9785A 3.9855 -.1095 243 4.0950 109 2994 APR24 ---- ---- 3.9990A 3.9980A 3.9860 -.1095 4.0955 314 MAY24 4.0880 4.0880 4.0010 4.0020B 3.9835 -.1090 15 4.0925 16 483 JUN24 ---- ---- 3.9975A 3.9975A 3.9835 -.1090 4.0925 311 JLY24 ---- ---- ---- 3.9960A 3.9820 -.1085 5 4.0905 10 362 AUG24 ---- ---- 3.9940A 3.9940A 3.9810 -.1085 4.0895 121 SEP24 ---- ---- 3.9940A 3.9940A 3.9805 -.1085 4.0890 5 167 OCT24 ---- ---- 3.9940A 3.9940A 3.9780 -.1085 4.0865 91 NOV24 ---- ---- ---- 3.9970A 3.9815 -.1085 4.0900 2 118 DEC24 ---- ---- 3.9915A 3.9750A 3.9775 -.1085 4.0860 2 277 JAN25 ---- ---- ---- ---- 3.9780 -.1085 4.0865 88 FEB25 ---- ---- ---- ---- 3.9810 -.1085 4.0895 MAR25 ---- ---- ---- 3.9905A 3.9675 -.1085 4.0760 8 MAY25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 JLY25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 SEP25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 DEC25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 MAR26 ---- ---- ---- ---- 3.9840 -.1085 4.0925 MAY26 ---- ---- ---- ---- 3.9970 -.1085 4.1055 JLY26 ---- ---- ---- ---- 3.9975 -.1085 4.1060 SEP26 ---- ---- ---- ---- 4.0100 -.1085 4.1185 DEC26 ---- ---- ---- ---- 4.0225 -.1085 4.1310 1 MAR27 ---- ---- ---- ---- 4.0200 -.1085 4.1285 MAY27 ---- ---- ---- ---- 4.0175 -.1085 4.1260 JLY27 ---- ---- ---- ---- 4.0150 -.1085 4.1235 SEP27 ---- ---- ---- ---- 4.0125 -.1085 4.1210 DEC27 ---- ---- ---- ---- 4.0250 -.1085 4.1335 MAR28 ---- ---- ---- ---- 4.0225 -.1085 4.1310 MAY28 ---- ---- ---- ---- 4.0200 -.1085 4.1285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93729 75896 208545 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 404 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 404 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0325 +.0040 4.0285 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0069 -.0942 4.1011 1803 APR23 ---- ---- ---- ---- 3.9786 -.1139 4.0925 1304 MAY23 ---- ---- ---- ---- 3.9753 -.1135 4.0888 1484 JUN23 ---- ---- ---- ---- 3.9782 -.1134 4.0916 1033 JLY23 ---- ---- ---- ---- 3.9803 -.1124 4.0927 874 AUG23 ---- ---- ---- ---- 3.9826 -.1119 4.0945 827 SEP23 ---- ---- ---- ---- 3.9839 -.1115 4.0954 1058 OCT23 ---- ---- ---- ---- 3.9877 -.1110 4.0987 1058 NOV23 ---- ---- ---- ---- 3.9891 -.1110 4.1001 1028 DEC23 ---- ---- ---- ---- 3.9858 -.1110 4.0968 1042 JAN24 ---- ---- ---- ---- 3.9883 -.1110 4.0993 1099 FEB24 ---- ---- ---- ---- 3.9909 -.1104 4.1013 498 MAR24 ---- ---- ---- ---- 3.9856 -.1095 4.0951 498 APR24 ---- ---- ---- ---- 3.9858 -.1094 4.0952 498 MAY24 ---- ---- ---- ---- 3.9835 -.1090 4.0925 498 JUN24 ---- ---- ---- ---- 3.9833 -.1090 4.0923 498 JLY24 ---- ---- ---- ---- 3.9819 -.1085 4.0904 498 AUG24 ---- ---- ---- ---- 3.9810 -.1085 4.0895 SEP24 ---- ---- ---- ---- 3.9803 -.1085 4.0888 OCT24 ---- ---- ---- ---- 3.9783 -.1085 4.0868 NOV24 ---- ---- ---- ---- 3.9811 -.1085 4.0896 DEC24 ---- ---- ---- ---- 3.9775 -.1085 4.0860 JAN25 ---- ---- ---- ---- 3.9783 -.1085 4.0868 MAR25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 MAY25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 JLY25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 SEP25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 DEC25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 MAR26 ---- ---- ---- ---- 3.9840 -.1085 4.0925 MAY26 ---- ---- ---- ---- 3.9970 -.1085 4.1055 JLY26 ---- ---- ---- ---- 3.9975 -.1085 4.1060 SEP26 ---- ---- ---- ---- 4.0100 -.1085 4.1185 DEC26 ---- ---- ---- ---- 4.0225 -.1085 4.1310 MAR27 ---- ---- ---- ---- 4.0200 -.1085 4.1285 MAY27 ---- ---- ---- ---- 4.0175 -.1085 4.1260 JLY27 ---- ---- ---- ---- 4.0150 -.1085 4.1235 SEP27 ---- ---- ---- ---- 4.0125 -.1085 4.1210 DEC27 ---- ---- ---- ---- 4.0250 -.1085 4.1335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0005B -.0005 .0005B .0000 UNCH 1059 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 428 .0000 SEP23 .0000 .0005 .0000 .0000 .0000 UNCH 376 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 54 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1917 HRC NYMEX STEEL FUTURES MAR23 1058.00 1062.00 1042.00 1046.00 1050.00 -10.00 14 1060.00 38 3568 APR23 1269.00 1270.00 1220.00 1249.00A 1228.00 -42.00 204 1270.00 580 4152 MAY23 1218.00 1237.00 1195.00 1215.00 1212.00 -18.00 184 1230.00 479 3768 JUN23 1162.00 1163.00B 1114.00 1150.00 1150.00 -48.00 54 1198.00 291 3119 JLY23 1085.00 1085.00 1046.00A 1046.00A 1043.00 -56.00 24 1099.00 112 1603 AUG23 1020.00 1020.00 1005.00 1005.00 1005.00 -32.00 7 1037.00 118 1780 SEP23 978.00 978.00 978.00 978.00 995.00 -15.00 3 1010.00 106 1733 OCT23 965.00 965.00 955.00A 964.00A 965.00 -2.00 1 967.00 44 1592 NOV23 930.00 930.00 930.00 930.00 930.00 -12.00 1 942.00 57 1343 DEC23 910.00 910.00 909.00A 909.00A 910.00 -20.00 10 930.00 57 1451 JAN24 ---- ---- ---- ---- 900.00 -20.00 920.00 93 FEB24 ---- ---- ---- ---- 895.00 -20.00 915.00 147 MAR24 ---- ---- ---- ---- 890.00 -20.00 910.00 65 APR24 ---- ---- ---- ---- 890.00 -20.00 910.00 66 MAY24 ---- ---- ---- ---- 890.00 -20.00 910.00 135 JUN24 ---- ---- ---- ---- 866.00 -20.00 886.00 62 JLY24 ---- ---- ---- ---- 866.00 -20.00 886.00 AUG24 ---- ---- ---- ---- 866.00 -20.00 886.00 75 SEP24 ---- ---- ---- ---- 866.00 -20.00 886.00 OCT24 ---- ---- ---- ---- 866.00 -20.00 886.00 NOV24 ---- ---- ---- ---- 866.00 -20.00 886.00 25 DEC24 ---- ---- ---- ---- 866.00 -20.00 886.00 JAN25 ---- ---- ---- ---- 866.00 -20.00 886.00 FEB25 ---- ---- ---- ---- 866.00 -20.00 886.00 MAR25 ---- ---- ---- ---- 866.00 -20.00 886.00 APR25 ---- ---- ---- ---- 866.00 -20.00 886.00 MAY25 ---- ---- ---- ---- 866.00 -20.00 886.00 JUN25 ---- ---- ---- ---- 866.00 -20.00 886.00 JLY25 ---- ---- ---- ---- 866.00 -20.00 886.00 AUG25 ---- ---- ---- ---- 866.00 -20.00 886.00 SEP25 ---- ---- ---- ---- 866.00 -20.00 886.00 OCT25 ---- ---- ---- ---- 866.00 -20.00 886.00 NOV25 ---- ---- ---- ---- 866.00 -20.00 886.00 DEC25 ---- ---- ---- ---- 866.00 -20.00 886.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 502 1882 24777 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 UNCH 70.00 9 MAY23 ---- ---- ---- ---- 66.00 UNCH 66.00 23 JUN23 ---- ---- ---- ---- 65.75 +4.75 61.00 10 83 JLY23 ---- ---- ---- ---- 59.50 -1.20 60.70 25 100 AUG23 ---- ---- ---- ---- 59.50 -1.20 60.70 25 105 SEP23 ---- ---- ---- ---- 57.25 -3.25 60.50 15 93 OCT23 ---- ---- ---- ---- 53.00 -5.00 58.00 122 NOV23 ---- ---- ---- ---- 52.50 -5.50 58.00 116 DEC23 ---- ---- ---- ---- 52.00 -6.00 58.00 43 JAN24 ---- ---- ---- ---- 51.50 -4.50 56.00 1 FEB24 ---- ---- ---- ---- 51.00 -5.00 56.00 1 MAR24 ---- ---- ---- ---- 50.50 -5.50 56.00 APR24 ---- ---- ---- ---- 50.25 -5.75 56.00 MAY24 ---- ---- ---- ---- 50.00 -6.00 56.00 JUN24 ---- ---- ---- ---- 49.75 -6.25 56.00 JLY24 ---- ---- ---- ---- 49.50 -6.50 56.00 AUG24 ---- ---- ---- ---- 49.25 -6.75 56.00 SEP24 ---- ---- ---- ---- 49.00 -7.00 56.00 OCT24 ---- ---- ---- ---- 48.75 -7.25 56.00 NOV24 ---- ---- ---- ---- 48.50 -7.50 56.00 DEC24 ---- ---- ---- ---- 48.25 -7.75 56.00 JAN25 ---- ---- ---- ---- 48.25 -7.75 56.00 FEB25 ---- ---- ---- ---- 48.25 -7.75 56.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 701 MGC Micro Gold Futures APR23 1852.2 1857.0 1816.9 1817.6A 1820.0 -34.6 56349 1854.6 34913 18608 JUN23 1868.8 1873.0 1834.0 1834.5B 1836.8 -34.6 1504 1871.4 424 1843 AUG23 1885.8 1891.0 1853.8 1852.4A 1854.9 -34.5 144 1889.4 76 338 OCT23 1905.0 1907.0 1872.6 1870.4A 1873.0 -34.2 53 1907.2 86 132 DEC23 1920.0 1920.0 1889.3 1889.2A 1891.2 -33.7 77 1924.9 30 252 FEB24 1930.0 1930.0 1907.0 1909.7B 1910.4 -32.0 13 1942.4 1 36 APR24 ---- ---- ---- 1925.7A 1929.0 -29.5 4 1958.5 2 JUN24 ---- ---- ---- 1949.9A 1945.8 -28.8 1974.6 5 AUG24 ---- ---- ---- 1971.5A 1960.1 -28.8 1988.9 OCT24 ---- ---- ---- 1988.4A 1976.5 -28.8 2005.3 DEC24 ---- ---- ---- 2005.0A 1990.2 -28.8 2019.0 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58144 35530 21217 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.1035 4.1035 3.9800 3.9800 3.9790 -.1140 11 4.0930 13 81 MAY23 4.0900 4.0940B 3.9630 3.9655B 3.9750 -.1135 4272 4.0885 4482 1589 JUN23 ---- ---- ---- 4.0145A 3.9780 -.1135 4.0915 2 JLY23 4.0765 4.0965B 3.9685 3.9725B 3.9800 -.1125 76 4.0925 68 54 AUG23 ---- ---- ---- ---- 3.9825 -.1120 4.0945 SEP23 4.0975 4.0975 4.0000 3.9740A 3.9835 -.1115 3 4.0950 1 20 OCT23 ---- ---- ---- ---- 3.9875 -.1110 4.0985 NOV23 ---- ---- ---- ---- 3.9895 -.1110 4.1005 DEC23 ---- ---- ---- 4.0035A 3.9855 -.1110 4.0965 2 JAN24 ---- ---- ---- ---- 3.9880 -.1110 4.0990 FEB24 ---- ---- ---- ---- 3.9915 -.1105 4.1020 MAR24 ---- ---- ---- ---- 3.9855 -.1095 4.0950 APR24 ---- ---- ---- ---- 3.9860 -.1095 4.0955 MAY24 ---- ---- ---- ---- 3.9835 -.1090 4.0925 JUN24 ---- ---- ---- ---- 3.9835 -.1090 4.0925 JLY24 ---- ---- ---- ---- 3.9820 -.1085 4.0905 AUG24 ---- ---- ---- ---- 3.9810 -.1085 4.0895 SEP24 ---- ---- ---- ---- 3.9805 -.1085 4.0890 OCT24 ---- ---- ---- ---- 3.9780 -.1085 4.0865 NOV24 ---- ---- ---- ---- 3.9815 -.1085 4.0900 DEC24 ---- ---- ---- ---- 3.9775 -.1085 4.0860 JAN25 ---- ---- ---- ---- 3.9780 -.1085 4.0865 FEB25 ---- ---- ---- ---- 3.9810 -.1085 4.0895 MAR25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 MAY25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 JLY25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 SEP25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 DEC25 ---- ---- ---- ---- 3.9675 -.1085 4.0760 MAR26 ---- ---- ---- ---- 3.9840 -.1085 4.0925 MAY26 ---- ---- ---- ---- 3.9970 -.1085 4.1055 JLY26 ---- ---- ---- ---- 3.9975 -.1085 4.1060 SEP26 ---- ---- ---- ---- 4.0100 -.1085 4.1185 DEC26 ---- ---- ---- ---- 4.0225 -.1085 4.1310 MAR27 ---- ---- ---- ---- 4.0200 -.1085 4.1285 MAY27 ---- ---- ---- ---- 4.0175 -.1085 4.1260 JLY27 ---- ---- ---- ---- 4.0150 -.1085 4.1235 SEP27 ---- ---- ---- ---- 4.0125 -.1085 4.1210 DEC27 ---- ---- ---- ---- 4.0250 -.1085 4.1335 MAR28 ---- ---- ---- ---- 4.0225 -.1085 4.1310 MAY28 ---- ---- ---- ---- 4.0200 -.1085 4.1285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4362 4564 1748 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 84.78 -3.92 88.70 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 ---- ---- ---- ---- 930.4 +.3 930.1 100 MAY23 ---- ---- ---- ---- ---- UNCH 906.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 3.9920 3.9920 3.9920 4.0180B 3.9800 -.1140 1 4.0940 16 MAY23 4.0760 4.0940B 3.9640A 3.9660 3.9760 -.1120 211 4.0880 221 322 JUN23 ---- ---- ---- 3.9900A 3.9780 -.1140 4.0920 4 JLY23 4.0740 4.0960B 3.9720A 3.9700A 3.9800 -.1120 6 4.0920 11 16 AUG23 ---- ---- ---- ---- 3.9820 -.1120 4.0940 SEP23 4.0840 4.0980B 3.9760A 3.9740A 3.9840 -.1120 1 4.0960 1 6 OCT23 ---- ---- ---- ---- 3.9880 -.1100 4.0980 NOV23 ---- ---- ---- ---- 3.9900 -.1100 4.1000 DEC23 ---- ---- ---- ---- 3.9860 -.1100 4.0960 JAN24 ---- ---- ---- ---- 3.9880 -.1120 4.1000 FEB24 ---- ---- ---- ---- 3.9920 -.1100 4.1020 MAR24 ---- ---- ---- ---- 3.9860 -.1100 4.0960 APR24 ---- ---- ---- ---- 3.9860 -.1100 4.0960 MAY24 ---- ---- ---- ---- 3.9840 -.1080 4.0920 JUN24 ---- ---- ---- ---- 3.9840 -.1080 4.0920 JLY24 ---- ---- ---- ---- 3.9820 -.1080 4.0900 AUG24 ---- ---- ---- ---- 3.9820 -.1080 4.0900 SEP24 ---- ---- ---- ---- 3.9800 -.1100 4.0900 OCT24 ---- ---- ---- ---- 3.9780 -.1080 4.0860 NOV24 ---- ---- ---- ---- 3.9820 -.1080 4.0900 DEC24 ---- ---- ---- ---- 3.9780 -.1080 4.0860 JAN25 ---- ---- ---- ---- 3.9780 -.1080 4.0860 FEB25 ---- ---- ---- ---- 3.9820 -.1080 4.0900 MAR25 ---- ---- ---- ---- 3.9680 -.1080 4.0760 MAY25 ---- ---- ---- ---- 3.9680 -.1080 4.0760 JLY25 ---- ---- ---- ---- 3.9680 -.1080 4.0760 SEP25 ---- ---- ---- ---- 3.9680 -.1080 4.0760 DEC25 ---- ---- ---- ---- 3.9680 -.1080 4.0760 MAR26 ---- ---- ---- ---- 3.9840 -.1080 4.0920 MAY26 ---- ---- ---- ---- 3.9980 -.1080 4.1060 JLY26 ---- ---- ---- ---- 3.9980 -.1080 4.1060 SEP26 ---- ---- ---- ---- 4.0100 -.1080 4.1180 DEC26 ---- ---- ---- ---- 4.0220 -.1100 4.1320 MAR27 ---- ---- ---- ---- 4.0200 -.1080 4.1280 MAY27 ---- ---- ---- ---- 4.0180 -.1080 4.1260 JLY27 ---- ---- ---- ---- 4.0160 -.1080 4.1240 SEP27 ---- ---- ---- ---- 4.0120 -.1100 4.1220 DEC27 ---- ---- ---- ---- 4.0260 -.1080 4.1340 TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 233 364 QI E-Mini Silver Futures MAY23 21.1125 21.2000 20.1000 20.1500A 20.1990 -.9360 508 21.1350 241 400 JLY23 21.2750 21.3750B 20.3000A 20.4250B 20.3830 -.9380 23 21.3210 5 59 SEP23 21.4875 21.5625B 20.5000A 20.5000A 20.5790 -.9280 11 21.5070 4 13 DEC23 21.7125 21.8125B 20.7625 20.8250B 20.8510 -.9120 8 21.7630 2 17 JAN24 ---- ---- ---- 21.0875A 20.9420 -.9210 21.8630 1 MAR24 ---- ---- ---- 22.0750B 21.0980 -.9300 22.0280 MAY24 ---- ---- ---- 21.3500A 21.2750 -.9300 22.2050 6 JLY24 ---- ---- ---- 21.9750A 21.3170 -.9300 22.2470 SEP24 ---- ---- ---- 22.0750A 21.4620 -.9300 22.3920 DEC24 ---- ---- ---- ---- 21.7490 -.9300 22.6790 JAN25 ---- ---- ---- ---- 21.8690 -.9300 22.7990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 550 253 495 QO E-Mini Gold Futures APR23 1852.00 1856.75 1817.50 1817.50 1820.00 -34.60 1725 1854.60 1234 809 JUN23 1862.25 1862.25 1834.75A 1834.50A 1836.80 -34.60 44 1871.40 23 95 AUG23 1882.75 1882.75 1857.50 1862.25B 1854.90 -34.50 15 1889.40 5 21 OCT23 1904.00 1904.00 1888.00 1888.75B 1873.00 -34.20 13 1907.20 1 6 DEC23 ---- ---- ---- 1889.00A 1891.20 -33.70 1924.90 36 FEB24 ---- ---- ---- 1907.75A 1910.40 -32.00 1942.40 8 APR24 ---- ---- ---- 1926.00A 1929.00 -29.50 1958.50 1 JUN24 ---- ---- ---- 1946.75A 1945.80 -28.80 1974.60 AUG24 ---- ---- ---- 1961.75A 1960.10 -28.80 1988.90 OCT24 ---- ---- ---- 1989.50A 1976.50 -28.80 2005.30 2 DEC24 ---- ---- ---- 1997.25A 1990.20 -28.80 2019.00 1 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1797 1264 980 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 414.75 +.30 414.45 APR23 418.05 418.30B 418.00A 418.00A 418.05 +.30 15 417.75 33 73 MAY23 ---- ---- ---- ---- 421.35 +.30 421.05 JUN23 ---- ---- ---- ---- 418.05 +.30 417.75 342 AUG23 ---- ---- ---- ---- 418.70 +.30 418.40 OCT23 ---- ---- ---- ---- 419.35 +.30 419.05 DEC23 ---- ---- ---- ---- 420.00 +.30 419.70 FEB24 ---- ---- ---- ---- 420.65 +.30 420.35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 33 415 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1872.20 -6.40 1878.60 APR23 1879.70 1879.70 1877.90A 1878.90B 1878.70 -6.40 20 1885.10 3 115 MAY23 ---- ---- ---- ---- 1885.20 -6.40 1891.60 JUN23 ---- ---- ---- ---- 1888.10 -6.40 1894.50 342 AUG23 ---- ---- ---- ---- 1888.70 -6.40 1895.10 OCT23 ---- ---- ---- ---- 1889.30 -6.40 1895.70 DEC23 ---- ---- ---- ---- 1889.90 -6.40 1896.30 FEB24 ---- ---- ---- ---- 1890.50 -6.40 1896.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 3 457 SI Silver Futures MAR23 20.985 20.985 19.990 19.995 20.054 -.930 57 20.984 120 151 APR23 21.065 21.065 20.050 20.075 20.129 -.931 171 21.060 89 400 MAY23 21.140 21.215 20.105 20.140B 20.199 -.936 68495 21.135 56899 104962 JLY23 21.320 21.395B 20.290 20.335B 20.383 -.938 3472 21.321 2439 9632 SEP23 21.495 21.560B 20.540 20.560B 20.579 -.928 1479 21.507 1022 3560 DEC23 21.770 21.790 20.785A 20.790A 20.851 -.912 642 21.763 306 3283 JAN24 ---- ---- ---- 21.890B 20.942 -.921 21.863 145 MAR24 21.605 21.605 21.055 21.040A 21.098 -.930 192 22.028 65 216 MAY24 ---- ---- ---- 21.225A 21.275 -.930 22.205 32 JLY24 ---- ---- ---- 21.685A 21.317 -.930 22.247 4 SEP24 ---- ---- ---- 21.965A 21.462 -.930 22.392 DEC24 ---- ---- ---- 22.365A 21.749 -.930 22.679 9 JAN25 ---- ---- ---- ---- 21.869 -.930 22.799 JLY25 ---- ---- ---- ---- 21.912 -.930 22.842 3 DEC25 ---- ---- ---- ---- 22.024 -.930 22.954 JLY26 ---- ---- ---- ---- 22.815 -.930 23.745 5 DEC26 ---- ---- ---- ---- 22.917 -.930 23.847 JLY27 ---- ---- ---- ---- 23.025 -.930 23.955 DEC27 ---- ---- ---- ---- 23.127 -.930 24.057 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74508 60940 122402 SIL Micro Silver Futures MAR23 20.985 21.015 20.015 19.975A 20.054 -.930 28 20.984 9 425 APR23 21.100 21.100 20.050 20.100B 20.129 -.931 135 21.060 45 378 MAY23 21.130 21.210 20.105 20.140 20.199 -.936 9298 21.135 7115 4743 JLY23 21.250 21.250 20.295 20.320A 20.383 -.938 99 21.321 106 423 SEP23 21.485 21.485 20.500 20.560B 20.579 -.928 40 21.507 18 69 DEC23 21.825 21.825 20.840 20.875B 20.851 -.912 65 21.763 12 89 JAN24 ---- ---- ---- 21.100A 20.942 -.921 21.863 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9665 7305 6127 SIT SILVER TAS FUTURES MAY23 .000 .006B -.001 .005B .000 UNCH 656 .000 JLY23 .000 .001B -.001 -.001 .000 UNCH 91 .000 SEP23 ---- ---- ---- ---- .000 UNCH 72 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 819 SSP MAR 23 LONDON SPOT SILVER 09 ---- ---- ---- ---- 20.121 -.919 21.040 10 ---- ---- ---- ---- 20.120 -.920 21.040 13 ---- ---- ---- ---- 20.120 -.920 21.040 14 ---- ---- ---- ---- 20.120 -.920 21.040 15 ---- ---- ---- ---- 20.121 -.918 21.039 16 ---- ---- ---- ---- 20.121 -.918 21.039 17 ---- ---- ---- ---- 20.121 -.918 21.039 20 ---- ---- ---- ---- 20.121 -.918 21.039 21 ---- ---- ---- ---- 20.121 -.918 21.039 22 ---- ---- ---- ---- 20.121 -.918 21.039 23 ---- ---- ---- ---- 20.121 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- ---- ---- 127.33 +1.83 125.50 330 APR23 ---- ---- ---- ---- 127.00 +2.65 124.35 205 MAY23 ---- ---- ---- ---- 126.10 +2.65 123.45 JUN23 ---- ---- ---- ---- 125.20 +2.65 122.55 JLY23 ---- ---- ---- ---- 124.75 +2.62 122.13 AUG23 ---- ---- ---- ---- 123.45 +2.60 120.85 SEP23 ---- ---- ---- ---- 122.15 +2.57 119.58 OCT23 ---- ---- ---- ---- 122.14 +2.57 119.57 NOV23 ---- ---- ---- ---- 120.89 +2.57 118.32 DEC23 ---- ---- ---- ---- 119.69 +2.57 117.12 JAN24 ---- ---- ---- ---- 119.29 +2.57 116.72 FEB24 ---- ---- ---- ---- 118.49 +2.57 115.92 MAR24 ---- ---- ---- ---- 117.74 +2.57 115.17 APR24 ---- ---- ---- ---- 117.00 +2.58 114.42 MAY24 ---- ---- ---- ---- 116.30 +2.58 113.72 JUN24 ---- ---- ---- ---- 115.60 +2.57 113.03 JLY24 ---- ---- ---- ---- 114.95 +2.58 112.37 AUG24 ---- ---- ---- ---- 114.30 +2.58 111.72 SEP24 ---- ---- ---- ---- 113.65 +2.57 111.08 OCT24 ---- ---- ---- ---- 113.07 +2.58 110.49 NOV24 ---- ---- ---- ---- 112.47 +2.58 109.89 DEC24 ---- ---- ---- ---- 111.92 +2.58 109.34 JAN25 ---- ---- ---- ---- 111.44 +2.58 108.86 FEB25 ---- ---- ---- ---- 110.89 +2.58 108.31 MAR25 ---- ---- ---- ---- 110.33 +2.57 107.76 APR25 ---- ---- ---- ---- 109.78 +2.57 107.21 MAY25 ---- ---- ---- ---- 109.23 +2.57 106.66 JUN25 ---- ---- ---- ---- 108.73 +2.57 106.16 JLY25 ---- ---- ---- ---- 108.23 +2.57 105.66 AUG25 ---- ---- ---- ---- 107.73 +2.57 105.16 SEP25 ---- ---- ---- ---- 107.28 +2.57 104.71 OCT25 ---- ---- ---- ---- 106.83 +2.57 104.26 NOV25 ---- ---- ---- ---- 106.38 +2.57 103.81 DEC25 ---- ---- ---- ---- 105.93 +2.57 103.36 JAN26 ---- ---- ---- ---- 105.57 +2.57 103.00 FEB26 ---- ---- ---- ---- 105.12 +2.58 102.54 MAR26 ---- ---- ---- ---- 104.67 +2.58 102.09 APR26 ---- ---- ---- ---- 104.27 +2.58 101.69 MAY26 ---- ---- ---- ---- 103.87 +2.58 101.29 JUN26 ---- ---- ---- ---- 103.47 +2.58 100.89 JLY26 ---- ---- ---- ---- 103.07 +2.58 100.49 AUG26 ---- ---- ---- ---- 102.67 +2.58 100.09 SEP26 ---- ---- ---- ---- 102.27 +2.58 99.69 OCT26 ---- ---- ---- ---- 101.87 +2.58 99.29 NOV26 ---- ---- ---- ---- 101.46 +2.57 98.89 DEC26 ---- ---- ---- ---- 101.26 +2.57 98.69 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.00 UNCH 51.00 600 MAR23 ---- ---- ---- ---- 50.85 +.25 50.60 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1820.0 -34.6 1854.6 JUN23 ---- ---- ---- ---- 1836.8 -34.6 1871.4 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.9865 -.1140 4.1005 MAY23 ---- ---- ---- ---- 3.9750 -.1135 4.0885 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 20.054 -.930 20.984 MAY23 ---- ---- ---- ---- 20.199 -.936 21.135 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 ---- ---- ---- ---- 720.00 -37.00 757.00 1675 ---- ---- ---- ---- 695.00 -37.00 732.00 1700 ---- ---- ---- ---- 670.00 -37.00 707.00 1725 ---- ---- ---- ---- 645.00 -37.00 682.00 1750 ---- ---- ---- ---- 620.00 -37.00 657.00 1775 ---- ---- ---- ---- 595.00 -37.00 632.00 1800 ---- ---- ---- ---- 570.00 -37.00 607.00 1825 ---- ---- 543.00A 543.00A 545.00 -37.00 582.00 1850 ---- ---- 518.00A 518.00A 520.00 -37.00 557.00 1875 ---- ---- 493.00A 493.00A 495.00 -37.00 532.00 1900 ---- ---- 468.00A 468.00A 470.00 -37.00 507.00 1925 ---- ---- 443.25A 443.25A 445.25 -37.00 482.25 1950 ---- ---- 418.50A 418.50A 420.50 -36.75 457.25 1975 ---- ---- 393.75A 393.75A 395.75 -36.75 432.50 2000 ---- ---- 369.25A 369.25A 371.00 -36.75 407.75 2025 ---- ---- 344.75A 344.75A 346.50 -36.75 383.25 2050 ---- ---- 320.25A 320.25A 322.25 -36.50 358.75 2075 ---- ---- 296.00A 296.00A 298.00 -36.25 334.25 2100 ---- ---- 272.00A 272.00A 274.00 -36.25 310.25 2125 ---- ---- 248.50A 248.50A 250.25 -36.00 286.25 2150 ---- ---- 225.25A 225.25A 227.25 -35.50 262.75 2175 ---- ---- 202.75A 202.75A 204.50 -35.00 239.50 2200 ---- ---- 181.00A 181.00A 182.75 -34.25 217.00 2225 ---- ---- 160.25A 160.25A 162.00 -33.00 195.00 2250 ---- ---- 140.50A 140.50A 142.25 -31.75 174.00 2275 ---- ---- 122.25A 122.25A 123.75 -30.25 154.00 2300 ---- ---- 105.25A 105.25A 106.50 -28.50 135.00 2325 ---- ---- 90.00A 90.00A 91.00 -26.50 117.50 2350 ---- ---- 76.00A 76.00A 77.00 -24.25 101.25 2375 ---- ---- 63.75A 63.75A 64.50 -22.25 86.75 10 10 2400 ---- ---- 53.25A 53.25A 53.75 -20.00 73.75 2425 ---- ---- 44.25A 44.25A 44.50 -17.75 62.25 2450 ---- ---- 36.50A 36.50A 36.75 -15.50 52.25 2475 ---- ---- 30.25A 30.25A 30.25 -13.50 43.75 2500 ---- ---- 25.00A 25.00A 25.00 -11.50 36.50 25 2525 ---- ---- 20.75A 20.75A 20.50 -9.75 30.25 2550 ---- ---- 17.00A 17.00A 16.75 -8.50 25.25 2575 ---- ---- 14.00A 14.00A 13.75 -7.00 20.75 2600 ---- ---- 11.75A 11.75A 11.50 -5.75 17.25 2625 ---- ---- 9.75A 9.75A 9.50 -4.75 14.25 50 2650 ---- ---- 8.25A 8.25A 7.75 -4.25 12.00 2675 ---- ---- 6.75A 6.75A 6.50 -3.50 10.00 2700 ---- ---- 5.75A 5.75A 5.50 -2.75 8.25 2725 ---- ---- 5.00A 5.00A 4.50 -2.50 7.00 2750 ---- ---- 4.25A 4.25A 3.75 -2.00 5.75 2775 ---- ---- 3.75A 3.75A 3.25 -1.75 5.00 2800 ---- ---- 3.25A 3.25A 2.75 -1.50 4.25 60 2825 ---- ---- 3.00A 3.00A 2.25 -1.25 3.50 100 2850 ---- ---- 2.75A 2.75A 2.00 -1.00 3.00 50 2875 ---- ---- ---- ---- 1.75 -.75 2.50 2900 ---- ---- ---- ---- 1.50 -.75 2.25 2925 ---- ---- ---- ---- 1.25 -.75 2.00 2950 ---- ---- ---- ---- 1.00 -.75 1.75 2975 ---- ---- ---- ---- 1.00 -.50 1.50 3000 ---- ---- ---- ---- .75 -.50 1.25 3025 ---- ---- ---- ---- .75 -.50 1.25 3050 ---- ---- ---- ---- .50 -.50 1.00 3075 ---- ---- ---- ---- .50 -.50 1.00 3100 ---- ---- ---- ---- .50 -.25 .75 3125 ---- ---- ---- ---- .50 -.25 .75 3150 ---- ---- ---- ---- .50 -.25 .75 3175 ---- ---- ---- ---- .25 -.25 .50 3200 ---- ---- ---- ---- .25 -.25 .50 AX MAY23 Aluminum Option CALL 1650 ---- ---- ---- ---- 731.75 -35.75 767.50 1675 ---- ---- ---- ---- 706.75 -35.75 742.50 1700 ---- ---- 680.50A 680.50A 681.75 -35.75 717.50 1725 ---- ---- 655.50A 655.50A 656.75 -35.75 692.50 1750 ---- ---- 630.75A 630.75A 632.00 -35.50 667.50 1775 ---- ---- 605.75A 605.75A 607.00 -35.75 642.75 1800 ---- ---- 581.00A 581.00A 582.25 -35.50 617.75 1825 ---- ---- 556.25A 556.25A 557.75 -35.25 593.00 1850 ---- ---- 531.75A 531.75A 533.00 -35.25 568.25 1875 ---- ---- 507.25A 507.25A 508.50 -35.25 543.75 1900 ---- ---- 482.75A 482.75A 484.00 -35.25 519.25 1925 ---- ---- 458.50A 458.50A 459.75 -35.00 494.75 1950 ---- ---- 434.50A 434.50A 435.75 -34.75 470.50 1975 ---- ---- 410.50A 410.50A 411.75 -34.75 446.50 2000 ---- ---- 386.75A 386.75A 388.00 -34.50 422.50 2025 ---- ---- 363.50A 363.50A 364.50 -34.50 399.00 2050 ---- ---- 340.25A 340.25A 341.50 -34.00 375.50 2075 ---- ---- 317.50A 317.50A 318.75 -33.75 352.50 2100 ---- ---- 295.25A 295.25A 296.75 -33.25 330.00 2125 ---- ---- 273.75A 273.75A 275.00 -32.75 307.75 2150 ---- ---- 252.75A 252.75A 254.00 -32.00 286.00 2175 ---- ---- 232.75A 232.75A 233.75 -31.25 265.00 2200 ---- ---- 213.25A 213.25A 214.25 -30.25 244.50 2225 ---- ---- 195.00A 195.00A 195.75 -29.25 225.00 2250 ---- ---- 177.50A 177.50A 178.00 -28.00 206.00 2275 ---- ---- 160.75A 160.75A 161.25 -27.00 188.25 2300 ---- ---- 145.25A 145.25A 145.75 -25.50 171.25 2325 ---- ---- 130.75A 130.75A 131.00 -24.25 155.25 2350 ---- ---- 117.50A 117.50A 117.50 -22.75 140.25 2375 ---- ---- 105.00A 105.00A 105.00 -21.50 126.50 2400 ---- ---- 93.75A 93.75A 93.75 -19.75 113.50 2425 ---- ---- 83.25A 83.25A 83.25 -18.50 101.75 2450 ---- ---- 74.00A 74.00A 74.00 -17.00 91.00 2475 ---- ---- 65.50A 65.50A 65.50 -15.75 81.25 2500 ---- ---- 58.00A 58.00A 58.00 -14.25 72.25 2525 ---- ---- 51.50A 51.50A 51.25 -13.00 64.25 2550 ---- ---- 45.75A 45.75A 45.25 -11.75 57.00 2575 ---- ---- 40.50A 40.50A 40.00 -10.75 50.75 2600 ---- ---- 35.75A 35.75A 35.50 -9.50 45.00 50 2625 ---- ---- 31.75A 31.75A 31.25 -8.50 39.75 2650 ---- ---- 28.00A 28.00A 27.75 -7.50 35.25 100 2675 ---- ---- 24.75A 24.75A 24.50 -6.75 31.25 2700 ---- ---- 22.00A 22.00A 21.75 -6.00 27.75 50 2725 ---- ---- 19.50A 19.50A 19.25 -5.25 24.50 2750 ---- ---- 17.25A 17.25A 17.00 -4.75 21.75 2775 ---- ---- 15.50A 15.50A 15.00 -4.50 19.50 2800 ---- ---- 13.75A 13.75A 13.50 -3.75 17.25 2825 ---- ---- 12.50A 12.50A 12.00 -3.25 15.25 2850 ---- ---- 11.25A 11.25A 10.75 -3.00 13.75 2875 ---- ---- 10.00A 10.00A 9.50 -2.75 12.25 2900 ---- ---- 9.25A 9.25A 8.50 -2.50 11.00 2925 ---- ---- 8.25A 8.25A 7.75 -2.00 9.75 2950 ---- ---- 8.00A 8.00A 6.75 -2.00 8.75 2975 ---- ---- 7.25A 7.25A 6.25 -1.75 8.00 3000 ---- ---- 6.50A 6.50A 5.50 -1.75 7.25 3025 ---- ---- 6.00A 6.00A 5.00 -1.50 6.50 3050 ---- ---- 5.50A 5.50A 4.75 -1.25 6.00 3075 ---- ---- 5.25A 5.25A 4.25 -1.25 5.50 3100 ---- ---- 4.75A 4.75A 4.00 -1.00 5.00 3125 ---- ---- ---- ---- 3.50 -1.00 4.50 3150 ---- ---- 4.00A 4.00A 3.25 -1.00 4.25 3175 ---- ---- ---- ---- 3.00 -.75 3.75 3200 ---- ---- ---- ---- 2.75 -.75 3.50 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 738.75 -36.25 775.00 1675 ---- ---- ---- ---- 713.75 -36.25 750.00 1700 ---- ---- ---- ---- 688.75 -36.25 725.00 1725 ---- ---- ---- ---- 663.75 -36.25 700.00 1750 ---- ---- ---- ---- 639.00 -36.25 675.25 1775 ---- ---- ---- ---- 614.50 -36.00 650.50 1800 ---- ---- ---- ---- 590.00 -36.00 626.00 1825 ---- ---- ---- ---- 566.00 -35.75 601.75 1850 ---- ---- ---- ---- 541.75 -35.75 577.50 1875 ---- ---- ---- ---- 518.00 -35.50 553.50 1900 ---- ---- ---- ---- 494.50 -35.25 529.75 1925 ---- ---- ---- ---- 471.25 -35.00 506.25 1950 ---- ---- ---- ---- 448.25 -34.50 482.75 1975 ---- ---- ---- ---- 425.50 -34.25 459.75 2000 ---- ---- ---- ---- 403.25 -33.75 437.00 2025 ---- ---- ---- ---- 381.25 -33.50 414.75 2050 ---- ---- ---- ---- 359.75 -33.00 392.75 2075 ---- ---- ---- ---- 338.50 -32.50 371.00 2100 ---- ---- ---- ---- 318.00 -31.75 349.75 2125 ---- ---- ---- ---- 297.75 -31.25 329.00 2150 ---- ---- ---- ---- 278.25 -30.50 308.75 2175 ---- ---- ---- ---- 259.25 -29.75 289.00 2200 ---- ---- ---- ---- 241.00 -29.00 270.00 2225 ---- ---- ---- ---- 223.50 -28.00 251.50 2250 ---- ---- 207.75A 207.75A 206.75 -27.25 234.00 2275 ---- ---- 192.00A 192.00A 191.00 -26.00 217.00 2300 ---- ---- 176.75A 176.75A 175.75 -25.00 200.75 2325 ---- ---- 162.75A 162.75A 161.50 -23.75 185.25 2350 ---- ---- 149.50A 149.50A 148.25 -22.50 170.75 2375 ---- ---- 137.00A 137.00A 135.75 -21.50 157.25 2400 ---- ---- 125.50A 125.50A 124.25 -20.00 144.25 2425 ---- ---- 115.00A 115.00A 113.50 -19.00 132.50 2450 ---- ---- 105.25A 105.25A 103.50 -17.75 121.25 2475 ---- ---- 96.25A 96.25A 94.50 -16.50 111.00 2500 ---- ---- 88.00A 88.00A 86.00 -15.50 101.50 2525 ---- ---- 80.50A 80.50A 78.50 -14.25 92.75 2550 ---- ---- 73.50A 73.50A 71.50 -13.25 84.75 2575 ---- ---- 66.25A 66.25A 65.00 -12.50 77.50 2600 ---- ---- 60.50A 60.50A 59.25 -11.50 70.75 2625 ---- ---- 55.25A 55.25A 54.00 -10.50 64.50 2650 ---- ---- 50.50A 50.50A 49.00 -9.75 58.75 2675 ---- ---- 46.00A 46.00A 44.75 -9.00 53.75 2700 ---- ---- 42.00A 42.00A 40.75 -8.25 49.00 2725 ---- ---- 38.50A 38.50A 37.00 -7.50 44.50 2750 ---- ---- 35.25A 35.25A 33.75 -7.00 40.75 2775 ---- ---- 32.25A 32.25A 30.75 -6.25 37.00 2800 ---- ---- 29.75A 29.75A 28.00 -5.75 33.75 2825 ---- ---- ---- ---- 25.50 -5.25 30.75 2850 ---- ---- ---- ---- 23.25 -4.75 28.00 2875 ---- ---- ---- ---- 21.25 -4.25 25.50 2900 ---- ---- ---- ---- 19.25 -4.00 23.25 2925 ---- ---- ---- ---- 17.75 -3.50 21.25 2950 ---- ---- ---- ---- 16.00 -3.25 19.25 2975 ---- ---- ---- ---- 14.75 -3.00 17.75 3000 ---- ---- ---- ---- 13.50 -2.50 16.00 3025 ---- ---- ---- ---- 12.25 -2.50 14.75 3050 ---- ---- ---- ---- 11.25 -2.25 13.50 3075 ---- ---- ---- ---- 10.25 -2.00 12.25 3100 ---- ---- ---- ---- 9.50 -1.75 11.25 3125 ---- ---- ---- ---- 8.75 -1.50 10.25 3150 ---- ---- ---- ---- 8.00 -1.25 9.25 3175 ---- ---- ---- ---- 7.25 -1.25 8.50 3200 ---- ---- ---- ---- 6.75 -1.00 7.75 3225 ---- ---- ---- ---- 6.25 -1.00 7.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 495 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 UNCH .25 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 ---- ---- ---- ---- 2.00 +.25 1.75 2050 ---- ---- ---- ---- 2.75 +.50 2.25 2075 ---- ---- ---- ---- 3.50 +.50 3.00 2100 ---- 4.00B ---- 4.00B 4.50 +.75 3.75 2125 ---- 5.50B ---- 5.50B 5.75 +1.00 4.75 2150 ---- 7.50B ---- 7.50B 7.50 +1.25 6.25 2175 ---- 9.75B ---- 9.75B 10.00 +2.00 8.00 2200 ---- 13.00B ---- 13.00B 13.25 +3.00 10.25 2225 ---- 17.00B ---- 17.00B 17.25 +3.75 13.50 2250 ---- 22.50B ---- 22.50B 22.50 +5.25 17.25 80 2275 ---- 29.00B ---- 29.00B 28.75 +6.50 22.25 2300 ---- 37.00B ---- 37.00B 36.75 +8.50 28.25 2325 ---- 46.50B ---- 46.50B 46.00 +10.25 35.75 2350 ---- 57.75B ---- 57.75B 57.00 +12.50 44.50 25 2375 ---- 70.50B ---- 70.50B 69.50 +14.75 54.75 10 2400 ---- 84.75B ---- 84.75B 83.75 +17.00 66.75 2425 ---- 100.50B ---- 100.50B 99.50 +19.25 80.25 2450 ---- 117.75B ---- 117.75B 116.50 +21.25 95.25 2475 ---- 136.50B ---- 136.50B 135.00 +23.50 111.50 2500 ---- 156.25B ---- 156.25B 154.50 +25.25 129.25 2525 ---- 177.00B ---- 177.00B 175.25 +27.25 148.00 2550 ---- 198.50B ---- 198.50B 196.50 +28.75 167.75 2575 ---- 220.50B ---- 220.50B 218.50 +30.00 188.50 2600 ---- 243.25B ---- 243.25B 241.00 +31.25 209.75 2625 ---- 266.00B ---- 266.00B 264.00 +32.25 231.75 2650 ---- 289.25B ---- 289.25B 287.25 +33.00 254.25 2675 ---- 313.00B ---- 313.00B 311.00 +33.75 277.25 2700 ---- 336.75B ---- 336.75B 334.75 +34.00 300.75 2725 ---- 361.00B ---- 361.00B 358.75 +34.50 324.25 2750 ---- 385.25B ---- 385.25B 383.00 +35.00 348.00 2775 ---- 409.50B ---- 409.50B 407.50 +35.25 372.25 2800 ---- 434.00B ---- 434.00B 432.00 +35.50 396.50 2825 ---- 458.75B ---- 458.75B 456.50 +35.75 420.75 2850 ---- 483.50B ---- 483.50B 481.25 +36.00 445.25 2875 ---- 508.25B ---- 508.25B 506.00 +36.25 469.75 2900 ---- 533.00B ---- 533.00B 530.75 +36.25 494.50 2925 ---- 557.75B ---- 557.75B 555.50 +36.25 519.25 2950 ---- 582.50B ---- 582.50B 580.50 +36.50 544.00 2975 ---- 607.50B ---- 607.50B 605.25 +36.50 568.75 3000 ---- 632.25B ---- 632.25B 630.25 +36.75 593.50 3025 ---- 657.25B ---- 657.25B 655.00 +36.50 618.50 3050 ---- 682.25B ---- 682.25B 680.00 +36.75 643.25 3075 ---- 707.25B ---- 707.25B 705.00 +36.75 668.25 3100 ---- 732.25B ---- 732.25B 730.00 +37.00 693.00 3125 ---- 757.00B ---- 757.00B 755.00 +37.00 718.00 3150 ---- 782.00B ---- 782.00B 780.00 +37.00 743.00 3175 ---- 799.00B ---- 799.00B 805.00 +37.00 768.00 3200 ---- 810.00B ---- 810.00B 830.00 +37.00 793.00 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 +.25 .50 1675 ---- ---- ---- ---- 1.00 +.25 .75 1700 ---- ---- ---- ---- 1.00 +.25 .75 1725 ---- ---- ---- ---- 1.25 +.25 1.00 1750 ---- ---- ---- ---- 1.50 +.25 1.25 1775 ---- ---- ---- ---- 1.75 +.25 1.50 1800 ---- ---- ---- ---- 2.00 +.25 1.75 1825 ---- ---- ---- ---- 2.50 +.50 2.00 1850 ---- ---- ---- ---- 3.00 +.50 2.50 1875 ---- ---- ---- ---- 3.50 +.50 3.00 1900 ---- ---- ---- ---- 4.00 +.50 3.50 1925 ---- ---- ---- ---- 4.75 +.75 4.00 1950 ---- ---- ---- ---- 5.50 +.75 4.75 1975 ---- ---- ---- ---- 6.50 +.75 5.75 2000 ---- 7.00B ---- 7.00B 7.75 +1.00 6.75 2025 ---- 8.50B ---- 8.50B 9.25 +1.25 8.00 2050 ---- 11.00B ---- 11.00B 11.25 +1.50 9.75 2075 ---- 13.00B ---- 13.00B 13.50 +2.00 11.50 2100 ---- 16.00B ---- 16.00B 16.25 +2.50 13.75 2125 ---- 19.00B ---- 19.00B 19.50 +3.00 16.50 2150 ---- 23.00B ---- 23.00B 23.50 +3.75 19.75 2175 ---- 28.00B ---- 28.00B 28.00 +4.25 23.75 2200 ---- 33.50B ---- 33.50B 33.50 +5.25 28.25 2225 ---- 39.50B ---- 39.50B 39.75 +6.25 33.50 2250 ---- 47.00B ---- 47.00B 47.00 +7.50 39.50 2275 ---- 55.00B ---- 55.00B 55.00 +8.50 46.50 2300 ---- 64.25B ---- 64.25B 64.25 +10.00 54.25 2325 ---- 74.50B ---- 74.50B 74.50 +11.25 63.25 2350 ---- 86.00B ---- 86.00B 86.00 +12.75 73.25 2375 ---- 98.50B ---- 98.50B 98.25 +14.00 84.25 2400 ---- 112.00B ---- 112.00B 111.75 +15.50 96.25 2425 ---- 126.50B ---- 126.50B 126.25 +17.00 109.25 2450 ---- 142.00B ---- 142.00B 141.75 +18.50 123.25 2475 ---- 158.50B ---- 158.50B 158.25 +20.00 138.25 2500 ---- 176.00B ---- 176.00B 175.75 +21.50 154.25 2525 ---- 194.25B ---- 194.25B 193.75 +22.50 171.25 2550 ---- 213.25B ---- 213.25B 212.75 +23.75 189.00 2575 ---- 233.25B ---- 233.25B 232.50 +25.25 207.25 2600 ---- 253.50B ---- 253.50B 252.50 +26.00 226.50 2625 ---- 274.50B ---- 274.50B 273.50 +27.25 246.25 2650 ---- 296.00B ---- 296.00B 294.75 +28.00 266.75 2675 ---- 318.00B ---- 318.00B 316.25 +28.75 287.50 2700 ---- 340.00B ---- 340.00B 338.50 +29.75 308.75 2725 ---- 362.50B ---- 362.50B 361.00 +30.25 330.75 2750 ---- 385.25B ---- 385.25B 383.50 +30.75 352.75 2775 ---- 408.25B ---- 408.25B 406.50 +31.25 375.25 2800 ---- 431.50B ---- 431.50B 429.75 +31.75 398.00 2825 ---- 455.00B ---- 455.00B 453.25 +32.25 421.00 2850 ---- 478.50B ---- 478.50B 477.00 +32.75 444.25 2875 ---- 502.25B ---- 502.25B 500.75 +33.00 467.75 2900 ---- 526.25B ---- 526.25B 524.75 +33.25 491.50 2925 ---- 550.25B ---- 550.25B 548.75 +33.50 515.25 2950 ---- 574.50B ---- 574.50B 573.00 +33.75 539.25 2975 ---- 598.75B ---- 598.75B 597.25 +34.00 563.25 3000 ---- 623.00B ---- 623.00B 621.75 +34.25 587.50 3025 ---- 647.50B ---- 647.50B 646.25 +34.50 611.75 3050 ---- 672.00B ---- 672.00B 670.75 +34.50 636.25 3075 ---- 696.50B ---- 696.50B 695.25 +34.50 660.75 3100 ---- 721.25B ---- 721.25B 720.00 +34.75 685.25 3125 ---- 746.00B ---- 746.00B 744.75 +35.00 709.75 3150 ---- 770.75B ---- 770.75B 769.50 +35.00 734.50 3175 ---- 795.50B ---- 795.50B 794.25 +35.25 759.00 3200 ---- 820.25B ---- 820.25B 819.00 +35.25 783.75 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 UNCH 1.00 1675 ---- ---- ---- ---- 1.25 UNCH 1.25 1700 ---- ---- ---- ---- 1.75 +.25 1.50 1725 ---- ---- ---- ---- 2.25 +.25 2.00 1750 ---- ---- ---- ---- 2.75 +.25 2.50 1775 ---- ---- ---- ---- 3.25 +.25 3.00 1800 ---- ---- ---- ---- 4.00 +.25 3.75 1825 ---- ---- ---- ---- 5.00 +.50 4.50 1850 ---- ---- ---- ---- 6.00 +.75 5.25 1875 ---- ---- ---- ---- 7.25 +.75 6.50 1900 ---- ---- ---- ---- 8.75 +1.00 7.75 1925 ---- ---- ---- ---- 10.25 +1.00 9.25 1950 ---- ---- ---- ---- 12.25 +1.50 10.75 1975 ---- ---- ---- ---- 14.50 +1.75 12.75 2000 ---- 16.00B ---- 16.00B 17.00 +2.00 15.00 2025 ---- 19.00B ---- 19.00B 20.00 +2.50 17.50 2050 ---- 21.75B ---- 21.75B 23.25 +3.00 20.25 2075 ---- 25.50B ---- 25.50B 27.00 +3.50 23.50 2100 ---- 29.75B ---- 29.75B 31.25 +4.00 27.25 2125 ---- 34.50B ---- 34.50B 36.00 +4.75 31.25 2150 ---- 39.75B ---- 39.75B 41.25 +5.25 36.00 2175 ---- 45.75B ---- 45.75B 47.25 +6.25 41.00 2200 ---- 52.50B ---- 52.50B 53.75 +7.00 46.75 2225 ---- 60.00B ---- 60.00B 61.00 +7.75 53.25 2250 ---- 68.25B ---- 68.25B 69.25 +9.00 60.25 2275 ---- 76.25B ---- 76.25B 78.00 +10.00 68.00 2300 ---- 86.00B ---- 86.00B 87.75 +11.00 76.75 2325 ---- 96.50B ---- 96.50B 98.50 +12.25 86.25 2350 ---- 108.25B ---- 108.25B 109.75 +13.25 96.50 2375 ---- 120.50B ---- 120.50B 122.25 +14.75 107.50 2400 ---- 134.00B ---- 134.00B 135.25 +15.75 119.50 2425 ---- 148.25B ---- 148.25B 149.50 +17.00 132.50 2450 ---- 163.25B ---- 163.25B 164.25 +18.25 146.00 2475 ---- 179.25B ---- 179.25B 180.00 +19.50 160.50 2500 ---- 195.75B ---- 195.75B 196.50 +20.50 176.00 2525 ---- ---- ---- ---- 213.50 +21.50 192.00 2550 ---- ---- ---- ---- 231.25 +22.50 208.75 2575 ---- ---- ---- ---- 249.75 +23.50 226.25 2600 ---- ---- ---- ---- 268.75 +24.50 244.25 2625 ---- ---- ---- ---- 288.25 +25.50 262.75 2650 ---- ---- ---- ---- 308.25 +26.25 282.00 2675 ---- ---- ---- ---- 328.75 +27.00 301.75 2700 ---- ---- ---- ---- 349.50 +27.75 321.75 2725 ---- ---- ---- ---- 370.75 +28.50 342.25 2750 ---- ---- ---- ---- 392.25 +29.00 363.25 2775 ---- ---- ---- ---- 414.25 +29.75 384.50 2800 ---- ---- ---- ---- 436.25 +30.25 406.00 2825 ---- ---- ---- ---- 458.75 +31.00 427.75 2850 ---- ---- ---- ---- 481.25 +31.25 450.00 2875 ---- ---- ---- ---- 504.25 +32.00 472.25 2900 ---- ---- ---- ---- 527.25 +32.25 495.00 2925 ---- ---- ---- ---- 550.25 +32.50 517.75 2950 ---- ---- ---- ---- 573.75 +33.00 540.75 2975 ---- ---- ---- ---- 597.25 +33.25 564.00 3000 ---- ---- ---- ---- 621.00 +33.75 587.25 3025 ---- ---- ---- ---- 644.75 +33.75 611.00 3050 ---- ---- ---- ---- 668.50 +34.00 634.50 3075 ---- ---- ---- ---- 692.50 +34.25 658.25 3100 ---- ---- ---- ---- 716.75 +34.50 682.25 3125 ---- ---- ---- ---- 741.00 +34.75 706.25 3150 ---- ---- ---- ---- 765.25 +35.00 730.25 3175 ---- ---- ---- ---- 789.50 +35.00 754.50 3200 ---- ---- ---- ---- 814.00 +35.25 778.75 3225 ---- ---- ---- ---- 838.50 +35.25 803.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1670 ---- ---- ---- ---- 167.00 ---- ---- 1675 ---- ---- ---- 159.70A 162.10 ---- ---- 1680 ---- ---- ---- ---- 157.10 ---- ---- 1685 ---- ---- ---- ---- 152.20 ---- ---- 1690 ---- ---- ---- ---- 147.30 ---- ---- 1695 ---- ---- ---- ---- 142.40 ---- ---- 1700 ---- ---- ---- 135.10A 137.50 ---- ---- 1705 ---- ---- ---- ---- 132.60 ---- ---- 1710 ---- ---- ---- ---- 127.80 ---- ---- 1715 ---- ---- ---- ---- 123.00 ---- ---- 1720 ---- ---- ---- ---- 118.10 ---- ---- 1725 ---- ---- ---- 111.00A 113.40 ---- ---- 1730 ---- ---- ---- ---- 108.60 ---- ---- 1735 ---- ---- ---- ---- 103.90 ---- ---- 1740 ---- ---- ---- ---- 99.20 ---- ---- 1745 ---- ---- ---- ---- 94.60 ---- ---- 1750 ---- ---- ---- 87.80A 90.00 ---- ---- 1755 ---- ---- ---- 83.30A 85.50 ---- ---- 1760 ---- ---- ---- 78.90A 81.00 ---- ---- 1765 ---- ---- ---- 74.60A 76.60 ---- ---- 1770 ---- ---- ---- 70.30A 72.30 ---- ---- 1775 ---- ---- ---- 66.10A 68.10 ---- ---- 1780 ---- ---- ---- 62.10A 63.90 ---- ---- 1785 ---- ---- ---- 58.10A 59.90 ---- ---- 1790 ---- ---- ---- 54.20A 55.90 ---- ---- 1795 ---- ---- ---- 50.40A 52.10 ---- ---- 1800 ---- ---- ---- 46.80A 48.40 ---- ---- 1805 ---- ---- ---- 43.30A 44.90 ---- ---- 1810 ---- ---- ---- 40.00A 41.50 ---- ---- 1815 ---- ---- ---- 36.80A 38.20 ---- ---- 1820 ---- ---- ---- 33.80A 35.10 ---- ---- 1825 ---- ---- ---- 30.90A 32.10 ---- ---- 1830 ---- ---- ---- 28.20A 29.30 ---- ---- 1835 ---- ---- ---- 25.60A 26.70 ---- 1 ---- 1840 ---- ---- ---- 23.20A 24.20 ---- ---- 1845 ---- ---- ---- 20.90A 21.90 ---- 1 ---- 1850 ---- ---- ---- 18.90A 19.70 ---- ---- 1855 ---- ---- ---- 16.90A 17.70 ---- ---- 1860 ---- ---- ---- 15.20A 15.90 ---- ---- 1865 ---- ---- ---- 13.60A 14.20 ---- ---- 1870 ---- ---- ---- 12.10A 12.60 ---- ---- 1875 ---- ---- ---- 10.70A 11.20 ---- ---- 1880 ---- ---- ---- 9.50A 9.90 ---- 3 ---- 1885 ---- ---- ---- 8.40A 8.80 ---- ---- 1890 ---- ---- ---- 7.40A 7.80 ---- ---- 1895 ---- ---- ---- 6.60A 6.90 ---- ---- 1900 ---- ---- ---- 5.80A 6.00 ---- ---- 1905 ---- ---- ---- 5.10A 5.30 ---- ---- 1910 ---- ---- ---- 4.50A 4.70 ---- ---- 1915 ---- ---- ---- 4.00A 4.10 ---- ---- 1920 ---- ---- ---- 3.50A 3.60 ---- ---- 1925 ---- ---- ---- 3.10A 3.20 ---- ---- 1930 ---- ---- ---- 2.80A 2.80 ---- ---- 1935 ---- ---- ---- 2.40A 2.40 ---- ---- 1940 ---- ---- ---- 2.20A 2.20 ---- ---- 1945 ---- ---- ---- 1.90A 1.90 ---- ---- 1950 1.50 1.50 1.50 1.50 1.70 ---- 1 ---- 1955 ---- ---- ---- 1.50A 1.50 ---- ---- 1960 ---- ---- ---- 1.40A 1.30 ---- ---- 1965 ---- ---- ---- 1.20A 1.20 ---- ---- 1970 ---- ---- ---- 1.10A 1.10 ---- ---- 1975 ---- ---- ---- 1.00A .90 ---- ---- 1980 ---- ---- ---- .90A .90 ---- ---- 1985 ---- ---- ---- .80A .80 ---- ---- 1990 ---- ---- ---- .80A .70 ---- ---- 1995 ---- ---- ---- .70A .60 ---- ---- 2000 ---- ---- ---- .60A .60 ---- ---- 2005 ---- ---- ---- .60A .50 ---- ---- 2010 ---- ---- ---- .60A .50 ---- ---- 2015 .40 .40 .40 .40 .50 ---- 2 ---- 2020 ---- ---- ---- .50A .40 ---- ---- 2025 ---- ---- ---- .50A .40 ---- ---- 2030 ---- ---- ---- .40A .40 ---- ---- 2035 ---- ---- ---- .40A .40 ---- ---- 2040 ---- ---- ---- .40A .30 ---- ---- 2045 ---- ---- ---- .40A .30 ---- ---- 2050 ---- ---- ---- .40A .30 ---- ---- 2055 ---- ---- ---- .40A .30 ---- ---- 2060 ---- ---- ---- .30A .30 ---- ---- 2065 ---- ---- ---- .30A .30 ---- ---- 2070 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 G1M APR23 Gold Weekly Monday Option - Week 1 PUT 1670 .40 .40 .40 .40 .50 ---- 2 ---- 1675 ---- ---- ---- .40A .60 ---- ---- 1680 ---- ---- ---- .50A .60 ---- ---- 1685 ---- ---- ---- .50A .70 ---- ---- 1690 ---- ---- ---- .50A .80 ---- ---- 1695 ---- ---- ---- .60A .90 ---- ---- 1700 ---- ---- ---- .60A 1.00 ---- ---- 1705 ---- ---- ---- .70A 1.10 ---- ---- 1710 ---- ---- ---- .80A 1.30 ---- ---- 1715 ---- ---- ---- .80A 1.40 ---- ---- 1720 ---- ---- ---- .90A 1.60 ---- ---- 1725 ---- ---- ---- 1.00A 1.80 ---- ---- 1730 ---- ---- ---- 1.10A 2.10 ---- ---- 1735 ---- ---- ---- 1.30A 2.30 ---- ---- 1740 ---- ---- ---- 1.40A 2.70 ---- ---- 1745 ---- ---- ---- 1.60A 3.00 ---- ---- 1750 ---- ---- ---- 1.80A 3.40 ---- ---- 1755 ---- ---- ---- 2.00A 3.90 ---- ---- 1760 ---- ---- ---- 2.30A 4.40 ---- ---- 1765 ---- ---- ---- 2.50A 5.00 ---- ---- 1770 ---- ---- ---- 2.90A 5.70 ---- 3 ---- 1775 ---- ---- ---- 3.20A 6.40 ---- ---- 1780 ---- ---- ---- 3.70A 7.30 ---- ---- 1785 ---- ---- ---- 4.10A 8.20 ---- ---- 1790 ---- ---- ---- 4.70A 9.30 ---- ---- 1795 ---- ---- ---- 5.30A 10.40 ---- ---- 1800 ---- ---- ---- 6.00A 11.80 ---- ---- 1805 ---- ---- ---- 6.70A 13.20 ---- ---- 1810 ---- ---- ---- 7.60A 14.80 ---- ---- 1815 ---- ---- ---- 8.60A 16.50 ---- ---- 1820 ---- ---- ---- 9.60A 18.30 ---- ---- 1825 ---- ---- ---- 10.80A 20.40 ---- ---- 1830 ---- ---- ---- 12.10A 22.50 ---- ---- 1835 ---- ---- ---- 13.60A 24.90 ---- ---- 1840 ---- ---- ---- 15.10A 27.40 ---- ---- 1845 ---- ---- ---- 16.70A 30.10 ---- ---- 1850 ---- ---- ---- 18.60A 32.90 ---- ---- 1855 ---- ---- ---- 20.60A 35.90 ---- ---- 1860 ---- ---- ---- 22.70A 39.00 ---- ---- 1865 ---- ---- ---- 25.00A 42.30 ---- ---- 1870 ---- ---- ---- 27.50A 45.70 ---- ---- 1875 ---- ---- ---- 30.10A 49.30 ---- ---- 1880 ---- ---- ---- 32.90A 53.00 ---- ---- 1885 ---- ---- ---- 35.80A 56.90 ---- ---- 1890 ---- ---- ---- 38.90A 60.80 ---- ---- 1895 ---- ---- ---- 42.10A 64.90 ---- ---- 1900 ---- ---- ---- 45.50A 69.10 ---- ---- 1905 ---- ---- ---- 49.00A 73.30 ---- ---- 1910 ---- ---- ---- 52.60A 77.70 ---- ---- 1915 ---- ---- ---- 56.40A 82.10 ---- ---- 1920 ---- ---- ---- 60.20A 86.60 ---- ---- 1925 ---- ---- ---- 64.20A 91.10 ---- ---- 1930 ---- ---- ---- 68.30A 95.70 ---- ---- 1935 ---- ---- ---- 72.40A 100.40 ---- ---- 1940 ---- ---- ---- 76.70A 105.10 ---- ---- 1945 ---- ---- ---- 81.00A 109.80 ---- ---- 1950 ---- ---- ---- 85.40A 114.60 ---- ---- 1955 ---- ---- ---- 89.90A 119.40 ---- ---- 1960 ---- ---- ---- 94.50A 124.30 ---- ---- 1965 ---- ---- ---- ---- 129.10 ---- ---- 1970 ---- ---- ---- ---- 134.00 ---- ---- 1975 ---- ---- ---- 108.40A 138.90 ---- ---- 1980 ---- ---- ---- ---- 143.80 ---- ---- 1985 ---- ---- ---- ---- 148.70 ---- ---- 1990 ---- ---- ---- ---- 153.60 ---- ---- 1995 ---- ---- ---- ---- 158.60 ---- ---- 2000 ---- ---- ---- 132.40A 163.50 ---- ---- 2005 ---- ---- ---- ---- 168.50 ---- ---- 2010 ---- ---- ---- ---- 173.40 ---- ---- 2015 ---- ---- ---- ---- 178.40 ---- ---- 2020 ---- ---- ---- ---- 183.40 ---- ---- 2025 ---- ---- ---- 156.90A 188.30 ---- ---- 2030 ---- ---- ---- ---- 193.30 ---- ---- 2035 ---- ---- ---- ---- 198.30 ---- ---- 2040 ---- ---- ---- ---- 203.30 ---- ---- 2045 ---- ---- ---- ---- 208.30 ---- ---- 2050 ---- ---- ---- 181.60A 213.20 ---- ---- 2055 ---- ---- ---- ---- 218.20 ---- ---- 2060 ---- ---- ---- ---- 223.20 ---- ---- 2065 ---- ---- ---- ---- 228.20 ---- ---- 2070 ---- ---- ---- ---- 233.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1615 ---- 240.60B 203.20A 203.20A 205.00 -34.60 239.60 1620 ---- 235.60B 198.20A 198.20A 200.00 -34.60 234.60 1625 ---- 230.50B 193.20A 193.20A 195.00 -34.60 229.60 1630 ---- 225.60B 188.20A 188.20A 190.00 -34.60 224.60 1635 ---- 220.60B 183.20A 183.20A 185.00 -34.60 219.60 1640 ---- 215.60B 178.20A 178.20A 180.00 -34.60 214.60 1645 ---- 210.60B 173.20A 173.20A 175.00 -34.60 209.60 1650 ---- 205.80B 168.00A 168.00A 170.00 -34.60 204.60 1655 ---- 200.60B 163.20A 163.20A 165.00 -34.60 199.60 1660 ---- 195.60B 158.20A 158.20A 160.00 -34.60 194.60 1665 ---- 190.60B 153.20A 153.20A 155.00 -34.60 189.60 1670 ---- 185.60B 148.20A 148.20A 150.00 -34.60 184.60 1675 ---- 180.60B 142.50A 142.50A 145.00 -34.60 179.60 1680 ---- 175.60B 138.20A 138.20A 140.00 -34.60 174.60 1685 ---- 170.60B 133.20A 133.20A 135.10 -34.50 169.60 1690 ---- 165.60B 128.20A 128.20A 130.10 -34.50 164.60 1695 ---- 160.60B 123.20A 123.20A 125.10 -34.50 159.60 1700 ---- 155.80B 117.50A 117.50A 120.10 -34.50 154.60 1705 ---- 150.60B 113.20A 113.20A 115.10 -34.50 149.60 1710 ---- 145.60B 108.20A 108.20A 110.10 -34.50 144.60 1715 ---- 140.60B 103.20A 103.20A 105.10 -34.50 139.60 1720 ---- 135.60B 98.20A 98.20A 100.10 -34.50 134.60 1725 ---- 130.70B 92.60A 92.60A 95.10 -34.50 129.60 1730 ---- 125.60B 88.20A 88.20A 90.10 -34.50 124.60 1735 ---- 120.60B 83.20A 83.20A 85.10 -34.50 119.60 1740 ---- 115.60B 78.20A 78.20A 80.20 -34.50 114.70 1745 ---- 110.50B 73.30A 73.30A 75.20 -34.50 109.70 1750 ---- 105.90B 67.90A 67.90A 70.30 -34.40 104.70 1755 ---- 100.70B 63.40A 63.40A 65.40 -34.30 99.70 1760 ---- 95.80B 58.60A 58.60A 60.50 -34.20 94.70 1765 ---- 90.70B 53.30A 53.30A 55.60 -34.20 89.80 1770 ---- 85.90B 48.50A 48.50A 50.80 -34.00 84.80 1775 ---- 81.00B 43.80A 43.80A 46.00 -33.90 79.90 1780 ---- 76.00B 39.20A 39.20A 41.40 -33.60 75.00 1785 ---- 71.10B 34.80A 34.80A 36.80 -33.20 70.00 1790 ---- 66.20B 30.50A 30.50A 32.50 -32.70 65.20 1795 ---- 61.30B 26.40A 26.40A 28.30 -32.00 60.30 1800 ---- 56.70B 22.60A 22.60A 24.40 -31.10 55.50 4 1805 ---- 51.70B 19.10A 19.10A 20.70 -30.00 50.70 1810 ---- 47.10B 16.00A 16.00A 17.40 -28.70 46.10 1815 ---- 42.50B 13.10A 13.10A 14.30 -27.20 41.50 2 1820 13.20 38.20B 10.60A 12.20B 11.70 -25.40 3 37.10 1825 13.10 34.00B 8.50A 14.80B 9.40 -23.40 1 32.80 1 1830 ---- 29.80B 6.60A 6.60A 7.40 -21.40 28.80 9 1835 10.10 25.80B 5.10A 5.10A 5.70 -19.30 1 25.00 1840 14.10 22.10B 3.90A 3.90A 4.40 -17.00 8 21.40 4 1845 ---- 18.80B 2.90A 2.90A 3.30 -14.90 18.20 1 1850 11.60 15.80B 2.20A 2.20A 2.40 -12.80 11 15.20 44 1855 3.10 13.00B 1.70A 2.70B 1.80 -10.80 2 12.60 3 14 1860 2.00 10.60B 1.30A 1.30A 1.30 -9.00 211 10.30 100 104 1865 3.20 8.50B 1.00A 1.00A 1.00 -7.30 15 8.30 711 541 1870 4.90 6.70B .80A .80A .80 -5.70 71 6.50 251 281 1875 ---- 5.20B .60A .60A .60 -4.50 11 5.10 24 1880 .80 .80 .50A .50A .40 -3.60 2 4.00 27 31 1885 .90 .90 .40A .40A .30 -2.70 6 3.00 4 10 1890 .80 .80 .30A .30A .30 -2.00 3 2.30 2 3 1895 ---- ---- .30A .30A .20 -1.60 1.80 8 1900 ---- ---- .20A .20A .20 -1.20 21 1.40 8 1905 ---- ---- .20A .20A .10 -1.00 11 1.10 31 1910 ---- ---- .20A .20A .10 -.70 1 .80 13 1915 ---- ---- .20A .20A .10 -.50 2 .60 5 1920 ---- ---- .10A .10A .10 -.40 .50 7 1925 ---- ---- .10A .10A .10 -.30 .40 22 82 1930 ---- ---- .10A .10A .10 -.20 .30 9 18 1935 ---- ---- .10A .10A .10 -.10 .20 11 1940 ---- ---- .10A .10A .10 -.10 .20 5 1945 ---- ---- ---- ---- .10 UNCH .10 5 1950 ---- ---- ---- ---- .10 UNCH .10 1 1955 ---- ---- ---- ---- .10 UNCH .10 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 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 380 1129 1445 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 ---- ---- ---- ---- .20 +.10 .10 1740 ---- ---- ---- ---- .20 +.10 .10 3 1745 ---- .20B ---- .20B .30 +.20 .10 1750 .30 .30 .30 .30 .30 +.20 31 .10 31 1755 ---- .40B ---- .40B .40 +.20 .20 1 1760 ---- .50B ---- .50B .50 +.30 .20 11 1765 ---- .70B ---- .70B .60 +.40 .20 5 1770 ---- .90B ---- .90B .80 +.50 .30 1 1775 ---- 1.20B ---- 1.20B 1.10 +.80 5 .30 6 43 1780 .90 1.60B .90 1.60B 1.40 +1.00 13 .40 1 4 1785 ---- 2.10B ---- 2.10B 1.90 +1.40 .50 3 6 1790 ---- 2.80B ---- 2.80B 2.50 +1.90 2 .60 3 1795 1.00 3.80B 1.00 3.80B 3.30 +2.60 5 .70 14 1800 ---- 4.90B ---- 4.90B 4.40 +3.50 2 .90 21 24 1805 ---- 6.40B ---- 6.40B 5.70 +4.50 1.20 2 8 1810 2.30 8.20B 1.40A 8.20B 7.40 +5.90 3 1.50 2 10 1815 ---- 10.40B 1.80A 10.40B 9.30 +7.40 1 1.90 100 116 1820 ---- 12.90B 2.30A 12.90B 11.70 +9.20 3 2.50 1 13 1825 ---- 15.70B 2.90A 15.60B 14.30 +11.10 3.20 3 4 1830 7.20 18.80B 3.70A 18.80B 17.40 +13.20 3 4.20 3 3 1835 ---- 22.30B 4.80A 22.30B 20.70 +15.30 2 5.40 1 8 1840 ---- 26.20B 6.10A 26.20B 24.40 +17.60 3 6.80 5 12 1845 11.40 30.20B 7.80A 29.50B 28.30 +19.70 152 8.60 4 1850 15.90 34.60B 9.70A 34.60B 32.40 +21.80 2 10.60 284 299 1855 ---- 39.00B 12.00A 39.00B 36.80 +23.80 13.00 261 252 1860 ---- 43.60B 14.60A 43.60B 41.30 +25.60 15.70 9 178 1865 ---- 48.30B 17.50A 48.30B 46.00 +27.40 6 18.60 7 1870 ---- 53.10B 20.90A 53.00B 50.70 +28.80 1 21.90 2 1875 ---- 57.90B 24.40A 57.90B 55.50 +30.00 25.50 2 1880 ---- 62.00B 28.20A 62.00B 60.40 +31.10 29.30 1885 ---- 66.90B 32.30A 66.90B 65.30 +31.90 33.40 2 1890 ---- 71.80B 36.40A 71.80B 70.20 +32.50 37.70 1895 ---- 76.60B 40.80A 76.60B 75.20 +33.00 42.20 1900 ---- 82.60B 45.60A 82.60B 80.10 +33.30 46.80 1905 ---- 87.10B 50.30A 86.90B 85.10 +33.70 51.40 1910 ---- 91.90B 55.30A 91.70B 90.10 +33.90 56.20 1915 ---- 96.90B 60.00A 96.70B 95.10 +34.10 61.00 1920 ---- 101.90B 64.80A 101.70B 100.10 +34.20 65.90 1925 ---- 107.60B 69.60A 107.60B 105.10 +34.40 70.70 1930 ---- 111.90B 74.70A 111.70B 110.10 +34.40 75.70 1935 ---- 116.90B 79.70A 116.70B 115.10 +34.50 80.60 1940 ---- 121.90B 84.50A 121.60B 120.10 +34.60 85.50 1945 ---- 126.90B 89.60A 126.50B 125.10 +34.60 90.50 1950 ---- 132.50B 94.20A 132.50B 130.10 +34.60 95.50 1955 ---- 136.80B 99.50A 136.70B 135.10 +34.60 100.50 1960 ---- 141.80B 104.50A 141.60B 140.00 +34.50 105.50 1965 ---- 146.80B 109.50A 146.60B 145.00 +34.50 110.50 1970 ---- 151.80B 114.50A 151.60B 150.00 +34.50 115.50 1975 ---- 157.50B 119.40A 157.50B 155.00 +34.60 120.40 1980 ---- 161.80B 124.50A 161.60B 160.00 +34.60 125.40 1985 ---- 166.80B 129.50A 166.60B 165.00 +34.60 130.40 1990 ---- 171.80B 134.50A 171.60B 170.00 +34.60 135.40 1995 ---- 176.80B 139.50A 176.60B 175.00 +34.60 140.40 2000 ---- 182.10B 144.30A 182.10B 180.00 +34.60 145.40 2005 ---- 186.80B 149.50A 186.60B 185.00 +34.60 150.40 2010 ---- 191.80B 154.60A 191.60B 190.00 +34.60 155.40 2015 ---- 196.80B 159.50A 196.60B 195.00 +34.60 160.40 2020 ---- 201.80B 164.70A 201.60B 200.00 +34.60 165.40 2025 ---- 206.80B 169.40A 206.60B 205.00 +34.60 170.40 2030 ---- 211.80B 174.40A 211.60B 210.00 +34.60 175.40 2035 ---- 216.80B 179.40A 216.60B 215.00 +34.60 180.40 2040 ---- 221.80B 184.40A 221.60B 220.00 +34.60 185.40 2045 ---- 226.80B 189.40A 226.60B 225.00 +34.60 190.40 2050 ---- 232.10B 194.20A 232.10B 230.00 +34.60 195.40 2055 ---- 236.80B 199.40A 236.60B 235.00 +34.60 200.40 2060 ---- 241.80B 204.40A 241.60B 240.00 +34.60 205.40 2065 ---- 246.80B 209.40A 246.60B 245.00 +34.60 210.40 2070 ---- 251.80B 214.40A 251.60B 250.00 +34.60 215.40 2075 ---- 256.80B 219.60A 256.60B 255.00 +34.60 220.40 2080 ---- 261.80B 224.40A 261.60B 260.00 +34.60 225.40 2085 ---- 266.80B 229.40A 266.60B 265.00 +34.60 230.40 2090 ---- 271.80B 234.40A 271.60B 270.00 +34.60 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 234 702 1180 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1615 ---- 240.70B 203.10A 203.10A 205.10 -34.60 239.70 1620 ---- 235.70B 198.10A 198.10A 200.10 -34.60 234.70 1625 ---- 230.70B 193.10A 193.10A 195.10 -34.60 229.70 1630 ---- 225.70B 188.10A 188.10A 190.10 -34.60 224.70 1635 ---- 220.70B 183.10A 183.10A 185.10 -34.60 219.70 1640 ---- 215.70B 178.10A 178.10A 180.10 -34.60 214.70 1645 ---- 210.70B 173.10A 173.10A 175.10 -34.60 209.70 1650 ---- 205.70B 167.90A 167.90A 170.10 -34.60 204.70 1655 ---- 200.70B 163.10A 163.10A 165.10 -34.60 199.70 1660 ---- 195.70B 158.10A 158.10A 160.10 -34.60 194.70 1665 ---- 190.70B 153.10A 153.10A 155.10 -34.60 189.70 1670 ---- 185.70B 148.10A 148.10A 150.10 -34.60 184.70 1675 ---- 180.70B 143.10A 143.10A 145.10 -34.60 179.70 1680 ---- 175.70B 138.10A 138.10A 140.10 -34.60 174.70 1685 ---- 170.70B 133.10A 133.10A 135.10 -34.60 169.70 1690 ---- 165.70B 128.10A 128.10A 130.10 -34.60 164.70 1695 ---- 160.70B 123.10A 123.10A 125.10 -34.60 159.70 1700 ---- 155.70B 117.90A 117.90A 120.10 -34.60 154.70 1705 ---- 150.70B 113.10A 113.10A 115.10 -34.60 149.70 1710 ---- 145.70B 108.10A 108.10A 110.10 -34.60 144.70 1715 ---- 140.70B 103.10A 103.10A 105.10 -34.60 139.70 1720 ---- 135.70B 98.00A 98.00A 100.10 -34.60 134.70 1725 ---- 130.80B 92.50A 92.50A 95.10 -34.60 129.70 1730 ---- 125.70B 88.00A 88.00A 90.10 -34.60 124.70 1735 ---- 120.70B 83.00A 83.00A 85.10 -34.60 119.70 1740 ---- 115.70B 78.00A 78.00A 80.10 -34.60 114.70 1745 ---- 110.70B 73.00A 73.00A 75.10 -34.60 109.70 1750 ---- 105.80B 67.50A 67.50A 70.10 -34.60 104.70 1755 ---- 100.70B 63.00A 63.00A 65.10 -34.60 99.70 1760 ---- 95.70B 58.00A 58.00A 60.10 -34.60 94.70 1765 ---- 90.70B 53.00A 53.00A 55.10 -34.60 89.70 1770 ---- 85.70B 48.00A 48.00A 50.10 -34.60 84.70 1775 ---- 80.80B 42.70A 42.70A 45.10 -34.60 79.70 1780 ---- 75.70B 38.10A 38.10A 40.10 -34.60 74.70 1785 ---- 70.70B 33.10A 33.10A 35.10 -34.60 69.70 1790 ---- 65.70B 28.20A 28.20A 30.20 -34.50 2 64.70 1795 ---- 60.80B 23.10A 23.10A 25.40 -34.30 2 59.70 1800 ---- 55.80B 18.40A 18.40A 20.70 -34.00 54.70 1805 ---- 50.90B 14.00A 14.00A 16.20 -33.50 2 49.70 2 1810 16.10 46.00B 10.10A 11.70B 12.00 -32.80 14 44.80 1815 ---- 41.00B 6.90A 6.90A 8.30 -31.60 2 39.90 1 14 1820 8.40 36.10B 4.30A 4.30A 5.40 -29.60 18 35.00 4 1825 6.50 31.30B 1.20 1.90B 3.30 -27.00 40 30.30 2 10 1830 20.30 26.40B 1.30 1.40A 1.90 -23.70 50 25.60 1 18 1835 7.00 22.10B .60 .60 1.00 -20.20 62 21.20 2 2 1840 6.70 17.80B .40A .40A .60 -16.50 137 17.10 28 1845 11.10 13.80B .30 .30 .30 -13.10 220 13.40 55 1850 7.50 10.40B .10 .10 .20 -9.90 59 10.10 54 294 1855 5.30 7.60 .10 .10 .10 -7.20 128 7.30 43 42 1860 4.10 5.30 .10A .10A .10 -4.90 43 5.00 130 117 1865 2.90 3.30B .10 .10 .10 -3.30 73 3.40 87 68 1870 1.90 2.00 .10A .10A .10 -2.10 9 2.20 29 11 1875 1.10 1.10 .10 .10 .10 -1.30 13 1.40 11 262 1880 .10 .10 .10 .10 .10 -.80 11 .90 29 112 1885 .50 .50 .10A .10A .10 -.50 5 .60 17 988 1890 ---- ---- .10A .10A .10 -.20 .30 6 94 1895 ---- ---- .10A .10A .10 -.10 .20 7 1900 .20 .20 .10 .10 .10 UNCH 7 .10 28 218 1905 .20 .20 .10A .10A .10 UNCH 21 .10 5 21 1910 ---- ---- ---- ---- .10 UNCH .10 1 4 1915 ---- ---- ---- ---- .10 UNCH .10 1 7 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 4 14 1930 ---- ---- ---- ---- .10 UNCH .10 1 1 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 918 452 2427 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 .10 .10 .10 .10 UNCH 2 .10 6 1755 .10 .10 .10 .10 .10 UNCH 2 .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 1765 .20 .20 .10 .10 .10 UNCH 21 .10 2 1770 ---- ---- ---- ---- .10 UNCH .10 12 1775 .20 .20 .20 .20 .10 UNCH 4 .10 45 1780 .20 .20 .20 .20 .10 UNCH 5 .10 9 1785 .20 .20 .20 .20 .10 UNCH 189 .10 2 253 1790 ---- .30B ---- .30B .20 +.10 .10 1 19 1795 .20 .40B .20 .40B .40 +.30 4 .10 1800 .50 .90 .50 .80 .70 +.60 173 .10 3 10 1805 .50 1.30B .50 1.30B 1.20 +1.10 15 .10 3 6 1810 .40 2.40B .40 2.00 2.00 +1.80 169 .20 43 1815 .70 4.20B .70 3.30A 3.30 +3.00 163 .30 3 13 1820 .40 6.60B .40 6.10 5.40 +5.00 72 .40 5 23 1825 .90 9.80B .60A 9.10B 8.30 +7.60 113 .70 12 62 1830 1.30 13.70B .90 13.70B 11.90 +10.80 49 1.10 11 40 1835 3.90 18.10B 1.30A 15.00A 16.00 +14.40 29 1.60 11 15 1840 3.20 22.80B 1.90A 20.40A 20.60 +18.10 71 2.50 6 42 1845 5.40 27.40B 2.90A 27.40B 25.30 +21.50 12 3.80 11 52 1850 5.00 32.60B 4.40A 22.10A 30.20 +24.70 209 5.50 142 161 1855 9.40 37.10B 6.50A 15.30A 35.10 +27.40 20 7.70 29 22 1860 13.50 42.10B 9.10A 42.10B 40.10 +29.70 2 10.40 3 19 1865 ---- 47.10B 12.50A 47.10B 45.10 +31.30 1 13.80 1 1 1870 ---- 52.10B 16.20A 52.10B 50.10 +32.50 17.60 1875 ---- 57.50B 20.30A 57.50B 55.10 +33.30 21.80 1 9 1880 ---- 62.10B 25.00A 62.10B 60.10 +33.80 26.30 1885 ---- 67.10B 29.70A 67.10B 65.10 +34.20 1 30.90 2 2 1890 ---- 72.00B 34.50A 71.90B 70.10 +34.40 1 35.70 1 1 1895 ---- 77.00B 39.50A 76.90B 75.10 +34.50 40.60 1900 ---- 82.50B 44.40A 82.50B 80.10 +34.60 45.50 32 1905 ---- 87.00B 49.30A 86.90B 85.10 +34.60 50.50 1910 ---- 92.00B 54.40A 91.90B 90.10 +34.60 55.50 1915 ---- 97.00B 59.40A 96.90B 95.10 +34.60 60.50 1 1920 ---- 102.00B 64.40A 101.90B 100.10 +34.60 65.50 1 1925 ---- 107.00B 69.30A 106.90B 105.10 +34.60 70.50 1 1930 ---- 112.00B 74.30A 111.90B 110.10 +34.60 75.50 1935 ---- 117.00B 79.30A 116.90B 115.10 +34.60 80.50 1940 ---- 121.90B 84.30A 121.90B 120.10 +34.60 85.50 1945 ---- 126.90B 89.30A 126.90B 125.10 +34.60 90.50 1950 ---- 132.10B 94.30A 132.10B 130.10 +34.60 95.50 1955 ---- 136.90B 99.30A 136.90B 135.10 +34.60 100.50 1960 ---- 141.90B 104.30A 141.90B 140.10 +34.60 105.50 1 1965 ---- 146.90B 109.30A 146.90B 145.10 +34.60 110.50 1970 ---- 151.90B 114.30A 151.90B 150.10 +34.60 115.50 1975 ---- 156.90B 119.30A 156.90B 155.10 +34.60 120.50 1980 ---- 161.90B 124.30A 161.90B 160.10 +34.60 125.50 1985 ---- 166.90B 129.30A 166.90B 165.10 +34.60 130.50 1990 ---- 171.90B 134.30A 171.90B 170.10 +34.60 135.50 1995 ---- 176.90B 139.30A 176.90B 175.10 +34.60 140.50 2000 ---- 182.10B 144.30A 182.10B 180.10 +34.60 145.50 2005 ---- 186.90B 149.30A 186.90B 185.10 +34.60 150.50 2010 ---- 191.90B 154.30A 191.90B 190.10 +34.60 155.50 2015 ---- 196.90B 159.30A 196.90B 195.10 +34.60 160.50 2020 ---- 201.90B 164.30A 201.90B 200.10 +34.60 165.50 2025 ---- 206.90B 169.30A 206.90B 205.10 +34.60 170.50 2030 ---- 211.90B 174.30A 211.90B 210.10 +34.60 175.50 2035 ---- 216.90B 179.30A 216.90B 215.10 +34.60 180.50 2040 ---- 221.90B 184.30A 221.90B 220.10 +34.60 185.50 2045 ---- 226.90B 189.30A 226.90B 225.10 +34.60 190.50 2050 ---- 232.10B 194.30A 232.10B 230.10 +34.60 195.50 2055 ---- 236.90B 199.30A 236.90B 235.10 +34.60 200.50 2060 ---- 241.90B 204.30A 241.90B 240.10 +34.60 205.50 2065 ---- 246.90B 209.30A 246.90B 245.10 +34.60 210.50 2070 ---- 251.90B 214.30A 251.90B 250.10 +34.60 215.50 2075 ---- 256.90B 219.20A 256.90B 255.10 +34.60 220.50 2080 ---- 261.90B 224.30A 261.90B 260.10 +34.60 225.50 2085 ---- 266.90B 229.30A 266.90B 265.10 +34.60 230.50 2090 ---- 271.90B 234.30A 271.90B 270.10 +34.60 235.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1327 247 941 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 240.60B 203.20A 203.20A 205.00 -34.60 239.60 1620 ---- 235.60B 198.20A 198.20A 200.00 -34.60 234.60 1625 ---- 230.60B 192.50A 192.50A 195.00 -34.60 229.60 1630 ---- 225.60B 188.20A 188.20A 190.00 -34.60 224.60 1635 ---- 220.60B 183.20A 183.20A 185.00 -34.60 219.60 1640 ---- 215.60B 178.20A 178.20A 180.00 -34.60 214.60 1645 ---- 210.60B 173.20A 173.20A 175.00 -34.60 209.60 1650 ---- 205.80B 167.50A 167.50A 170.00 -34.60 204.60 2 1655 ---- 200.60B 163.20A 163.20A 165.00 -34.60 199.60 1660 ---- 195.60B 158.20A 158.20A 160.00 -34.60 194.60 1665 ---- 190.60B 153.20A 153.20A 155.00 -34.60 189.60 1670 ---- 185.60B 148.20A 148.20A 150.00 -34.60 184.60 1675 ---- 180.60B 142.60A 142.60A 145.10 -34.50 179.60 1680 ---- 175.60B 138.20A 138.20A 140.10 -34.50 174.60 1685 ---- 170.60B 133.20A 133.20A 135.10 -34.50 169.60 1690 ---- 165.60B 128.20A 128.20A 130.10 -34.50 164.60 1695 ---- 160.50B 123.20A 123.20A 125.20 -34.40 159.60 1700 ---- 155.80B 117.80A 117.80A 120.20 -34.40 154.60 1705 ---- 150.60B 113.30A 113.30A 115.30 -34.40 149.70 1710 ---- 145.70B 108.90A 108.90A 110.30 -34.40 144.70 1715 ---- 140.70B 103.90A 103.90A 105.40 -34.30 139.70 1720 ---- 135.80B 99.00A 99.00A 100.50 -34.20 134.70 1725 ---- 130.90B 93.20A 93.20A 95.60 -34.20 129.80 1730 ---- 125.90B 89.30A 89.30A 90.70 -34.10 124.80 1735 ---- 120.90B 84.40A 84.40A 85.90 -34.00 119.90 1740 ---- 116.00B 78.70A 78.70A 81.00 -33.90 114.90 1745 ---- 111.00B 74.00A 74.00A 76.30 -33.70 110.00 1750 ---- 106.30B 69.30A 69.30A 71.50 -33.60 105.10 1755 ---- 101.20B 64.70A 64.70A 66.90 -33.30 100.20 1760 ---- 96.30B 60.10A 60.10A 62.30 -33.10 95.40 1765 ---- 91.20B 55.70A 55.70A 57.70 -32.80 90.50 1770 ---- 86.60B 51.30A 51.30A 53.30 -32.40 85.70 1775 ---- 81.90B 47.10A 47.10A 49.00 -31.90 80.90 1780 ---- 76.80B 43.00A 43.00A 44.80 -31.40 76.20 1785 ---- 72.30B 39.00A 39.00A 40.80 -30.70 71.50 1790 ---- 67.70B 35.20A 35.20A 36.90 -29.90 66.80 1795 ---- 63.10B 31.60A 31.60A 33.20 -29.00 62.20 1800 ---- 59.00B 28.20A 28.20A 29.70 -28.10 57.80 1805 ---- 54.40B 25.00A 25.00A 26.40 -27.00 53.40 1810 ---- 50.20B 22.10A 22.10A 23.30 -25.80 49.10 1815 ---- 46.00B 19.30A 19.30A 20.40 -24.50 44.90 1820 ---- 41.90B 16.80A 16.80A 17.80 -23.10 40.90 77 1825 ---- 38.00B 14.50A 14.50A 15.40 -21.70 37.10 1830 ---- 34.20B 12.40A 12.40A 13.20 -20.30 33.50 1835 ---- 30.70B 10.60A 10.60A 11.30 -18.70 30.00 1 1840 ---- 27.40B 8.90A 8.90A 9.60 -17.20 1 26.80 50 1845 ---- 24.40B 7.50A 7.50A 8.10 -15.60 23.70 1850 7.70 21.50B 6.30A 6.30A 6.80 -14.10 11 20.90 27 1855 ---- 18.80B 5.20A 5.20A 5.60 -12.70 18.30 80 1860 ---- 16.40B 4.30A 4.30A 4.70 -11.30 16.00 6 7 1865 12.30 14.20B 3.60A 4.90B 3.90 -9.90 15 13.80 16 1870 6.70 12.20B 3.00A 7.20B 3.20 -8.70 1 11.90 92 1875 ---- 10.50B 2.50A 2.50A 2.70 -7.50 10.20 6 1880 ---- 8.90B 2.10A 2.10A 2.20 -6.50 8.70 14 1885 ---- 7.50B 1.70A 1.70A 1.90 -5.50 1 7.40 1 8 1890 1.30 6.30B 1.30 1.30 1.50 -4.70 8 6.20 52 1895 ---- ---- 1.20A 1.20A 1.30 -3.90 5.20 2 1900 1.40 1.40 1.10A 1.10A 1.10 -3.30 6 4.40 2 216 1905 ---- ---- .90A .90A .90 -2.80 3.70 1910 .70 .70 .70 .70 .80 -2.30 3 3.10 52 1915 ---- ---- .70A .70A .60 -2.00 2.60 21 1920 ---- ---- .60A .60A .50 -1.70 2.20 11 1925 ---- ---- .50A .50A .50 -1.30 1.80 2 1930 ---- ---- .40A .40A .40 -1.10 1.50 1 2 1935 ---- ---- .40A .40A .30 -1.00 1.30 1940 ---- ---- .40A .40A .30 -.80 1.10 1945 ---- ---- .30A .30A .20 -.70 .90 2 2 1950 ---- ---- .30A .30A .20 -.60 .80 5 1955 ---- ---- .30A .30A .20 -.50 .70 1960 ---- ---- .30A .30A .10 -.50 .60 10 1965 ---- ---- .20A .20A .10 -.40 .50 1970 ---- ---- .20A .20A .10 -.30 .40 2 1975 ---- ---- .20A .20A .10 -.30 .40 10 10 1980 ---- ---- .20A .20A .10 -.20 .30 1985 ---- ---- .20A .20A .10 -.20 .30 1990 ---- ---- .20A .20A .10 -.20 .30 1995 ---- ---- .20A .20A .10 -.20 .30 2000 ---- ---- ---- ---- .10 -.10 .20 2 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 22 778 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 2 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 2 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 7 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .20 +.10 .10 1680 ---- ---- ---- ---- .20 +.10 .10 2 1685 ---- ---- ---- ---- .20 +.10 .10 1690 ---- .20B ---- .20B .20 +.10 .10 1695 ---- .20B ---- .20B .30 +.20 .10 1700 ---- .20B ---- .20B .30 +.20 .10 5 5 1705 ---- .30B ---- .30B .40 +.20 .20 3 1710 ---- .40B ---- .40B .40 +.20 .20 1 1715 ---- .40B ---- .40B .50 +.30 .20 1720 ---- .50B ---- .50B .60 +.30 .30 1725 ---- .60B ---- .60B .70 +.40 .30 13 1730 ---- .80B ---- .80B .80 +.50 .30 1735 ---- .90B ---- .90B 1.00 +.60 .40 1740 ---- 1.10B ---- 1.10B 1.10 +.60 .50 1745 ---- 1.40B ---- 1.40B 1.40 +.90 .50 1750 1.10 1.70B 1.10 1.70B 1.60 +1.00 3 .60 10 11 1755 ---- 2.00B ---- 2.00B 1.90 +1.20 .70 12 1760 1.50 2.50B 1.50 2.50B 2.30 +1.40 1 .90 1765 ---- 3.00B ---- 3.00B 2.80 +1.80 1.00 1770 2.90 3.70B 1.10A 3.70B 3.40 +2.20 6 1.20 2 28 1775 2.90 4.40B 1.30A 2.80A 4.10 +2.70 3 1.40 1 6 1780 ---- 5.30B 1.50A 5.30B 4.90 +3.30 1.60 6 1785 ---- 6.30B 1.80A 6.30B 5.80 +3.90 1.90 20 1790 ---- 7.50B 2.10A 7.50B 6.90 +4.60 2.30 5 1795 ---- 8.90B 2.50A 8.90B 8.20 +5.50 2 2.70 3 301 1800 9.50 10.50B 3.00A 10.20B 9.70 +6.50 6 3.20 4 74 1805 3.80 12.30B 3.50A 5.70A 11.40 +7.60 11 3.80 1 11 1810 ---- 14.30B 4.20A 14.30B 13.30 +8.80 4.50 36 41 1815 ---- 16.50B 4.90A 16.50B 15.40 +10.00 1 5.40 2 1820 ---- 19.00B 5.90A 19.00B 17.80 +11.40 2 6.40 1 64 1825 10.40 21.70B 6.90A 16.70A 20.40 +12.80 7 7.60 244 1830 8.30 24.60B 8.20A 24.60B 23.20 +14.30 3 8.90 301 351 1835 ---- 27.80B 9.70A 27.80B 26.30 +15.80 10.50 1 1840 18.00 31.10B 11.30A 17.20A 29.50 +17.30 1 12.20 74 565 1845 20.80 34.70B 13.20A 19.80A 33.00 +18.80 1 14.20 1 2 1850 ---- 38.50B 15.40A 38.50B 36.70 +20.40 16.30 2 2 1855 ---- 42.50B 17.70A 42.50B 40.60 +21.90 18.70 29 1860 ---- 46.60B 20.30A 46.60B 44.60 +23.20 21.40 1865 ---- 50.90B 23.10A 50.90B 48.80 +24.60 24.20 1870 ---- 55.30B 26.40A 55.30B 53.20 +25.90 27.30 36 38 1875 ---- 59.80B 29.60A 59.80B 57.60 +27.00 30.60 1 1 1880 ---- 64.40B 33.00A 64.40B 62.20 +28.20 34.00 1 1 1885 ---- 69.00B 36.60A 68.90B 66.80 +29.10 1 37.70 1 1890 ---- 73.70B 40.40A 73.70B 71.50 +29.90 41.60 1895 ---- 78.50B 44.50A 78.40B 76.20 +30.60 45.60 2 1 1900 ---- 83.30B 48.40A 83.30B 81.00 +31.30 1 49.70 1905 ---- 87.40B 52.90A 87.40B 85.80 +31.80 54.00 1910 ---- 92.20B 57.10A 92.10B 90.70 +32.30 58.40 1915 ---- 97.10B 61.70A 97.00B 95.50 +32.60 62.90 1920 ---- 102.10B 66.40A 102.00B 100.40 +32.90 67.50 1925 ---- 107.80B 71.00A 107.80B 105.40 +33.30 72.10 2 1930 ---- 111.90B 75.80A 111.70B 110.30 +33.50 76.80 1935 ---- 116.80B 80.50A 116.70B 115.20 +33.60 81.60 1940 ---- 121.70B 85.30A 121.70B 120.20 +33.80 86.40 1945 ---- 126.70B 90.10A 126.60B 125.10 +33.90 91.20 1950 ---- 132.60B 94.80A 132.60B 130.10 +34.00 96.10 1955 ---- 136.70B 99.90A 136.60B 135.10 +34.20 100.90 1960 ---- 141.60B 104.80A 141.20B 140.10 +34.20 105.90 1965 ---- 146.50B 109.70A 146.20B 145.00 +34.20 110.80 1970 ---- 151.50B 114.80A 151.40B 150.00 +34.30 115.70 1975 ---- 157.60B 119.70A 157.60B 155.00 +34.30 120.70 1980 ---- 161.50B 124.70A 161.40B 160.00 +34.40 125.60 1985 ---- 166.50B 129.50A 166.40B 165.00 +34.40 130.60 1990 ---- 171.50B 134.70A 171.40B 170.00 +34.40 135.60 1995 ---- 176.50B 139.60A 176.40B 175.00 +34.50 140.50 2000 ---- 182.50B 144.30A 182.40B 180.00 +34.50 145.50 2005 ---- 186.90B 149.40A 186.70B 185.00 +34.50 150.50 2010 ---- 191.90B 154.50A 191.70B 190.00 +34.50 155.50 2015 ---- 196.80B 159.50A 196.70B 195.00 +34.50 160.50 2020 ---- 201.80B 164.50A 201.70B 200.00 +34.60 165.40 2025 ---- 207.50B 169.60A 207.50B 205.00 +34.60 170.40 2030 ---- 211.80B 174.50A 211.60B 210.00 +34.60 175.40 2035 ---- 216.80B 179.50A 216.60B 215.00 +34.60 180.40 2040 ---- 221.80B 184.50A 221.60B 220.00 +34.60 185.40 2045 ---- 226.80B 189.50A 226.60B 225.00 +34.60 190.40 2050 ---- 232.10B 194.30A 232.10B 230.00 +34.60 195.40 2055 ---- 236.80B 199.50A 236.60B 235.00 +34.60 200.40 2060 ---- 241.80B 204.50A 241.60B 240.00 +34.60 205.40 2065 ---- 246.80B 209.60A 246.60B 245.00 +34.60 210.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 481 1856 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- 240.40B 203.20A 203.20A 205.00 -34.60 239.60 1620 ---- 235.40B 198.20A 198.20A 200.00 -34.60 234.60 1625 ---- 230.60B 193.20A 193.20A 195.00 -34.60 229.60 1630 ---- 225.50B 188.20A 188.20A 190.00 -34.60 224.60 1635 ---- 220.40B 183.20A 183.20A 185.00 -34.60 219.60 1640 ---- 215.40B 178.20A 178.20A 180.00 -34.60 214.60 1645 ---- 210.50B 173.20A 173.20A 175.00 -34.60 209.60 1650 ---- 205.70B 167.50A 167.50A 170.00 -34.60 204.60 1655 ---- 200.50B 163.20A 163.20A 165.00 -34.60 199.60 1660 ---- 195.50B 158.20A 158.20A 160.00 -34.60 194.60 1665 ---- 190.50B 153.20A 153.20A 155.00 -34.60 189.60 1670 ---- 185.50B 148.20A 148.20A 150.00 -34.60 184.60 1675 ---- 180.60B 142.60A 142.60A 145.00 -34.60 179.60 1680 ---- 175.50B 138.20A 138.20A 140.00 -34.60 174.60 1685 ---- 170.50B 133.20A 133.20A 135.00 -34.60 169.60 1690 ---- 165.40B 128.20A 128.20A 130.00 -34.60 164.60 1695 ---- 160.40B 123.20A 123.20A 125.00 -34.60 159.60 1700 ---- 155.80B 117.70A 117.70A 120.00 -34.60 154.60 1705 ---- 150.60B 113.20A 113.20A 115.10 -34.50 149.60 1710 ---- 145.60B 108.20A 108.20A 110.10 -34.50 144.60 1715 ---- 140.60B 103.30A 103.30A 105.20 -34.40 139.60 1720 ---- 135.60B 98.30A 98.30A 100.20 -34.40 134.60 1725 ---- 130.70B 92.90A 92.90A 95.30 -34.30 129.60 1730 ---- 125.50B 88.40A 88.40A 90.40 -34.30 124.70 1735 ---- 120.50B 83.50A 83.50A 85.50 -34.20 119.70 1740 ---- 115.80B 78.70A 78.70A 80.60 -34.10 114.70 1745 ---- 110.80B 73.80A 73.80A 75.70 -34.10 109.80 1750 ---- 106.10B 68.60A 68.60A 70.90 -33.90 104.80 1755 ---- 100.90B 63.80A 63.80A 66.10 -33.80 99.90 1760 ---- 96.00B 59.10A 59.10A 61.40 -33.60 95.00 1765 ---- 91.10B 54.50A 54.50A 56.70 -33.40 90.10 1770 ---- 86.20B 50.00A 50.00A 52.20 -33.00 85.20 1775 ---- 81.30B 45.60A 45.60A 47.70 -32.70 80.40 1780 ---- 76.20B 41.40A 41.40A 43.30 -32.20 75.50 1785 ---- 71.40B 37.30A 37.30A 39.10 -31.70 70.80 1790 ---- 66.90B 33.30A 33.30A 35.10 -30.90 66.00 1795 ---- 62.20B 29.60A 29.60A 31.30 -30.00 61.30 1800 ---- 57.80B 26.10A 26.10A 27.60 -29.10 56.70 1805 ---- 52.90B 22.90A 22.90A 24.20 -28.00 52.20 1810 ---- 48.80B 19.80A 19.80A 21.10 -26.70 47.80 1815 ---- 44.50B 17.10A 17.10A 18.20 -25.30 43.50 6 1820 ---- 40.30B 14.60A 14.60A 15.50 -23.90 1 39.40 2 2 1825 ---- 36.30B 12.30A 12.30A 13.20 -22.20 35.40 9 1830 ---- 32.30B 10.30A 10.30A 11.00 -20.70 31.70 1835 ---- 28.60B 8.50A 8.50A 9.20 -18.90 1 28.10 1840 7.10 25.20B 7.00A 7.30B 7.60 -17.20 3 24.80 4 1845 ---- 22.10B 5.50A 5.50A 6.20 -15.50 100 21.70 1850 6.40 19.20B 4.50A 4.50A 5.00 -13.80 3 18.80 31 1855 ---- 16.60B 3.60A 3.60A 4.10 -12.10 2 16.20 3 10 1860 ---- 14.20B 2.90A 2.90A 3.30 -10.50 1 13.80 1 1865 ---- 12.00B 2.30A 2.30A 2.60 -9.10 2 11.70 9 22 1870 ---- 10.10B 1.90A 1.90A 2.10 -7.70 1 9.80 9 15 1875 ---- 8.40B 1.50A 1.50A 1.70 -6.50 4 8.20 18 1880 3.10 6.90B 1.20A 1.20A 1.40 -5.30 4 6.70 1 5 1885 2.40 2.40 1.00A 1.00A 1.10 -4.50 3 5.60 3 1890 ---- ---- .80A .80A .90 -3.70 4.60 2 1 1895 ---- ---- .70A .70A .70 -3.00 1 3.70 2 3 1900 ---- ---- .60A .60A .60 -2.40 1 3.00 252 259 1905 .90 .90 .40 .50A .50 -2.00 6 2.50 3 64 1910 ---- ---- .50A .50A .40 -1.60 2.00 1 1915 ---- ---- .30A .30A .30 -1.40 6 1.70 1 1920 ---- ---- .30A .30A .30 -1.00 5 1.30 37 1925 ---- ---- .30A .30A .20 -.90 1.10 6 1930 ---- ---- .30A .30A .20 -.70 2 .90 2 1935 ---- ---- .30A .30A .20 -.50 5 .70 1940 ---- ---- .20A .20A .10 -.50 .60 5 1945 ---- ---- .20A .20A .10 -.40 .50 1950 ---- ---- .20A .20A .10 -.30 .40 1955 ---- ---- .20A .20A .10 -.20 .30 3 6 1960 ---- ---- .20A .20A .10 -.20 .30 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 UNCH .10 5 5 1980 ---- ---- ---- ---- .10 UNCH .10 2 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH 11 .10 2005 ---- ---- ---- ---- .10 UNCH .10 6 6 2010 ---- ---- ---- ---- .10 UNCH .10 9 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 11 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 162 297 544 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 11 .10 3 8 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- .20B ---- .20B .20 +.10 .10 1715 ---- .20B ---- .20B .20 +.10 .10 2 1720 ---- .20B ---- .20B .30 +.20 .10 1725 ---- .30B ---- .30B .30 +.20 .10 1 1730 ---- .40B ---- .40B .40 +.30 .10 1 1735 ---- .50B ---- .50B .50 +.30 1 .20 5 1740 ---- .60B ---- .60B .60 +.40 .20 1745 ---- .80B ---- .80B .80 +.50 200 .30 1750 ---- 1.00B ---- 1.00B 1.00 +.70 .30 5 7 1755 .50 1.20B .50 1.20B 1.20 +.80 2 .40 1760 ---- 1.50B ---- 1.50B 1.50 +1.00 .50 1 1 1765 ---- 1.90B ---- 1.90B 1.80 +1.20 1 .60 1 1 1770 2.30 2.40B 2.30 2.30 2.20 +1.50 1 .70 1 8 1775 ---- 3.00B ---- 3.00B 2.70 +1.90 1 .80 2 7 1780 ---- 3.70B ---- 3.70B 3.40 +2.40 1.00 15 1785 ---- 4.60B ---- 4.60B 4.20 +3.00 1.20 5 1790 4.00 5.60B 1.40A 3.70A 5.10 +3.60 3 1.50 1795 3.10 6.80B 1.70A 6.80B 6.30 +4.50 11 1.80 6 1800 7.20 8.30B 2.00A 5.70A 7.70 +5.50 35 2.20 24 1805 ---- 10.10B 2.40A 10.10B 9.30 +6.60 2.70 11 1810 ---- 12.00B 3.00A 12.00B 11.10 +7.90 2 3.20 3 3 1815 4.60 14.30B 3.60A 13.70B 13.20 +9.30 6 3.90 201 201 1820 9.10 16.80B 4.40A 16.80B 15.50 +10.70 36 4.80 31 1825 ---- 19.50B 5.40A 19.50B 18.20 +12.30 5.90 202 1830 11.10 22.50B 6.50A 22.50B 21.00 +13.90 1 7.10 1 1835 15.60 25.70B 7.90A 25.70B 24.20 +15.70 9 8.50 1840 17.90 29.20B 9.40A 29.20B 27.60 +17.40 4 10.20 16 1845 ---- 32.90B 11.20A 32.90B 31.20 +19.10 12.10 100 100 1850 ---- 36.90B 13.30A 36.90B 35.00 +20.80 1 14.20 34 42 1855 ---- 41.00B 15.60A 41.00B 39.10 +22.50 16.60 8 9 1860 ---- 45.30B 18.20A 45.30B 43.30 +24.10 19.20 1 1 1865 ---- 49.70B 21.10A 49.70B 47.60 +25.50 22.10 1 1 1870 ---- 54.20B 24.20A 54.20B 52.10 +26.90 1 25.20 12 17 1875 ---- 58.90B 27.50A 58.90B 56.70 +28.20 28.50 6 1880 ---- 63.60B 31.00A 63.60B 61.30 +29.20 32.10 1885 ---- 68.40B 34.80A 68.40B 66.10 +30.20 35.90 1890 ---- 72.40B 38.70A 72.40B 70.80 +30.90 39.90 1 1895 ---- 77.20B 42.80A 77.20B 75.70 +31.60 44.10 1 1900 ---- 82.90B 47.10A 82.90B 80.50 +32.10 48.40 1905 ---- 87.00B 51.60A 86.90B 85.40 +32.60 52.80 1910 ---- 92.20B 56.50A 92.10B 90.30 +32.90 57.40 1 1915 ---- 96.90B 60.90A 96.80B 95.30 +33.30 62.00 1920 ---- 101.70B 65.60A 101.70B 100.20 +33.50 66.70 1925 ---- 107.70B 70.30A 107.70B 105.20 +33.80 71.40 1930 ---- 112.10B 75.40A 112.00B 110.10 +33.90 76.20 1935 ---- 117.10B 80.00A 116.90B 115.10 +34.00 81.10 1940 ---- 121.90B 84.90A 121.70B 120.10 +34.20 85.90 1945 ---- 126.90B 89.80A 126.70B 125.00 +34.20 90.80 1950 ---- 132.60B 94.50A 132.60B 130.00 +34.30 95.70 1955 ---- 136.90B 99.80A 136.70B 135.00 +34.30 100.70 1960 ---- 141.90B 104.60A 141.70B 140.00 +34.40 105.60 1965 ---- 146.90B 109.70A 146.70B 145.00 +34.50 110.50 1970 ---- 151.90B 114.50A 151.70B 150.00 +34.50 115.50 1975 ---- 157.50B 119.60A 157.50B 155.00 +34.50 120.50 1980 ---- 161.90B 124.70A 161.70B 160.00 +34.60 125.40 1985 ---- 166.90B 129.60A 166.70B 165.00 +34.60 130.40 1990 ---- 171.80B 134.70A 171.70B 170.00 +34.60 135.40 1995 ---- 176.80B 139.60A 176.70B 175.00 +34.60 140.40 2000 ---- 182.50B 144.30A 182.50B 180.00 +34.60 145.40 2005 ---- 186.80B 149.50A 186.60B 185.00 +34.60 150.40 2010 ---- 191.80B 154.50A 191.60B 190.00 +34.60 155.40 2015 ---- 196.80B 159.50A 196.60B 195.00 +34.60 160.40 2020 ---- 201.80B 164.50A 201.60B 200.00 +34.60 165.40 2025 ---- 207.50B 169.50A 207.50B 205.00 +34.60 170.40 2030 ---- 211.80B 174.50A 211.60B 210.00 +34.60 175.40 2035 ---- 216.80B 179.50A 216.60B 215.00 +34.60 180.40 2040 ---- 221.80B 184.50A 221.60B 220.00 +34.60 185.40 2045 ---- 226.80B 189.50A 226.60B 225.00 +34.60 190.40 2050 ---- 232.10B 194.30A 232.10B 230.00 +34.60 195.40 2055 ---- 236.80B 199.50A 236.60B 235.00 +34.60 200.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 326 373 741 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1625 ---- 230.60B 193.60A 193.60A 195.00 -34.60 229.60 1630 ---- 225.60B 188.60A 188.60A 190.00 -34.60 224.60 1635 ---- 220.60B 183.60A 183.60A 185.00 -34.60 219.60 1640 ---- 215.60B 178.60A 178.60A 180.00 -34.60 214.60 1645 ---- 210.60B 173.50A 173.50A 175.00 -34.60 209.60 1650 ---- 205.80B 167.70A 167.70A 170.10 -34.50 204.60 1655 ---- 200.60B 163.60A 163.60A 165.10 -34.50 199.60 1660 ---- 195.60B 158.60A 158.60A 160.10 -34.50 194.60 1665 ---- 190.50B 153.70A 153.70A 155.20 -34.40 189.60 1670 ---- 185.60B 148.70A 148.70A 150.20 -34.40 184.60 1675 ---- 180.70B 142.90A 142.90A 145.30 -34.30 179.60 1680 ---- 175.70B 138.80A 138.80A 140.30 -34.40 174.70 1685 ---- 170.80B 133.90A 133.90A 135.40 -34.30 169.70 1690 ---- 165.70B 129.10A 129.10A 130.50 -34.20 164.70 1695 ---- 160.70B 124.10A 124.10A 125.60 -34.20 159.80 1700 ---- 156.10B 118.30A 118.30A 120.70 -34.10 154.80 1705 ---- 150.80B 114.40A 114.40A 115.80 -34.10 149.90 1710 ---- 146.00B 109.60A 109.60A 110.90 -34.00 144.90 1715 ---- 140.80B 104.80A 104.80A 106.10 -33.90 140.00 1720 ---- 136.00B 100.00A 100.00A 101.30 -33.80 135.10 1725 ---- 131.00B 94.30A 94.30A 96.50 -33.70 130.20 1730 ---- 126.20B 90.50A 90.50A 91.80 -33.50 125.30 1735 ---- 121.30B 85.90A 85.90A 87.10 -33.30 120.40 1740 ---- 116.60B 80.40A 80.40A 82.50 -33.10 115.60 1745 ---- 111.70B 75.80A 75.80A 77.90 -32.90 110.80 1750 ---- 107.00B 71.40A 71.40A 73.40 -32.60 106.00 1755 ---- 102.10B 67.00A 67.00A 69.00 -32.20 101.20 1760 ---- 97.40B 62.70A 62.70A 64.60 -31.90 96.50 1765 ---- 92.70B 58.50A 58.50A 60.40 -31.40 91.80 1770 ---- 87.80B 54.40A 54.40A 56.20 -30.90 87.10 1775 ---- 83.50B 50.50A 50.50A 52.20 -30.30 82.50 1780 ---- 78.90B 46.60A 46.60A 48.30 -29.70 78.00 1785 ---- 74.60B 42.90A 42.90A 44.50 -29.00 73.50 1790 ---- 70.30B 39.30A 39.30A 40.90 -28.20 69.10 1795 ---- 65.80B 35.90A 35.90A 37.40 -27.40 64.80 1800 ---- 61.70B 32.70A 32.70A 34.10 -26.50 2 60.60 1805 ---- 57.40B 29.60A 29.60A 30.90 -25.60 2 56.50 1810 ---- 53.30B 26.70A 26.70A 27.90 -24.60 52.50 1815 ---- 49.50B 24.00A 24.00A 25.10 -23.50 48.60 1820 ---- 45.60B 21.50A 21.50A 22.50 -22.40 44.90 1825 ---- 42.00B 19.10A 19.10A 20.10 -21.20 41.30 1830 ---- 38.50B 17.00A 17.00A 17.90 -19.90 37.80 1835 ---- 35.20B 15.00A 15.00A 15.80 -18.80 34.60 1840 ---- 32.00B 13.20A 13.20A 14.00 -17.50 31.50 1845 ---- 29.10B 11.60A 11.60A 12.30 -16.20 28.50 1850 ---- 26.30B 10.10A 10.10A 10.70 -15.10 25.80 1855 17.00 23.70B 8.80A 17.20B 9.40 -13.80 1 23.20 1860 ---- 21.20B 7.60A 7.60A 8.10 -12.70 20.80 1865 ---- 19.00B 6.60A 6.60A 7.10 -11.50 18.60 1870 ---- 16.90B 5.70A 5.70A 6.10 -10.50 16.60 1875 ---- 15.00B 4.90A 4.90A 5.30 -9.40 14.70 1880 ---- 13.20B 4.30A 4.30A 4.50 -8.50 13.00 1885 ---- 11.60B 3.70A 3.70A 3.90 -7.50 11.40 1890 ---- 10.10B 3.20A 3.20A 3.30 -6.70 1 10.00 1895 ---- ---- 2.80A 2.80A 2.90 -5.90 8.80 1900 ---- ---- 2.40A 2.40A 2.50 -5.20 7.70 1905 ---- ---- 2.10A 2.10A 2.10 -4.60 6.70 1910 ---- ---- 1.80A 1.80A 1.80 -4.00 5.80 1915 ---- ---- 1.60A 1.60A 1.60 -3.40 5.00 1920 ---- ---- 1.30A 1.30A 1.30 -3.10 1 4.40 1925 ---- ---- 1.20A 1.20A 1.20 -2.60 3.80 8 1930 ---- ---- 1.00A 1.00A 1.00 -2.30 3.30 1935 ---- ---- .90A .90A .90 -1.90 2.80 1940 ---- ---- .80A .80A .80 -1.70 2.50 1945 ---- ---- .70A .70A .70 -1.40 2.10 1950 ---- ---- .70A .70A .60 -1.30 1.90 1955 ---- ---- .60A .60A .60 -1.00 1.60 1960 ---- ---- .50A .50A .50 -.90 1.40 1965 ---- ---- .50A .50A .40 -.90 1.30 1970 ---- ---- .50A .50A .40 -.70 1.10 1975 ---- ---- .40A .40A .40 -.60 1.00 1980 ---- ---- .40A .40A .30 -.60 .90 1 1985 ---- ---- .40A .40A .30 -.50 .80 1990 ---- ---- .40A .40A .30 -.40 .70 1995 ---- ---- .30A .30A .20 -.40 .60 2000 ---- ---- .30A .30A .20 -.40 .60 2005 ---- ---- .30A .30A .20 -.30 .50 2010 ---- ---- .30A .30A .20 -.20 .40 2015 ---- ---- .30A .30A .20 -.20 .40 2 2020 ---- ---- .30A .30A .20 -.20 .40 2025 ---- ---- ---- ---- .10 -.20 .30 2030 ---- ---- ---- ---- .10 -.20 .30 2035 ---- ---- ---- ---- .10 -.20 .30 2040 ---- ---- .20A .20A .10 -.20 .30 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 -.10 .20 2055 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 11 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .20 +.10 .10 1635 ---- ---- ---- ---- .20 +.10 .10 1640 ---- ---- ---- ---- .20 +.10 .10 1645 ---- ---- ---- ---- .20 +.10 .10 1650 ---- .20B ---- .20B .20 +.10 .10 1655 ---- .20B ---- .20B .30 +.20 .10 1660 ---- .20B ---- .20B .30 +.20 .10 1665 ---- .30B ---- .30B .30 +.10 .20 2 1670 ---- .30B ---- .30B .40 +.20 .20 1675 ---- .40B ---- .40B .40 +.20 .20 1680 ---- .40B ---- .40B .50 +.30 .20 1685 ---- .50B ---- .50B .60 +.30 .30 1690 ---- .60B ---- .60B .70 +.40 .30 1695 ---- .70B ---- .70B .70 +.40 .30 1700 ---- .80B ---- .80B .90 +.50 .40 1705 ---- 1.00B ---- 1.00B 1.00 +.50 .50 1710 ---- 1.10B ---- 1.10B 1.10 +.60 .50 1715 ---- 1.30B ---- 1.30B 1.30 +.70 .60 1720 ---- 1.50B ---- 1.50B 1.50 +.80 .70 1725 ---- 1.80B ---- 1.80B 1.70 +.90 .80 1730 ---- 2.10B ---- 2.10B 2.00 +1.10 .90 1735 ---- 2.40B ---- 2.40B 2.30 +1.30 1.00 1740 ---- 2.80B 1.10A 1.10A 2.70 +1.50 1.20 1745 ---- 3.30B 1.30A 1.30A 3.10 +1.70 1.40 1750 ---- 3.80B 1.50A 1.50A 3.60 +2.00 1.60 1755 ---- 4.40B 1.70A 1.70A 4.10 +2.30 1.80 1760 ---- 5.10B 1.90A 5.10B 4.80 +2.80 2.00 1765 ---- 5.90B 2.20A 5.90B 5.50 +3.20 2.30 1770 ---- 6.80B 2.50A 6.80B 6.30 +3.60 2.70 1775 ---- 7.80B 2.90A 7.80B 7.30 +4.20 3.10 1780 ---- 8.90B 3.30A 8.90B 8.40 +4.90 3.50 1 1785 ---- 10.20B 3.80A 10.20B 9.60 +5.50 4.10 1790 ---- 11.60B 4.40A 11.60B 10.90 +6.20 4.70 1795 ---- 13.20B 5.10A 13.20B 12.40 +7.10 5.30 1800 12.40 14.90B 5.80A 11.70A 14.10 +8.00 23 6.10 24 25 1805 ---- 16.80B 6.60A 16.80B 15.90 +8.90 7.00 1810 ---- 18.90B 7.50A 18.90B 17.90 +9.90 8.00 1815 ---- 21.20B 8.60A 21.20B 20.10 +11.00 9.10 1820 ---- 23.70B 9.80A 23.70B 22.50 +12.10 10.40 1825 ---- 26.30B 11.10A 26.30B 25.10 +13.30 11.80 1830 ---- 29.10B 12.60A 29.10B 27.80 +14.50 13.30 4 1835 ---- 32.10B 14.30A 32.10B 30.80 +15.80 15.00 1840 ---- 35.30B 16.00A 35.30B 33.90 +17.00 16.90 1845 ---- 38.70B 18.10A 38.70B 37.20 +18.20 19.00 1850 34.30 42.20B 20.30A 32.90A 40.70 +19.50 23 21.20 22 23 1855 29.50 45.90B 22.50A 29.30A 44.30 +20.70 1 23.60 1860 ---- 49.70B 25.20A 49.60B 48.10 +21.90 26.20 1865 ---- 53.70B 27.90A 53.60B 52.00 +23.00 29.00 1870 ---- 57.80B 30.80A 57.70B 56.00 +24.10 31.90 1875 ---- 62.10B 34.20A 62.10B 60.20 +25.10 35.10 1880 ---- 66.40B 37.40A 66.40B 64.40 +26.10 38.30 1885 ---- 70.80B 40.70A 70.80B 68.80 +27.00 41.80 1890 ---- 75.30B 44.20A 75.30B 73.20 +27.80 45.40 1895 ---- 79.40B 47.90A 79.40B 77.70 +28.60 49.10 1900 ---- 84.50B 51.70A 84.50B 82.30 +29.30 53.00 1905 ---- 88.50B 55.70A 88.50B 86.90 +29.90 57.00 1910 ---- 93.20B 59.90A 93.20B 91.60 +30.50 61.10 1915 ---- 97.90B 64.10A 97.90B 96.40 +31.10 65.30 1920 ---- 102.80B 68.40A 102.80B 101.20 +31.60 69.60 1925 ---- 108.40B 72.80A 108.40B 106.00 +32.00 74.00 1930 ---- 112.40B 77.30A 112.30B 110.80 +32.30 78.50 1935 ---- 117.10B 82.20A 117.10B 115.70 +32.60 83.10 1940 ---- 122.10B 86.60A 122.00B 120.60 +32.90 87.70 1945 ---- 127.10B 91.50A 127.00B 125.50 +33.10 92.40 1950 ---- 132.90B 95.80A 132.90B 130.40 +33.30 97.10 1955 ---- 136.80B 100.70A 136.80B 135.40 +33.60 101.80 1960 ---- 141.80B 105.50A 141.70B 140.30 +33.70 106.60 1965 ---- 146.80B 110.60A 146.70B 145.30 +33.80 111.50 1970 ---- 151.80B 115.20A 151.60B 150.20 +33.90 116.30 1975 ---- 157.70B 120.00A 157.70B 155.20 +34.00 121.20 1980 ---- 161.70B 125.10A 161.60B 160.10 +34.00 126.10 1985 ---- 166.70B 130.00A 166.60B 165.10 +34.10 131.00 1990 ---- 171.60B 134.90A 171.50B 170.10 +34.20 135.90 1995 ---- 176.50B 139.70A 176.40B 175.10 +34.30 140.80 2000 ---- 182.60B 144.50A 182.60B 180.00 +34.30 145.70 2005 ---- 186.50B 149.60A 186.20B 185.00 +34.30 150.70 2010 ---- 191.50B 154.70A 191.40B 190.00 +34.40 155.60 2015 ---- 196.50B 159.50A 196.40B 195.00 +34.40 160.60 2020 ---- 201.50B 164.50A 201.40B 200.00 +34.40 165.60 2025 ---- 207.50B 169.40A 207.50B 205.00 +34.50 170.50 2030 ---- 211.40B 174.50A 211.10B 210.00 +34.50 175.50 2035 ---- 216.40B 179.40A 216.10B 215.00 +34.50 180.50 2040 ---- 221.40B 184.50A 221.10B 220.00 +34.50 185.50 2045 ---- 226.40B 189.50A 226.30B 225.00 +34.60 190.40 2050 ---- 232.00B 194.30A 231.90B 230.00 +34.60 195.40 2055 ---- 236.40B 199.50A 236.10B 235.00 +34.60 200.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 46 55 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 240.60B 203.50A 203.50A 205.00 -34.60 239.60 1620 ---- 235.60B 198.50A 198.50A 200.00 -34.60 234.60 1625 ---- 230.60B 192.50A 192.50A 195.00 -34.60 229.60 1630 ---- 225.60B 188.50A 188.50A 190.00 -34.60 224.60 1635 ---- 220.60B 183.60A 183.60A 185.00 -34.60 219.60 1640 ---- 215.60B 178.60A 178.60A 180.00 -34.60 214.60 1645 ---- 210.60B 173.60A 173.60A 175.00 -34.60 209.60 1650 ---- 205.80B 167.60A 167.60A 170.00 -34.60 204.60 1655 ---- 200.60B 163.60A 163.60A 165.00 -34.60 199.60 1660 ---- 195.60B 158.60A 158.60A 160.00 -34.60 194.60 1665 ---- 190.60B 153.50A 153.50A 155.10 -34.50 189.60 1670 ---- 185.60B 148.50A 148.50A 150.10 -34.50 184.60 1675 ---- 180.60B 142.70A 142.70A 145.10 -34.50 179.60 1680 ---- 175.40B 138.60A 138.60A 140.10 -34.50 174.60 1685 ---- 170.40B 133.60A 133.60A 135.20 -34.40 169.60 1690 ---- 165.60B 128.80A 128.80A 130.20 -34.40 164.60 1695 ---- 160.60B 123.70A 123.70A 125.20 -34.40 159.60 1700 ---- 155.90B 117.90A 117.90A 120.30 -34.40 154.70 1705 ---- 150.70B 113.90A 113.90A 115.40 -34.30 149.70 1710 ---- 145.80B 109.00A 109.00A 110.40 -34.30 144.70 1715 ---- 140.80B 104.10A 104.10A 105.50 -34.30 139.80 1720 ---- 135.70B 99.20A 99.20A 100.60 -34.20 134.80 1725 ---- 130.80B 93.50A 93.50A 95.80 -34.10 129.90 1730 ---- 125.90B 88.70A 88.70A 90.90 -34.00 124.90 1735 ---- 121.00B 83.90A 83.90A 86.10 -33.90 120.00 1740 ---- 116.10B 79.20A 79.20A 81.40 -33.70 115.10 1745 ---- 111.20B 74.50A 74.50A 76.60 -33.60 110.20 1750 ---- 106.50B 69.90A 69.90A 72.00 -33.30 105.30 1755 ---- 101.40B 65.30A 65.30A 67.40 -33.00 100.40 1760 ---- 96.50B 60.90A 60.90A 62.90 -32.70 95.60 1765 ---- 91.70B 56.50A 56.50A 58.40 -32.40 90.80 1770 ---- 86.90B 52.20A 52.20A 54.10 -31.90 86.00 1775 ---- 82.20B 48.10A 48.10A 49.90 -31.40 81.30 1780 ---- 77.20B 44.10A 44.10A 45.80 -30.80 76.60 1785 ---- 72.80B 40.20A 40.20A 41.90 -30.10 72.00 1790 ---- 68.10B 36.50A 36.50A 38.10 -29.30 67.40 1795 ---- 63.70B 32.90A 32.90A 34.40 -28.50 62.90 1800 ---- 59.60B 29.60A 29.60A 31.00 -27.50 58.50 1805 ---- 55.10B 26.40A 26.40A 27.70 -26.50 54.20 1810 ---- 51.00B 23.50A 23.50A 24.70 -25.30 50.00 1815 ---- 46.70B 20.70A 20.70A 21.80 -24.10 45.90 1820 ---- 42.80B 18.20A 18.20A 19.20 -22.80 42.00 1 1825 ---- 38.90B 15.90A 15.90A 16.80 -21.50 38.30 1 1830 22.20 35.40B 13.80A 13.80A 14.60 -20.10 7 34.70 11 1835 15.10 31.90B 11.90A 11.90A 12.60 -18.70 1 31.30 1840 ---- 28.60B 10.20A 10.20A 10.90 -17.20 28.10 6 1845 10.80 25.60B 8.60A 8.60A 9.30 -15.80 3 25.10 18 1850 9.00 22.80B 7.30A 9.80B 7.90 -14.40 9 22.30 255 1855 ---- 20.10B 6.20A 6.20A 6.70 -13.10 19.80 1 10 1860 ---- 17.70B 5.20A 5.20A 5.70 -11.70 17.40 1 1 1865 ---- 15.50B 4.40A 4.40A 4.80 -10.40 15.20 16 1870 ---- 13.50B 3.70A 3.70A 4.00 -9.20 13.20 6 1875 10.00 11.70B 3.10A 11.70B 3.30 -8.20 1 11.50 1 2 1880 ---- 10.00B 2.60A 2.60A 2.80 -7.10 9.90 1885 ---- 8.60B 2.20A 2.20A 2.30 -6.20 8.50 16 1890 ---- ---- 1.90A 1.90A 1.90 -5.40 7.30 1895 ---- ---- 1.60A 1.60A 1.60 -4.60 1 6.20 21 1900 2.30 2.30 1.40A 1.40A 1.40 -3.90 1 5.30 6 1905 ---- ---- 1.20A 1.20A 1.10 -3.40 4.50 2 9 1910 ---- ---- 1.00A 1.00A 1.00 -2.80 3.80 17 1915 ---- ---- .90A .90A .80 -2.40 3.20 1920 ---- ---- .70A .70A .70 -2.00 2.70 1925 ---- ---- .60A .60A .60 -1.70 2.30 1930 ---- ---- .60A .60A .50 -1.40 1.90 1935 ---- ---- .50A .50A .40 -1.30 1.70 1940 ---- ---- .40A .40A .40 -1.00 1.40 1945 ---- ---- .40A .40A .30 -.90 1.20 1 1950 ---- ---- .40A .40A .30 -.80 1.10 1 1955 ---- ---- .30A .30A .30 -.60 .90 1960 ---- ---- .30A .30A .20 -.60 .80 1 1965 ---- ---- .30A .30A .20 -.50 .70 1970 ---- ---- .30A .30A .20 -.40 .60 1975 ---- ---- .30A .30A .20 -.30 .50 1980 ---- ---- .20A .20A .10 -.40 .50 1985 ---- ---- .20A .20A .10 -.30 .40 1990 ---- ---- .20A .20A .10 -.30 .40 1995 ---- ---- .20A .20A .10 -.20 .30 1 1 2000 ---- ---- .20A .20A .10 -.20 .30 2005 ---- ---- .20A .20A .10 -.20 .30 2010 ---- ---- .20A .20A .10 -.20 .30 2015 ---- ---- ---- ---- .10 -.10 .20 2 2020 ---- ---- ---- ---- .10 -.10 .20 2 2025 ---- ---- ---- ---- .10 -.10 .20 2030 ---- ---- ---- ---- .10 -.10 .20 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 6 404 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 ---- ---- ---- ---- .20 +.10 .10 1665 ---- ---- ---- ---- .20 +.10 .10 1670 ---- ---- ---- ---- .20 +.10 .10 1675 ---- .20B ---- .20B .20 +.10 .10 1680 ---- .20B ---- .20B .30 +.20 .10 1685 ---- .20B ---- .20B .30 +.20 .10 1690 ---- .30B ---- .30B .30 +.20 .10 1695 ---- .30B ---- .30B .40 +.20 .20 1700 ---- .40B ---- .40B .40 +.20 .20 2 1705 ---- .40B ---- .40B .50 +.30 .20 1710 ---- .50B ---- .50B .60 +.30 .30 1715 ---- .60B ---- .60B .70 +.40 .30 1720 ---- .80B ---- .80B .80 +.50 .30 1725 ---- .90B ---- .90B .90 +.50 .40 1730 ---- 1.10B ---- 1.10B 1.10 +.60 .50 1735 ---- 1.30B ---- 1.30B 1.20 +.70 .50 1740 ---- 1.50B ---- 1.50B 1.50 +.90 .60 1745 1.00 1.80B 1.00 1.80B 1.70 +1.00 1 .70 1750 ---- 2.20B ---- 2.20B 2.10 +1.30 .80 1755 ---- 2.70B .90A .90A 2.50 +1.50 1.00 11 1760 ---- 3.20B ---- 3.20B 3.00 +1.90 1.10 1 1765 ---- 3.80B ---- 3.80B 3.50 +2.20 1.30 1770 3.00 4.50B 3.00 4.50B 4.20 +2.70 1 1.50 1775 5.20 5.40B 1.70A 5.40B 5.00 +3.20 10 1.80 1780 ---- 6.40B 2.00A 6.40B 5.90 +3.80 1 2.10 8 1785 ---- 7.50B 2.30A 7.50B 6.90 +4.40 2.50 1 80 1790 ---- 8.70B 2.70A 8.70B 8.10 +5.20 2.90 14 14 1795 ---- 10.20B 3.20A 10.20B 9.50 +6.10 3.40 1 1800 7.10 11.80B 3.70A 6.80A 11.00 +7.00 7 4.00 16 1805 8.30 13.60B 4.30A 8.00A 12.80 +8.10 10 4.70 15 1810 10.00 15.70B 5.10A 15.70B 14.70 +9.20 1 5.50 1 3 1815 10.00 17.90B 5.90A 16.90A 16.80 +10.40 3 6.40 1 1820 10.00 20.40B 6.90A 19.20A 19.20 +11.70 3 7.50 3 1825 10.00 23.10B 8.10A 18.00A 21.80 +13.10 10 8.70 1830 11.30 25.90B 9.40A 25.90B 24.60 +14.40 3 10.20 9 1835 19.50 29.10B 10.90A 23.20A 27.60 +15.80 2 11.80 1 1 1840 ---- 32.40B 12.60A 32.40B 30.80 +17.20 13.60 1845 ---- 35.90B 14.60A 35.90B 34.30 +18.80 15.50 1850 ---- 39.60B 16.70A 39.60B 37.90 +20.20 17.70 28 1855 ---- 43.40B 19.00A 43.30B 41.60 +21.40 20.20 1860 ---- 47.50B 21.60A 47.50B 45.60 +22.80 22.80 1865 ---- 51.70B 24.40A 51.70B 49.70 +24.10 25.60 1870 ---- 56.00B 27.40A 56.00B 53.90 +25.30 28.60 1875 ---- 60.40B 30.90A 60.40B 58.30 +26.50 31.80 1880 ---- 64.90B 34.20A 64.90B 62.70 +27.40 35.30 1885 ---- 69.50B 37.70A 69.50B 67.20 +28.40 38.80 1890 ---- 74.10B 41.50A 74.10B 71.80 +29.20 42.60 1895 ---- 78.90B 45.30A 78.90B 76.50 +30.00 46.50 1900 ---- 83.60B 49.30A 83.60B 81.20 +30.60 50.60 1905 ---- 88.40B 53.60A 88.40B 86.00 +31.20 54.80 1910 ---- 92.50B 57.90A 92.50B 90.80 +31.70 59.10 1915 ---- 97.30B 62.30A 97.20B 95.70 +32.20 63.50 1920 ---- 102.00B 66.80A 102.00B 100.60 +32.60 68.00 1925 ---- 107.90B 71.60A 107.90B 105.50 +32.90 72.60 1930 ---- 112.00B 76.40A 111.90B 110.40 +33.20 77.20 1935 ---- 116.90B 80.90A 116.80B 115.30 +33.40 81.90 1940 ---- 121.90B 85.60A 121.70B 120.30 +33.60 86.70 1945 ---- 126.80B 90.40A 126.70B 125.20 +33.70 91.50 1950 ---- 132.70B 95.00A 132.70B 130.20 +33.90 96.30 1955 ---- 136.70B 100.20A 136.60B 135.10 +33.90 101.20 1960 ---- 141.70B 105.00A 141.60B 140.10 +34.00 106.10 1965 ---- 146.70B 110.00A 146.60B 145.10 +34.10 111.00 1970 ---- 151.60B 114.80A 151.30B 150.10 +34.20 115.90 1975 ---- 157.60B 119.80A 157.60B 155.00 +34.20 120.80 1980 ---- 161.50B 124.90A 161.40B 160.00 +34.30 125.70 1985 ---- 166.50B 129.60A 166.40B 165.00 +34.30 130.70 1990 ---- 171.50B 134.70A 171.40B 170.00 +34.40 135.60 1995 ---- 176.50B 139.50A 176.40B 175.00 +34.40 140.60 2000 ---- 182.50B 144.30A 182.50B 180.00 +34.40 145.60 2005 ---- 186.50B 149.50A 186.40B 185.00 +34.50 150.50 2010 ---- 191.50B 154.60A 191.40B 190.00 +34.50 155.50 2015 ---- 196.50B 159.40A 196.40B 195.00 +34.50 160.50 2020 ---- 201.50B 164.40A 201.40B 200.00 +34.50 165.50 2025 ---- 207.50B 169.60A 207.50B 205.00 +34.60 170.40 2030 ---- 211.50B 174.50A 211.40B 210.00 +34.60 175.40 2035 ---- 216.50B 179.50A 216.10B 215.00 +34.60 180.40 2040 ---- 221.50B 184.70A 221.20B 220.00 +34.60 185.40 2045 ---- 226.50B 189.50A 226.20B 225.00 +34.60 190.40 2050 ---- 232.50B 194.30A 232.50B 230.00 +34.60 195.40 2055 ---- 236.50B 199.50A 236.20B 235.00 +34.60 200.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 17 195 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1655 ---- 217.30B 180.60A 180.60A 181.90 -34.50 216.40 1660 ---- 212.30B 175.60A 175.60A 176.90 -34.50 211.40 1665 ---- 207.30B 170.60A 170.60A 171.90 -34.50 206.40 1670 ---- 202.30B 165.60A 165.60A 166.90 -34.50 201.40 1675 ---- 197.40B 159.60A 159.60A 162.00 -34.40 196.40 1680 ---- 192.20B 155.70A 155.70A 157.00 -34.40 191.40 1685 ---- 187.30B 150.80A 150.80A 152.10 -34.40 186.50 1690 ---- 182.40B 145.90A 145.90A 147.10 -34.40 181.50 1695 ---- 177.40B 140.90A 140.90A 142.20 -34.30 176.50 1700 ---- 172.60B 134.90A 134.90A 137.30 -34.20 171.50 1705 ---- 167.40B 131.00A 131.00A 132.40 -34.20 166.60 1710 ---- 162.50B 126.10A 126.10A 127.50 -34.10 161.60 1715 ---- 157.50B 121.30A 121.30A 122.60 -34.10 156.70 1720 ---- 152.60B 116.40A 116.40A 117.80 -33.90 151.70 1725 ---- 147.50B 110.60A 110.60A 113.00 -33.80 146.80 1730 ---- 142.70B 106.90A 106.90A 108.10 -33.80 141.90 1735 ---- 137.80B 102.10A 102.10A 103.40 -33.60 137.00 1740 ---- 132.90B 97.40A 97.40A 98.60 -33.50 132.10 1745 ---- 128.10B 92.70A 92.70A 93.90 -33.30 127.20 1750 ---- 123.40B 87.10A 87.10A 89.30 -33.10 122.40 1755 ---- 118.40B 82.50A 82.50A 84.70 -32.80 117.50 1760 ---- 113.30B 78.10A 78.10A 80.20 -32.50 112.70 1765 ---- 108.80B 73.60A 73.60A 75.70 -32.20 107.90 1770 ---- 104.00B 69.30A 69.30A 71.30 -31.90 103.20 1775 ---- 99.10B 65.00A 65.00A 67.00 -31.50 98.50 1780 ---- 94.40B 60.90A 60.90A 62.70 -31.20 93.90 1785 ---- 90.00B 56.80A 56.80A 58.60 -30.70 89.30 1790 ---- 85.40B 52.80A 52.80A 54.60 -30.10 84.70 1795 ---- 80.90B 49.00A 49.00A 50.70 -29.50 80.20 1800 ---- 76.90B 45.30A 45.30A 46.90 -28.90 75.80 1805 ---- 72.30B 41.70A 41.70A 43.30 -28.10 71.40 1810 ---- 68.10B 38.30A 38.30A 39.80 -27.40 67.20 1815 ---- 63.80B 35.10A 35.10A 36.50 -26.50 63.00 1820 ---- 59.70B 32.00A 32.00A 33.30 -25.60 58.90 1825 ---- 55.60B 29.00A 29.00A 30.30 -24.70 55.00 1830 ---- 51.70B 26.30A 26.30A 27.50 -23.60 51.10 1835 ---- 48.00B 23.70A 23.70A 24.80 -22.60 47.40 1840 ---- 44.30B 21.30A 21.30A 22.30 -21.50 43.80 1845 ---- 40.90B 19.00A 19.00A 20.00 -20.40 40.40 1850 19.90 37.60B 16.90A 20.80B 17.90 -19.20 15 37.10 1855 ---- 34.40B 15.10A 15.10A 15.90 -18.10 34.00 1860 ---- 31.50B 13.30A 13.30A 14.10 -16.90 31.00 1865 ---- 28.60B 11.70A 11.70A 12.50 -15.70 28.20 1870 ---- 25.90B 10.20A 10.20A 11.00 -14.60 25.60 1875 ---- 23.40B 9.00A 9.00A 9.60 -13.50 23.10 1 1 1880 16.00 21.10B 7.90A 7.90A 8.40 -12.40 32 20.80 1885 ---- 18.90B 6.80A 6.80A 7.40 -11.30 18.70 1890 ---- 16.90B 6.00A 6.00A 6.40 -10.30 16.70 1895 ---- 15.00B 5.20A 5.20A 5.60 -9.30 14.90 10 1900 ---- 13.40B 4.50A 4.50A 4.90 -8.40 13.30 19 1905 ---- ---- 3.90A 3.90A 4.20 -7.60 11.80 1910 ---- ---- 3.40A 3.40A 3.70 -6.70 10.40 1915 ---- ---- 3.00A 3.00A 3.20 -6.00 9.20 1920 ---- ---- 2.60A 2.60A 2.80 -5.30 8.10 1925 ---- ---- 2.30A 2.30A 2.40 -4.70 2 7.10 1930 2.60 2.60 2.00A 2.00A 2.10 -4.10 4 6.20 4 1935 ---- ---- 1.70A 1.70A 1.80 -3.60 5.40 1940 ---- ---- 1.50A 1.50A 1.60 -3.10 4.70 1945 ---- ---- 1.40A 1.40A 1.40 -2.70 4.10 1950 ---- ---- 1.20A 1.20A 1.20 -2.40 3.60 1955 ---- ---- 1.10A 1.10A 1.10 -2.10 2 3.20 2 1960 ---- ---- 1.00A 1.00A 1.00 -1.80 2.80 1 1965 ---- ---- .90A .90A .90 -1.50 2.40 1970 ---- ---- .80A .80A .80 -1.30 2.10 1975 ---- ---- .70A .70A .70 -1.20 1.90 2 2 1980 ---- ---- .60A .60A .60 -1.10 1.70 1985 ---- ---- .60A .60A .50 -1.00 1.50 1990 ---- ---- .50A .50A .50 -.80 1.30 1995 ---- ---- .50A .50A .40 -.70 1.10 2000 ---- ---- .50A .50A .40 -.60 1.00 2005 ---- ---- .40A .40A .30 -.60 .90 2010 ---- ---- .40A .40A .30 -.50 .80 2015 ---- ---- .40A .40A .30 -.40 .70 2020 ---- ---- .40A .40A .20 -.50 .70 2025 ---- ---- .30A .30A .20 -.40 .60 2030 ---- ---- .30A .30A .20 -.40 .60 2 2035 ---- ---- .30A .30A .20 -.30 .50 2040 ---- ---- .30A .30A .20 -.30 .50 2045 ---- ---- .30A .30A .10 -.30 .40 2050 ---- ---- .30A .30A .10 -.30 .40 2 2 2055 ---- ---- .30A .30A .10 -.30 .40 4 4 2060 ---- ---- .30A .30A .10 -.30 .40 1 1 2065 ---- ---- ---- ---- .10 -.20 .30 2070 ---- ---- ---- ---- .10 -.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 10 48 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1655 ---- ---- ---- ---- .30 +.10 .20 1660 ---- ---- ---- ---- .30 +.10 .20 1665 ---- ---- ---- ---- .30 +.10 .20 1670 ---- .30B ---- .30B .40 +.20 .20 1675 ---- .30B ---- .30B .40 +.20 .20 1680 ---- .40B ---- .40B .40 +.20 .20 1685 ---- .40B ---- .40B .50 +.20 .30 1690 ---- .50B ---- .50B .60 +.30 .30 1695 ---- .60B ---- .50B .60 +.30 .30 1700 ---- .60B ---- .60B .70 +.30 .40 1705 ---- .70B ---- .70B .80 +.40 .40 2 1710 ---- .80B ---- .80B .90 +.50 .40 1715 ---- 1.00B ---- 1.00B 1.10 +.60 .50 4 4 1720 ---- 1.10B ---- 1.10B 1.20 +.60 .60 1725 ---- 1.30B ---- 1.30B 1.40 +.80 .60 15 15 1730 ---- 1.50B ---- 1.50B 1.60 +.90 .70 1735 ---- 1.80B ---- 1.80B 1.80 +1.00 .80 1740 ---- 2.00B ---- 2.00B 2.00 +1.10 .90 1745 ---- 2.40B ---- 2.40B 2.30 +1.30 1.00 1750 ---- 2.80B ---- 2.80B 2.70 +1.50 1.20 1755 ---- 3.20B ---- 3.20B 3.10 +1.80 1.30 1760 ---- 3.70B ---- 3.70B 3.50 +2.00 1.50 1765 ---- 4.20B 1.70A 4.20B 4.00 +2.20 1.80 1770 ---- 4.90B ---- 4.90B 4.60 +2.60 2.00 1775 ---- 5.60B ---- 5.60B 5.30 +3.00 2.30 1780 ---- 6.40B 2.60A 6.40B 6.10 +3.40 2.70 2 1785 ---- 7.40B 2.90A 7.40B 6.90 +3.90 3.00 1790 ---- 8.40B 3.30A 8.40B 7.90 +4.40 1 3.50 2 1795 ---- 9.60B 3.80A 9.60B 9.00 +5.00 4.00 52 1800 ---- 10.90B 4.30A 10.90B 10.20 +5.60 1 4.60 10 11 1805 ---- 12.30B 4.90A 12.30B 11.60 +6.40 5.20 1 1810 ---- 13.90B 5.60A 13.90B 13.10 +7.20 5.90 1815 7.50 15.60B 6.40A 6.40A 14.70 +8.00 5 6.70 12 61 1820 ---- 17.40B 7.20A 17.40B 16.60 +8.90 7.70 1825 ---- 19.50B 8.20A 19.50B 18.50 +9.80 8.70 1830 ---- 21.70B 9.30A 21.70B 20.70 +10.90 9.80 1835 ---- 24.10B 10.50A 24.10B 23.00 +11.90 11.10 1840 ---- 26.60B 11.80A 26.60B 25.50 +13.00 12.50 1845 ---- 29.40B 13.30A 29.40B 28.20 +14.10 14.10 1850 19.90 32.30B 15.00A 19.80A 31.00 +15.20 1 15.80 1855 ---- 35.40B 16.80A 35.40B 34.10 +16.50 17.60 1860 ---- 38.70B 18.70A 38.70B 37.20 +17.60 19.60 1865 ---- 42.10B 20.90A 42.10B 40.60 +18.80 21.80 1870 ---- 45.70B 23.20A 45.70B 44.10 +19.90 24.20 1875 ---- 49.40B 25.70A 49.40B 47.70 +21.00 26.70 1880 ---- 53.30B 28.30A 53.20B 51.50 +22.10 29.40 1885 ---- 57.30B 31.10A 57.20B 55.50 +23.20 32.30 1890 ---- 61.40B 34.30A 61.40B 59.50 +24.20 35.30 1895 ---- 65.60B 37.50A 65.60B 63.70 +25.20 38.50 1900 ---- 69.90B 40.80A 69.90B 67.90 +26.10 41.80 1905 ---- 74.30B 44.40A 74.30B 72.30 +27.00 45.30 1910 ---- 78.80B 47.90A 78.80B 76.70 +27.80 48.90 1915 ---- 83.40B 51.70A 83.40B 81.20 +28.50 52.70 1920 ---- 87.10B 55.60A 87.10B 85.80 +29.30 56.50 1925 ---- 92.70B 59.40A 92.70B 90.40 +29.90 60.50 1930 ---- 96.40B 63.70A 96.40B 95.10 +30.40 64.70 1935 ---- 101.20B 67.90A 101.20B 99.90 +31.00 68.90 1940 ---- 106.00B 72.10A 106.00B 104.60 +31.40 73.20 1945 ---- 110.70B 76.60A 110.70B 109.40 +31.80 77.60 1950 ---- 116.60B 80.80A 116.60B 114.20 +32.10 82.10 1955 ---- 120.40B 85.70A 120.30B 119.10 +32.50 86.60 1960 ---- 125.30B 90.30A 125.20B 124.00 +32.80 91.20 1965 ---- 130.20B 95.10A 130.10B 128.80 +33.00 95.80 1970 ---- 135.10B 99.90A 135.00B 133.70 +33.20 100.50 1975 ---- 141.10B 104.30A 141.00B 138.70 +33.40 105.30 1980 ---- 145.00B 109.20A 144.90B 143.60 +33.60 110.00 1985 ---- 149.90B 114.00A 149.50B 148.50 +33.70 114.80 1990 ---- 154.90B 118.80A 154.80B 153.50 +33.80 119.70 1995 ---- 159.80B 123.60A 159.50B 158.40 +33.90 124.50 2000 ---- 165.90B 128.30A 165.90B 163.40 +34.00 129.40 2005 ---- 169.80B 133.40A 169.70B 168.30 +34.00 134.30 2010 ---- 174.80B 138.30A 174.40B 173.30 +34.10 139.20 2015 ---- 179.70B 143.20A 179.60B 178.30 +34.20 144.10 2020 ---- 184.70B 148.20A 184.50B 183.20 +34.20 149.00 2025 ---- 190.80B 153.20A 190.80B 188.20 +34.20 154.00 2030 ---- 194.70B 158.00A 194.60B 193.20 +34.30 158.90 2035 ---- 199.80B 163.00A 199.60B 198.20 +34.30 163.90 2040 ---- 204.70B 168.00A 204.30B 203.20 +34.40 168.80 2045 ---- 209.50B 172.90A 209.30B 208.20 +34.40 173.80 2050 ---- 215.70B 177.70A 215.70B 213.20 +34.40 178.80 2055 ---- 219.50B 182.90A 219.30B 218.20 +34.50 183.70 2060 ---- 224.50B 188.00A 224.30B 223.20 +34.50 188.70 2065 ---- 229.50B 192.90A 229.30B 228.20 +34.50 193.70 2070 ---- 234.50B 197.80A 234.50B 233.20 +34.50 198.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 41 150 OG APR23 Gold Option CALL 1000 ---- 855.60B 817.90A 817.90A 820.00 -34.60 854.60 6 1025 ---- 830.50B 793.50A 793.50A 795.00 -34.60 829.60 1050 ---- 805.70B 767.90A 767.90A 770.00 -34.60 804.60 1075 ---- 780.50B 743.50A 743.50A 745.00 -34.60 779.60 1100 ---- 755.70B 717.90A 717.90A 720.00 -34.60 754.60 1125 ---- 730.50B 693.50A 693.50A 695.00 -34.60 729.60 1150 ---- 705.70B 667.90A 667.90A 670.00 -34.60 704.60 1175 ---- 680.50B 643.50A 643.50A 645.00 -34.60 679.60 1200 ---- 655.70B 617.90A 617.90A 620.00 -34.60 654.60 1225 ---- 630.50B 593.50A 593.50A 595.00 -34.60 629.60 1250 ---- 605.70B 567.90A 567.90A 570.00 -34.60 604.60 1275 ---- 580.40B 543.50A 543.50A 545.00 -34.60 579.60 1300 ---- 555.70B 517.90A 517.90A 520.00 -34.60 554.60 1325 ---- 530.50B 493.50A 493.50A 495.00 -34.60 529.60 1350 ---- 505.70B 467.90A 467.90A 470.00 -34.60 504.60 1360 ---- 495.50B 458.50A 458.50A 460.00 -34.60 494.60 1370 ---- 485.50B 448.50A 448.50A 450.00 -34.60 484.60 1375 ---- 480.40B 443.50A 443.50A 445.00 -34.60 479.60 1380 ---- 475.50B 438.50A 438.50A 440.00 -34.60 474.60 1390 ---- 465.50B 428.50A 428.50A 430.00 -34.60 464.60 1400 ---- 455.70B 417.90A 417.90A 420.00 -34.60 454.60 41 1410 ---- 445.50B 408.50A 408.50A 410.00 -34.60 444.60 1420 ---- 435.50B 398.50A 398.50A 400.00 -34.60 434.60 1425 ---- 430.60B 393.50A 393.50A 395.00 -34.60 429.60 1430 ---- 425.50B 388.50A 388.50A 390.00 -34.60 424.60 1440 ---- 415.40B 378.50A 378.50A 380.00 -34.60 414.60 1450 ---- 405.70B 367.90A 367.90A 370.00 -34.60 404.60 1 1460 ---- 395.40B 358.50A 358.50A 360.00 -34.60 394.60 1465 ---- 390.50B 353.50A 353.50A 355.00 -34.60 389.60 1470 ---- 385.40B 348.50A 348.50A 350.00 -34.60 384.60 1475 ---- 380.60B 343.60A 343.60A 345.00 -34.60 379.60 1480 ---- 375.40B 338.60A 338.60A 340.00 -34.60 374.60 1485 ---- 370.50B 333.50A 333.50A 335.00 -34.60 369.60 1490 ---- 365.40B 328.50A 328.50A 330.00 -34.60 364.60 1495 ---- 360.50B 323.50A 323.50A 325.00 -34.60 359.60 1500 ---- 355.70B 317.90A 317.90A 320.00 -34.60 354.60 1505 ---- 350.50B 313.50A 313.50A 315.00 -34.60 349.60 1510 ---- 345.40B 308.50A 308.50A 310.00 -34.60 344.60 1515 ---- 340.50B 303.50A 303.50A 305.00 -34.60 339.60 1520 ---- 335.40B 298.50A 298.50A 300.00 -34.60 334.60 1525 ---- 330.60B 293.50A 293.50A 295.00 -34.60 329.60 1530 ---- 325.40B 288.50A 288.50A 290.00 -34.60 324.60 1535 ---- 320.40B 283.50A 283.50A 285.00 -34.60 319.60 1540 ---- 315.40B 278.50A 278.50A 280.00 -34.60 314.60 1545 ---- 310.40B 273.50A 273.50A 275.00 -34.60 309.60 1550 ---- 305.80B 267.90A 267.90A 270.00 -34.60 304.60 5 1555 ---- 300.40B 263.50A 263.50A 265.00 -34.60 299.60 1560 ---- 295.40B 258.50A 258.50A 260.00 -34.60 294.60 1565 ---- 290.40B 253.50A 253.50A 255.00 -34.60 289.60 1570 ---- 285.40B 248.50A 248.50A 250.00 -34.60 284.60 1575 ---- 280.40B 243.60A 243.60A 245.00 -34.60 279.60 1580 ---- 275.60B 238.60A 238.60A 240.00 -34.60 274.60 1585 ---- 270.60B 233.60A 233.60A 235.00 -34.60 269.60 1590 ---- 265.60B 228.60A 228.60A 230.00 -34.60 264.60 1595 ---- 260.60B 223.60A 223.60A 225.00 -34.60 259.60 1600 ---- 255.80B 218.00A 218.00A 220.00 -34.60 254.60 16 1605 ---- 250.60B 213.60A 213.60A 215.00 -34.60 249.60 1610 ---- 245.60B 208.60A 208.60A 210.00 -34.60 244.60 1615 ---- 240.60B 203.60A 203.60A 205.00 -34.60 239.60 1620 ---- 235.60B 198.20A 198.20A 200.00 -34.60 234.60 1 1625 ---- 230.60B 192.60A 192.60A 195.00 -34.60 229.60 1630 ---- 225.60B 188.60A 188.60A 190.00 -34.60 224.60 1635 ---- 220.60B 183.20A 183.20A 185.00 -34.60 219.60 12 1640 ---- 215.60B 178.10A 178.10A 180.10 -34.50 214.60 14 1645 ---- 210.60B 173.10A 173.10A 175.10 -34.50 209.60 15 1650 ---- 205.80B 167.70A 167.70A 170.10 -34.50 204.60 251 1655 ---- 200.60B 163.20A 163.20A 165.10 -34.50 199.60 27 1660 ---- 195.40B 158.20A 158.20A 160.20 -34.40 194.60 33 1665 ---- 190.50B 153.30A 153.30A 155.20 -34.40 189.60 28 1670 ---- 185.50B 148.30A 148.30A 150.30 -34.30 184.60 70 1675 ---- 180.70B 142.90A 142.90A 145.30 -34.40 179.70 33 1680 ---- 175.70B 138.40A 138.40A 140.40 -34.30 174.70 11 1685 ---- 170.80B 133.50A 133.50A 135.50 -34.20 169.70 12 1690 ---- 165.70B 128.60A 128.60A 130.60 -34.20 164.80 15 1695 ---- 160.80B 123.80A 123.80A 125.70 -34.10 159.80 6 1700 ---- 156.10B 118.40A 118.40A 120.80 -34.10 154.90 927 1705 ---- 150.70B 114.10A 114.10A 115.90 -34.00 149.90 226 1710 ---- 146.00B 109.20A 109.20A 111.10 -33.90 145.00 2 1715 ---- 141.10B 104.50A 104.50A 106.30 -33.80 140.10 252 1720 112.10 135.90B 99.70A 99.70A 101.50 -33.70 1 135.20 106 1725 ---- 131.30B 94.40A 94.40A 96.70 -33.60 130.30 274 1730 ---- 126.40B 90.70A 90.70A 92.00 -33.40 125.40 5 1735 ---- 121.50B 86.10A 86.10A 87.40 -33.10 120.50 2 1740 ---- 116.60B 80.60A 80.60A 82.80 -32.90 115.70 151 1745 ---- 111.80B 76.10A 76.10A 78.20 -32.70 110.90 159 1750 ---- 107.10B 71.70A 71.70A 73.70 -32.40 106.10 988 1755 ---- 102.00B 67.30A 67.30A 69.40 -31.90 101.30 4 1760 ---- 97.50B 63.10A 63.10A 65.00 -31.60 1 96.60 54 1765 ---- 92.60B 58.90A 58.90A 60.80 -31.10 91.90 6 1770 ---- 88.00B 54.80A 54.80A 56.70 -30.60 87.30 115 1775 57.90 83.70B 50.90A 50.90A 52.70 -30.10 20 82.80 107 1780 ---- 79.10B 47.10A 47.10A 48.80 -29.50 78.30 27 1785 ---- 74.90B 43.40A 43.40A 45.00 -28.80 73.80 6 1790 ---- 70.50B 39.80A 39.80A 41.40 -28.10 69.50 155 1795 ---- 66.10B 36.40A 36.40A 38.00 -27.20 65.20 169 1800 49.70 62.00B 33.20A 39.10B 34.60 -26.40 457 61.00 5 1506 1805 ---- 57.90B 30.20A 30.20A 31.50 -25.40 1 56.90 150 1810 31.80 53.80B 27.30A 28.50B 28.50 -24.50 29 53.00 410 1815 29.10 49.90B 24.20 25.70B 25.70 -23.40 36 49.10 4 275 1820 29.00 46.20B 22.00A 22.00A 23.10 -22.30 152 45.40 10 251 1825 25.70 42.50B 19.70 20.60B 20.70 -21.10 215 41.80 34 523 1830 23.00 39.00B 17.50A 18.30B 18.50 -19.90 43 38.40 6 1101 1835 23.80 35.70B 15.50A 15.50A 16.40 -18.80 51 35.20 3 196 1840 23.10 32.60B 13.60A 14.30B 14.50 -17.60 837 32.10 6 482 1845 14.80 29.70B 12.00A 15.00B 12.80 -16.40 13 29.20 27 408 1850 23.80 26.90B 10.50A 10.50A 11.20 -15.30 174 26.50 107 2709 1855 17.00 24.20B 9.20 9.20A 9.80 -14.10 115 23.90 24 533 1860 15.80 21.90B 7.90A 8.30B 8.60 -12.90 33 21.50 66 372 1865 16.70 19.60B 6.70 6.70 7.40 -11.90 136 19.30 104 706 1870 10.90 17.50B 5.90 5.90 6.50 -10.70 118 17.20 33 1629 1875 12.40 15.60B 5.10 5.40B 5.60 -9.70 112 15.30 57 1803 1880 13.80 13.80 4.50A 4.50A 4.80 -8.80 134 13.60 47 720 1885 7.70 7.70 3.80 3.90B 4.20 -7.80 515 12.00 54 453 1890 10.60 10.70B 3.40A 3.40A 3.60 -7.00 196 10.60 21 1512 1895 3.60 3.60 2.80A 4.20B 3.10 -6.20 17 9.30 3 699 1900 7.30 8.10 2.50 2.50 2.70 -5.40 916 8.10 1423 5940 1905 4.80 4.80 2.10A 2.10A 2.30 -4.80 191 7.10 110 250 1910 5.30 6.10B 1.80A 1.80A 2.00 -4.20 217 6.20 150 677 1915 2.70 2.70 1.60A 1.60A 1.70 -3.70 11 5.40 290 676 1920 4.40 4.60 1.40A 2.60B 1.50 -3.20 1147 4.70 1603 1485 1925 2.50 2.50 1.20 1.20 1.30 -2.70 97 4.00 63 1934 1930 3.50 3.50 1.10A 1.10A 1.10 -2.40 158 3.50 93 702 1935 1.10 1.20 1.00A 1.00A 1.00 -2.00 24 3.00 35 261 1940 1.90 1.90 .80A .80A .90 -1.70 30 2.60 28 1423 1945 ---- ---- .70A .70A .80 -1.50 140 2.30 114 328 1950 1.20 1.20 .70 .70 .70 -1.30 1395 2.00 2350 7132 1955 1.50 1.50 .60A .60A .60 -1.20 32 1.80 36 404 1960 ---- ---- .50A .50A .60 -.90 1 1.50 39 312 1965 1.00 1.00 .50A .50A .50 -.90 5 1.40 157 1970 .90 .90 .40A .40A .50 -.70 27 1.20 61 637 1975 .40 .40 .40 .40 .40 -.70 8 1.10 34 1324 1980 ---- ---- .40A .40A .40 -.50 3 .90 2 1121 1985 .80 .80 .30A .40 .40 -.50 90 .90 342 1990 .70 .70 .30A .30A .30 -.50 2 .80 7 225 1995 .20 .20 .20 .20 .30 -.40 1 .70 2 169 2000 .60 .60 .30A .30A .30 -.30 41 .60 91 5590 2005 ---- ---- .30A .30A .30 -.30 1 .60 25 217 2010 ---- ---- .30A .30A .20 -.30 2 .50 2140 2015 .20 .20 .20 .20 .20 -.30 20 .50 97 2020 ---- ---- .20A .20A .20 -.20 .40 167 2025 ---- ---- .20A .20A .20 -.20 15 .40 1171 2030 .20 .20 .20 .20 .20 -.20 1 .40 191 2035 .30 .30 .20A .20A .20 -.20 3 .40 182 2040 .20 .30 .20 .20 .20 -.10 86 .30 1 946 2045 ---- ---- .20A .20A .20 -.10 .30 18 409 2050 ---- ---- .20A .20A .10 -.20 .30 25 2695 2055 ---- ---- .20A .20A .10 -.20 1 .30 375 2060 ---- ---- .20A .20A .10 -.20 .30 4 662 2065 .20 .20 .20 .20 .10 -.10 1 .20 11 293 2070 ---- ---- .10A .10A .10 -.10 1 .20 375 163 2075 .10 .10 .10 .10 .10 -.10 23 .20 128 622 2080 .10 .10 .10 .10 .10 -.10 19 .20 1200 468 2085 ---- ---- .10A .10A .10 -.10 .20 84 2090 ---- ---- .10A .10A .10 -.10 .20 100 170 2095 ---- ---- .10A .10A .10 -.10 .20 61 2100 .10 .10 .10 .10 .10 -.10 21 .20 1 3979 2105 .10 .10 .10 .10 .10 UNCH 2 .10 50 202 2110 ---- ---- ---- ---- .10 UNCH 8 .10 3 414 2115 ---- ---- ---- ---- .10 UNCH .10 3 79 2120 ---- ---- ---- ---- .10 UNCH .10 310 2125 ---- ---- ---- ---- .10 UNCH .10 99 2130 ---- ---- ---- ---- .10 UNCH .10 120 2135 ---- ---- ---- ---- .10 UNCH .10 24 2140 ---- ---- ---- ---- .10 UNCH .10 189 2145 .10 .10 .10 .10 .10 UNCH 10 .10 1 26 2150 .10 .10 .10 .10 .10 UNCH 3 .10 761 2155 .10 .10 .10 .10 .10 UNCH 10 .10 94 2160 .10 .10 .10 .10 .10 UNCH 12 .10 193 2165 .10 .10 .10 .10 .10 UNCH 11 .10 36 2170 ---- ---- ---- ---- .10 UNCH .10 80 2175 ---- ---- ---- ---- .10 UNCH .10 92 2180 ---- ---- ---- ---- .10 UNCH .10 424 2185 ---- ---- ---- ---- .10 UNCH .10 33 2190 ---- ---- ---- ---- .10 UNCH .10 146 184 2195 ---- ---- ---- ---- .10 UNCH .10 33 2200 ---- ---- ---- ---- .10 UNCH .10 2163 2205 ---- ---- ---- ---- .10 UNCH .10 27 2210 ---- ---- ---- ---- .10 UNCH .10 162 327 2215 ---- ---- ---- ---- .10 UNCH .10 301 2220 ---- ---- ---- ---- .10 UNCH .10 108 2225 ---- ---- ---- ---- .10 UNCH .10 75 2230 ---- ---- ---- ---- .10 UNCH .10 39 2235 ---- ---- ---- ---- .10 UNCH .10 20 2240 ---- ---- ---- ---- .10 UNCH .10 341 2245 ---- ---- ---- ---- .10 UNCH .10 18 2250 ---- ---- ---- ---- .10 UNCH .10 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 ---- 871.80B 835.20A 835.20A 836.80 -34.60 871.40 1025 ---- 846.80B 810.60A 810.60A 811.80 -34.60 846.40 1050 ---- 821.90B 785.10A 785.10A 786.80 -34.60 821.40 1075 ---- 796.90B 760.60A 760.60A 761.80 -34.60 796.40 1100 ---- 771.90B 735.10A 735.10A 736.80 -34.60 771.40 1125 ---- 746.90B 710.60A 710.60A 711.80 -34.60 746.40 1150 ---- 721.90B 685.10A 685.10A 686.80 -34.60 721.40 1175 ---- 696.90B 660.60A 660.60A 661.80 -34.60 696.40 3 1200 ---- 671.90B 635.10A 635.10A 636.80 -34.60 671.40 1225 ---- 646.90B 610.60A 610.60A 611.80 -34.60 646.40 1250 ---- 621.90B 585.10A 585.10A 586.80 -34.60 621.40 1275 ---- 596.90B 560.60A 560.60A 561.80 -34.60 596.40 1300 ---- 571.90B 534.90A 534.90A 536.80 -34.60 571.40 1325 ---- 547.00B 510.60A 510.60A 511.80 -34.60 546.40 1350 ---- 522.00B 484.90A 484.90A 486.80 -34.60 521.40 1375 ---- 497.00B 460.60A 460.60A 461.80 -34.60 496.40 1380 ---- 491.90B 455.60A 455.60A 456.80 -34.60 491.40 1390 ---- 482.10B 445.60A 445.60A 446.80 -34.60 481.40 1400 ---- 472.00B 434.90A 434.90A 436.80 -34.60 471.40 1410 ---- 462.10B 425.60A 425.60A 426.80 -34.60 461.40 1420 ---- 452.10B 415.60A 415.60A 416.80 -34.60 451.40 1425 ---- 447.00B 410.60A 410.60A 411.80 -34.60 446.40 1430 ---- 442.10B 405.60A 405.60A 406.80 -34.60 441.40 1440 ---- 432.10B 395.50A 395.50A 396.80 -34.60 431.40 1450 ---- 422.00B 384.90A 384.90A 386.80 -34.60 421.40 1460 ---- 412.10B 375.50A 375.50A 376.80 -34.60 411.40 1470 ---- 402.10B 365.50A 365.50A 366.80 -34.60 401.40 1475 ---- 397.00B 360.50A 360.50A 361.80 -34.60 396.40 1480 ---- 392.10B 355.50A 355.50A 356.80 -34.60 391.40 1485 ---- 387.10B 350.50A 350.50A 351.80 -34.60 386.40 1490 ---- 382.10B 345.50A 345.50A 346.80 -34.60 381.40 1495 ---- 377.10B 340.50A 340.50A 341.80 -34.60 376.40 1500 ---- 372.00B 334.90A 334.90A 336.80 -34.60 371.40 1505 ---- 367.10B 330.50A 330.50A 331.80 -34.60 366.40 1510 ---- 362.10B 325.50A 325.50A 326.80 -34.60 361.40 1515 ---- 357.10B 320.50A 320.50A 321.80 -34.60 356.40 1520 ---- 352.20B 315.50A 315.50A 316.80 -34.60 351.40 1525 ---- 347.00B 310.50A 310.50A 311.80 -34.60 346.40 1530 ---- 342.00B 305.50A 305.50A 306.80 -34.60 341.40 1535 ---- 337.00B 300.50A 300.50A 301.80 -34.60 336.40 1540 ---- 332.00B 295.50A 295.50A 296.80 -34.60 331.40 1545 ---- 327.00B 290.50A 290.50A 291.80 -34.60 326.40 1550 ---- 322.10B 284.90A 284.90A 286.80 -34.60 321.40 1555 ---- 317.00B 280.50A 280.50A 281.80 -34.60 316.40 1560 ---- 312.00B 275.50A 275.50A 276.80 -34.60 311.40 1565 ---- 307.00B 270.50A 270.50A 271.80 -34.60 306.40 1570 ---- 302.00B 265.50A 265.50A 266.80 -34.60 301.40 5 1575 ---- 297.10B 260.50A 260.50A 261.80 -34.60 296.40 1580 ---- 292.00B 255.50A 255.50A 256.80 -34.60 291.40 1585 ---- 287.00B 250.50A 250.50A 251.80 -34.60 286.40 1590 ---- 282.00B 245.50A 245.50A 246.80 -34.60 281.40 1595 ---- 277.00B 240.50A 240.50A 241.80 -34.60 276.40 1600 ---- 272.10B 234.40A 234.40A 236.80 -34.60 271.40 4 1605 ---- 267.00B 230.50A 230.50A 231.80 -34.60 266.40 1610 ---- 262.10B 225.50A 225.50A 226.90 -34.50 261.40 2 1615 ---- 257.10B 220.60A 220.60A 221.90 -34.50 256.40 1620 ---- 252.10B 215.60A 215.60A 216.90 -34.50 251.40 1625 ---- 247.30B 209.60A 209.60A 212.00 -34.40 246.40 4 1630 ---- 242.10B 205.70A 205.70A 207.00 -34.40 241.40 2 1635 ---- 237.10B 200.80A 200.80A 202.10 -34.40 236.50 1 1640 ---- 232.10B 195.90A 195.90A 197.10 -34.40 231.50 1645 ---- 227.30B 190.90A 190.90A 192.20 -34.30 226.50 1650 ---- 222.40B 185.00A 185.00A 187.30 -34.30 221.60 6 1655 ---- 217.40B 181.10A 181.10A 182.40 -34.20 216.60 1660 ---- 212.30B 176.20A 176.20A 177.50 -34.20 211.70 6 1665 ---- 207.50B 171.30A 171.30A 172.70 -34.00 206.70 6 1670 ---- 202.60B 166.50A 166.50A 167.80 -34.00 201.80 8 1675 ---- 197.90B 160.70A 160.70A 163.00 -33.90 196.90 6 1680 ---- 192.60B 156.80A 156.80A 158.20 -33.80 192.00 9 1685 ---- 187.90B 152.00A 152.00A 153.40 -33.70 187.10 3 1690 ---- 183.20B 147.30A 147.30A 148.70 -33.50 182.20 7 1695 ---- 178.10B 142.50A 142.50A 143.90 -33.50 177.40 8 1700 138.20 173.50B 136.90A 137.60A 139.20 -33.30 1 172.50 31 1705 ---- 168.40B 133.10A 133.10A 134.50 -33.20 167.70 6 1710 ---- 163.80B 128.60A 128.60A 129.90 -33.00 162.90 1 1715 ---- 159.00B 124.00A 124.00A 125.30 -32.80 158.10 1 1720 ---- 154.20B 118.50A 118.50A 120.70 -32.60 153.30 4 1725 ---- 149.50B 114.00A 114.00A 116.10 -32.40 148.50 1 2 1730 ---- 144.70B 109.50A 109.50A 111.70 -32.10 143.80 2 1735 ---- 140.00B 105.10A 105.10A 107.20 -31.90 139.10 2 1740 ---- 135.30B 100.70A 100.70A 102.80 -31.70 1 134.50 4 1745 ---- 130.40B 96.40A 96.40A 98.50 -31.30 129.80 1 1750 93.00 126.10B 92.20A 92.60A 94.20 -31.00 2 125.20 2 294 1755 ---- 121.50B 88.10A 88.10A 90.00 -30.70 120.70 1760 ---- 117.00B 84.00A 84.00A 85.90 -30.30 116.20 6 1765 ---- 112.50B 80.00A 80.00A 81.80 -29.90 111.70 1770 ---- 108.40B 76.00A 76.00A 77.90 -29.40 107.30 2 1775 81.80 103.90B 72.20A 73.80B 74.00 -28.90 2 102.90 328 1780 ---- 99.50B 68.50A 68.50A 70.20 -28.40 98.60 1 1785 ---- 95.40B 64.80A 64.80A 66.50 -27.90 94.40 9 1790 ---- 91.20B 61.30A 61.30A 62.90 -27.30 1 90.20 6 1795 ---- 87.00B 57.80A 57.80A 59.40 -26.70 86.10 7 1800 ---- 83.00B 54.50A 54.50A 56.00 -26.10 82.10 271 1805 55.30 78.90B 51.30A 57.40B 52.70 -25.40 2 78.10 1 4 1810 ---- 75.20B 48.10A 48.10A 49.50 -24.80 74.30 14 1815 ---- 71.40B 45.10A 45.10A 46.50 -24.00 70.50 1 25 1820 ---- 67.60B 42.20A 42.20A 43.50 -23.40 66.90 9 1825 40.10 64.10B 39.50A 40.60B 40.70 -22.60 1 63.30 1 131 1830 39.30 60.60B 36.80A 36.80A 38.00 -21.90 67 59.90 1 32 1835 36.70 57.20B 34.30A 35.30B 35.40 -21.20 50 56.60 2 224 1840 34.20 53.90B 31.90A 31.90A 32.90 -20.40 26 53.30 4 298 1845 33.90 50.70B 29.60A 29.60A 30.60 -19.60 7 50.20 9 62 1850 31.90 47.60B 27.40A 27.40A 28.40 -18.80 126 47.20 204 2359 1855 29.30 44.80B 25.40A 25.40A 26.30 -18.10 14 44.40 26 1860 35.80 42.00B 23.40A 23.50A 24.30 -17.30 32 41.60 563 1865 34.10 39.30B 21.50A 22.40B 22.40 -16.60 26 39.00 7 78 1870 21.70 36.80B 19.80A 19.80A 20.70 -15.70 39 36.40 8 496 1875 26.10 34.40B 18.30A 18.30A 19.10 -14.90 45 34.00 508 516 1880 26.40 32.10B 16.80A 19.90B 17.50 -14.20 3 31.70 1 593 1885 17.00 29.80B 15.40A 15.40A 16.10 -13.40 28 29.50 1 75 1890 17.00 27.70B 14.20A 14.20A 14.80 -12.70 68 27.50 10 152 1895 14.10 25.70B 13.00A 13.00A 13.60 -11.90 6 25.50 91 1900 20.50 23.90B 11.90A 12.40B 12.50 -11.20 188 23.70 395 1161 1905 13.60 22.10B 10.90A 10.90A 11.40 -10.50 8 21.90 3 32 1910 11.70 20.40B 10.00A 10.00A 10.50 -9.80 21 20.30 8 109 1915 9.50 18.90B 9.20A 9.20A 9.60 -9.20 5 18.80 15 1920 10.50 10.50 8.40A 10.00B 8.80 -8.60 8 17.40 1901 1925 9.10 16.10B 7.70A 8.00B 8.10 -7.90 48 16.00 10 1025 1930 7.70 8.00 7.00A 8.40B 7.40 -7.40 10 14.80 100 1935 6.70 6.70 6.30 6.30 6.80 -6.90 210 13.70 4 181 1940 7.10 7.10 5.90A 5.90A 6.20 -6.40 47 12.60 2 108 1945 6.40 6.40 5.40A 5.40A 5.70 -5.90 5 11.60 7 292 1950 6.10 6.10 5.00A 6.40B 5.20 -5.50 33 10.70 42 1681 1955 5.30 5.30 4.50A 5.40B 4.80 -5.10 19 9.90 12 96 1960 4.70 4.70 4.00 4.20 4.40 -4.70 14 9.10 93 1965 6.20 6.20 3.80A 4.50B 4.00 -4.40 10 8.40 3 268 1970 5.30 5.30 3.50 3.50 3.70 -4.00 14 7.70 9 139 1975 6.80 6.80 3.20 3.20 3.40 -3.70 141 7.10 224 890 1980 5.70 5.70 3.00 3.00 3.10 -3.50 42 6.60 4 220 1985 3.50 3.50 2.60 2.80B 2.90 -3.10 4 6.00 2 37 1990 2.60 2.60 2.40 2.40 2.60 -3.00 4 5.60 5 4381 1995 2.40 2.40 2.30 2.30 2.40 -2.70 5 5.10 1 301 2000 3.70 3.70 2.10 2.10 2.20 -2.50 469 4.70 110 2061 2005 2.60 2.60 2.00 2.00 2.10 -2.20 10 4.30 1 41 2010 2.60 2.60 1.80A 1.80A 1.90 -2.10 12 4.00 2 47 2015 2.00 2.00 1.70A 2.10B 1.80 -1.90 1 3.70 3 219 2020 ---- ---- 1.60A 1.60A 1.60 -1.80 2 3.40 4 167 2025 3.00 3.10 1.50A 1.50A 1.50 -1.70 19 3.20 10 795 2030 1.30 1.30 1.20 1.30B 1.40 -1.50 7 2.90 8 125 2035 ---- ---- 1.30A 1.30A 1.30 -1.40 1 2.70 27 121 2040 1.20 1.20 1.10A 1.10A 1.20 -1.30 4 2.50 9 74 2045 ---- ---- 1.10A 1.10A 1.10 -1.20 2.30 2 149 2050 1.40 1.40 1.00A 1.00A 1.00 -1.10 84 2.10 14 3792 2055 ---- ---- .90A .90A 1.00 -1.00 2.00 28 2060 ---- ---- .90A .90A .90 -1.00 1 1.90 1 3043 2065 1.20 1.20 .80A .80A .80 -.90 3 1.70 53 2070 ---- ---- .80A .80A .80 -.80 1 1.60 31 66 2075 .80 .80 .70A .80 .80 -.70 47 1.50 21 927 2080 .80 .80 .70 .70 .70 -.70 11 1.40 3 89 2085 .60 .60 .60 .60 .70 -.60 7 1.30 53 2090 ---- ---- .60A .60A .70 -.50 1.20 1 53 2095 ---- ---- .60A .60A .60 -.50 6 1.10 22 2100 .70 .70 .60 .60 .60 -.50 126 1.10 7 816 2105 .70 .70 .50 .50 .60 -.40 5 1.00 2 59 2110 .70 .70 .50A .50A .50 -.50 28 1.00 1 50 2115 .50 .50 .50 .50 .50 -.40 32 .90 1 71 2120 ---- ---- .50A .50A .50 -.40 .90 1 96 2125 .50 .50 .40A .40A .40 -.40 2 .80 1 250 2130 .70 .70 .40A .40A .40 -.40 6 .80 1 332 2135 ---- ---- .40A .40A .40 -.30 .70 13 2140 ---- ---- .40A .40A .30 -.40 .70 1 207 2145 ---- ---- .40A .40A .30 -.40 .70 49 2150 .40 .40 .40 .40 .30 -.40 7 .70 5 664 2155 ---- ---- .40A .40A .30 -.30 .60 1 43 2160 ---- ---- .40A .40A .30 -.30 .60 15 81 2165 ---- ---- .30A .30A .20 -.40 .60 1 11 2170 ---- ---- .30A .30A .20 -.30 .50 154 2175 ---- ---- .30A .30A .20 -.30 .50 93 2180 ---- ---- .30A .30A .20 -.30 .50 1 38 2185 ---- ---- .30A .30A .20 -.30 .50 1 3 2190 ---- ---- .30A .30A .20 -.20 .40 431 2195 ---- ---- .30A .30A .20 -.20 .40 2 15 2200 ---- ---- .30A .30A .20 -.20 .40 2 199 2205 ---- ---- .30A .30A .20 -.20 .40 11 2210 .20 .20 .20 .20 .20 -.20 6 .40 38 2215 .20 .20 .20 .20 .20 -.20 3 .40 4 2220 ---- ---- ---- ---- .20 -.10 .30 127 2225 .20 .20 .20 .20 .20 -.10 4 .30 247 2230 ---- ---- ---- ---- .20 -.10 2 .30 141 2235 ---- ---- .20A .20A .20 -.10 .30 36 2240 ---- ---- .20A .20A .20 -.10 4 .30 73 2245 ---- ---- .20A .20A .20 -.10 .30 7 2250 ---- ---- .20A .20A .20 -.10 .30 2 231 2255 .20 .20 .20 .20 .20 -.10 4 .30 1 30 2260 ---- ---- .20A .20A .20 -.10 3 .30 101 2265 .20 .20 .20 .20 .20 -.10 1 .30 125 2270 ---- ---- .20A .20A .10 -.20 .30 8 2275 .20 .20 .20 .20 .10 -.20 4 .30 45 74 2280 .20 .20 .20 .20 .10 -.20 6 .30 133 2290 ---- ---- .20A .20A .10 -.20 .30 44 2300 .20 .20 .20 .20 .10 -.20 2 .30 1 409 2310 ---- ---- .20A .20A .10 -.20 .30 3 136 2320 ---- ---- ---- ---- .10 -.10 .20 35 2325 .20 .20 .10 .10 .10 -.10 16 .20 38 2330 ---- ---- ---- ---- .10 -.10 .20 2 73 2340 ---- ---- .10A .10A .10 -.10 .20 3 28 2350 ---- ---- .10A .10A .10 -.10 .20 2 105 2360 ---- ---- .10A .10A .10 -.10 .20 1 9 2370 ---- ---- .10A .10A .10 -.10 .20 181 2375 ---- ---- .10A .10A .10 -.10 .20 1 173 2400 .10 .10 .10 .10 .10 UNCH 3 .10 2 291 2425 ---- ---- ---- ---- .10 UNCH 2 .10 183 2450 ---- ---- ---- ---- .10 UNCH .10 383 2475 ---- ---- ---- ---- .10 UNCH .10 41 2500 ---- ---- ---- ---- .10 UNCH .10 242 2525 ---- ---- ---- ---- .10 UNCH .10 206 2550 ---- ---- ---- ---- .10 UNCH .10 647 2600 ---- ---- ---- ---- .10 UNCH .10 308 2750 ---- ---- ---- ---- .10 UNCH .10 636 OG JUN23 Gold Option CALL 1000 ---- 871.90B 835.20A 835.20A 836.80 -34.60 871.40 1025 ---- 846.90B 810.80A 810.80A 811.80 -34.60 846.40 1050 ---- 821.90B 785.20A 785.20A 786.80 -34.60 821.40 1060 ---- 811.70B 775.80A 775.80A 776.80 -34.60 811.40 1070 ---- 801.70B 765.80A 765.80A 766.80 -34.60 801.40 1075 ---- 796.80B 760.60A 760.60A 761.80 -34.60 796.40 1080 ---- 791.70B 755.80A 755.80A 756.80 -34.60 791.40 1090 ---- 781.70B 745.80A 745.80A 746.80 -34.60 781.40 1100 ---- 771.80B 735.20A 735.20A 736.80 -34.60 771.40 1110 ---- 761.70B 725.80A 725.80A 726.80 -34.60 761.40 1120 ---- 751.70B 715.80A 715.80A 716.80 -34.60 751.40 1125 ---- 746.80B 710.80A 710.80A 711.80 -34.60 746.40 1130 ---- 741.70B 705.70A 705.70A 706.80 -34.60 741.40 1140 ---- 731.70B 695.70A 695.70A 696.80 -34.60 731.40 1150 ---- 721.80B 685.20A 685.20A 686.80 -34.60 721.40 1155 ---- 716.70B 680.70A 680.70A 681.80 -34.60 716.40 1160 ---- 711.70B 675.70A 675.70A 676.80 -34.60 711.40 1165 ---- 706.70B 670.70A 670.70A 671.80 -34.60 706.40 1170 ---- 701.80B 665.70A 665.70A 666.80 -34.60 701.40 1175 ---- 696.80B 660.70A 660.70A 661.80 -34.60 696.40 1180 ---- 691.80B 655.70A 655.70A 656.80 -34.60 691.40 1185 ---- 686.80B 650.70A 650.70A 651.80 -34.60 686.40 1190 ---- 681.80B 645.70A 645.70A 646.80 -34.60 681.40 1195 ---- 676.80B 640.70A 640.70A 641.80 -34.60 676.40 1200 ---- 671.80B 635.20A 635.20A 636.80 -34.60 671.40 1205 ---- 666.80B 630.70A 630.70A 631.80 -34.60 666.40 1210 ---- 661.80B 625.70A 625.70A 626.80 -34.60 661.40 1215 ---- 656.80B 620.70A 620.70A 621.80 -34.60 656.40 1220 ---- 651.80B 615.70A 615.70A 616.80 -34.60 651.40 1225 ---- 647.00B 610.70A 610.70A 611.80 -34.60 646.40 1230 ---- 641.80B 605.70A 605.70A 606.80 -34.60 641.40 1235 ---- 636.80B 600.70A 600.70A 601.80 -34.60 636.40 1240 ---- 631.80B 595.70A 595.70A 596.80 -34.60 631.40 1245 ---- 626.80B 590.70A 590.70A 591.80 -34.60 626.40 1250 ---- 621.80B 585.20A 585.20A 586.80 -34.60 621.40 1255 ---- 616.80B 580.70A 580.70A 581.80 -34.60 616.40 1260 ---- 611.80B 575.70A 575.70A 576.80 -34.60 611.40 1265 ---- 606.80B 570.70A 570.70A 571.80 -34.60 606.40 1270 ---- 601.80B 565.70A 565.70A 566.80 -34.60 601.40 1275 ---- 596.80B 560.70A 560.70A 561.80 -34.60 596.40 1280 ---- 591.80B 555.70A 555.70A 556.80 -34.60 591.40 1285 ---- 586.80B 550.70A 550.70A 551.80 -34.60 586.40 1290 ---- 581.80B 545.70A 545.70A 546.80 -34.60 581.40 1295 ---- 576.80B 540.70A 540.70A 541.80 -34.60 576.40 1300 ---- 571.80B 535.20A 535.20A 536.80 -34.60 571.40 1305 ---- 566.80B 530.70A 530.70A 531.80 -34.60 566.40 1310 ---- 561.80B 525.70A 525.70A 526.80 -34.60 561.40 1315 ---- 556.80B 520.70A 520.70A 521.80 -34.60 556.40 1320 ---- 551.80B 515.70A 515.70A 516.80 -34.60 551.40 1325 ---- 546.90B 510.70A 510.70A 511.80 -34.60 546.40 1330 ---- 541.80B 505.70A 505.70A 506.80 -34.60 541.40 1335 ---- 536.80B 500.70A 500.70A 501.80 -34.60 536.40 1340 ---- 531.80B 495.70A 495.70A 496.80 -34.60 531.40 1345 ---- 526.80B 490.70A 490.70A 491.80 -34.60 526.40 1350 ---- 521.90B 485.10A 485.10A 486.80 -34.60 521.40 1355 ---- 516.80B 480.60A 480.60A 481.80 -34.60 516.40 1360 ---- 511.80B 475.60A 475.60A 476.80 -34.60 511.40 1365 ---- 506.80B 470.60A 470.60A 471.80 -34.60 506.40 1370 ---- 502.00B 465.60A 465.60A 466.80 -34.60 501.40 1375 ---- 496.90B 460.60A 460.60A 461.80 -34.60 496.40 1380 ---- 491.80B 455.60A 455.60A 456.80 -34.60 491.40 1385 ---- 486.80B 450.60A 450.60A 451.80 -34.60 486.40 1390 ---- 481.80B 445.60A 445.60A 446.80 -34.60 481.40 1395 ---- 476.80B 440.60A 440.60A 441.80 -34.60 476.40 1400 ---- 472.30B 435.20A 435.20A 436.80 -34.60 471.40 227 1405 ---- 467.00B 430.60A 430.60A 431.80 -34.60 466.40 1410 ---- 462.00B 425.60A 425.60A 426.80 -34.60 461.40 1415 ---- 456.80B 420.60A 420.60A 421.80 -34.60 456.40 1420 ---- 451.80B 415.60A 415.60A 416.80 -34.60 451.40 1425 ---- 446.90B 410.60A 410.60A 411.80 -34.60 446.40 1430 ---- 441.90B 405.60A 405.60A 406.80 -34.60 441.40 1435 ---- 436.80B 400.60A 400.60A 401.80 -34.60 436.40 1440 ---- 431.80B 395.60A 395.60A 396.80 -34.60 431.40 1445 ---- 426.80B 390.60A 390.60A 391.80 -34.60 426.40 1450 ---- 421.90B 385.10A 385.10A 386.80 -34.60 421.40 1455 ---- 416.80B 380.60A 380.60A 381.80 -34.60 416.40 1460 ---- 412.00B 375.60A 375.60A 376.80 -34.60 411.40 1465 ---- 406.80B 370.60A 370.60A 371.80 -34.60 406.40 1470 ---- 401.90B 365.60A 365.60A 366.80 -34.60 401.40 1475 ---- 396.90B 360.60A 360.60A 361.80 -34.60 396.40 1480 ---- 391.80B 355.60A 355.60A 356.80 -34.60 391.40 1485 ---- 386.80B 350.60A 350.60A 351.80 -34.60 386.40 200 1490 ---- 381.90B 345.60A 345.60A 346.80 -34.60 381.40 1495 ---- 376.90B 340.60A 340.60A 341.80 -34.60 376.40 1500 ---- 371.90B 335.60A 335.60A 336.80 -34.60 371.40 625 1505 ---- 366.90B 330.60A 330.60A 331.80 -34.60 366.40 1510 ---- 361.90B 325.60A 325.60A 326.80 -34.60 361.40 1515 ---- 356.90B 320.60A 320.60A 321.80 -34.60 356.40 1520 ---- 351.90B 315.60A 315.60A 316.80 -34.60 351.40 1525 ---- 346.90B 310.60A 310.60A 311.80 -34.60 346.40 1530 ---- 341.90B 305.60A 305.60A 306.80 -34.60 341.40 1535 ---- 336.90B 300.60A 300.60A 301.80 -34.60 336.40 1540 ---- 331.90B 295.60A 295.60A 296.80 -34.60 331.40 1545 ---- 326.90B 290.60A 290.60A 291.80 -34.60 326.40 1550 ---- 322.00B 284.40A 284.40A 286.80 -34.60 321.40 51 1555 ---- 316.90B 280.50A 280.50A 281.80 -34.60 316.40 1560 ---- 311.90B 275.50A 275.50A 276.90 -34.50 311.40 1565 ---- 306.90B 270.60A 270.60A 271.90 -34.50 306.40 1570 ---- 302.00B 265.60A 265.60A 266.90 -34.50 301.40 1 1575 ---- 297.00B 259.60A 259.60A 262.00 -34.40 296.40 11 1580 ---- 291.90B 255.70A 255.70A 257.00 -34.40 291.40 1585 ---- 287.30B 250.80A 250.80A 252.10 -34.30 286.40 2 1590 ---- 282.00B 245.80A 245.80A 247.20 -34.30 281.50 2 1595 ---- 277.40B 240.80A 240.80A 242.20 -34.30 276.50 1600 ---- 272.50B 235.00A 235.00A 237.30 -34.20 271.50 60 1605 ---- 267.50B 231.10A 231.10A 232.40 -34.20 266.60 6 1610 ---- 262.20B 226.20A 226.20A 227.60 -34.00 261.60 1615 ---- 257.60B 221.30A 221.30A 222.70 -34.00 256.70 2 1620 ---- 252.70B 216.50A 216.50A 217.80 -34.00 251.80 1625 ---- 247.60B 210.70A 210.70A 213.00 -33.80 246.80 7 1630 ---- 242.60B 206.80A 206.80A 208.20 -33.70 241.90 1 1635 ---- 238.00B 202.00A 202.00A 203.40 -33.70 237.10 1640 ---- 233.10B 197.20A 197.20A 198.60 -33.60 232.20 1 1645 ---- 228.00B 192.40A 192.40A 193.80 -33.50 227.30 1650 ---- 223.20B 186.80A 186.80A 189.10 -33.40 222.50 59 1655 ---- 218.30B 183.00A 183.00A 184.30 -33.30 217.60 1660 ---- 213.50B 178.30A 178.30A 179.60 -33.20 212.80 55 1665 ---- 208.50B 173.70A 173.70A 174.90 -33.10 208.00 30 1670 ---- 203.90B 168.90A 168.90A 170.30 -32.90 203.20 91 1675 ---- 199.10B 163.40A 163.40A 165.60 -32.90 198.50 313 1680 ---- 194.30B 159.70A 159.70A 161.00 -32.70 1 193.70 4 1685 ---- 189.60B 154.30A 154.30A 156.50 -32.50 189.00 11 1690 ---- 184.80B 149.80A 149.80A 151.90 -32.40 184.30 9 1695 ---- 180.20B 145.30A 145.30A 147.40 -32.20 179.60 5 1700 147.20 175.60B 140.80A 149.40B 143.00 -31.90 2 174.90 749 1705 ---- 170.90B 136.50A 136.50A 138.60 -31.70 170.30 3 1710 ---- 166.20B 132.10A 132.10A 134.20 -31.40 165.60 4 1715 ---- 161.70B 127.80A 127.80A 129.80 -31.30 161.10 6 1720 ---- 157.10B 123.50A 123.50A 125.60 -30.90 156.50 9 1725 ---- 152.80B 119.30A 119.30A 121.30 -30.70 152.00 99 1730 ---- 148.30B 115.20A 115.20A 117.10 -30.40 147.50 6 1735 ---- 143.70B 111.00A 111.00A 113.00 -30.10 143.10 200 1740 ---- 139.80B 107.00A 107.00A 108.90 -29.80 138.70 5 1745 ---- 135.20B 103.10A 103.10A 104.90 -29.40 134.30 22 1750 ---- 131.00B 99.10A 99.10A 100.90 -29.10 130.00 1055 1755 ---- 126.70B 95.20A 95.20A 97.00 -28.80 125.80 1760 ---- 122.60B 91.40A 91.40A 93.20 -28.40 121.60 31 1765 ---- 118.40B 87.70A 87.70A 89.50 -27.90 117.40 23 1770 ---- 114.30B 84.10A 84.10A 85.80 -27.50 113.30 28 1775 ---- 110.30B 80.60A 80.60A 82.20 -27.10 109.30 226 1780 ---- 106.20B 77.10A 77.10A 78.70 -26.60 105.30 2 1785 ---- 102.40B 73.80A 73.80A 75.30 -26.10 101.40 2 1790 ---- 98.40B 70.50A 70.50A 71.90 -25.70 97.60 11 1795 ---- 94.60B 67.30A 67.30A 68.70 -25.10 93.80 1800 ---- 90.90B 64.20A 64.20A 65.50 -24.70 90.20 1675 1805 ---- 87.30B 61.20A 61.20A 62.40 -24.20 86.60 18 1810 ---- 83.70B 58.20A 58.20A 59.50 -23.50 83.00 1 47 1815 ---- 80.30B 55.40A 55.40A 56.60 -23.00 79.60 20 1820 ---- 76.90B 52.60A 52.60A 53.80 -22.40 1 76.20 60 1825 ---- 73.70B 50.00A 50.00A 51.10 -21.90 38 73.00 75 218 1830 ---- 70.40B 47.40A 47.40A 48.50 -21.30 1 69.80 1 68 1835 ---- 67.10B 44.90A 44.90A 46.00 -20.70 1 66.70 164 1840 59.20 64.20B 42.50A 47.10B 43.60 -20.10 332 63.70 153 1551 1845 46.50 61.30B 40.20A 44.60B 41.30 -19.50 12 60.80 137 1850 44.10 58.50B 38.00 39.00B 39.00 -19.00 244 58.00 77 5242 1855 45.10 55.70B 35.90A 41.90B 36.90 -18.30 3 55.20 30 1860 48.50 53.00B 33.80A 37.90B 34.80 -17.80 16 52.60 4 1724 1865 33.80 50.40B 31.90A 35.90B 32.90 -17.10 4 50.00 220 1870 39.50 47.90B 30.00A 30.00A 31.00 -16.50 485 47.50 1 637 1875 33.80 45.50B 28.20A 28.30 29.20 -15.90 17 45.10 100 875 1880 32.80 43.20B 26.60A 27.40B 27.50 -15.30 4 42.80 7 716 1885 35.00 40.90B 25.00A 28.40B 25.90 -14.70 14 40.60 89 1890 26.10 38.80B 23.50A 26.70B 24.40 -14.10 1 38.50 187 284 1895 28.90 36.70B 22.10A 22.10A 23.00 -13.40 11 36.40 177 1900 27.60 34.80B 20.80A 21.00A 21.60 -12.90 91 34.50 214 3563 1905 25.80 32.90B 19.50A 19.50A 20.30 -12.30 2 32.60 64 1910 25.20 31.10B 18.30A 18.60A 19.10 -11.80 10 30.90 131 1915 20.30 29.40B 17.20A 17.20A 17.90 -11.30 2 29.20 1 120 1920 21.30 27.80B 16.20A 16.20A 16.80 -10.80 10 27.60 2 116 1925 ---- 26.20B 15.20A 15.20A 15.80 -10.30 9 26.10 52 714 1930 19.10 24.80B 14.30A 15.00B 14.90 -9.80 3 24.70 153 3650 1935 ---- 23.40B 13.40A 13.40A 14.00 -9.30 23.30 73 1940 ---- ---- 12.60A 12.60A 13.10 -8.90 22.00 1050 1945 13.40 13.40 11.80A 13.60B 12.40 -8.40 1 20.80 44 1950 15.80 15.80 11.10A 11.10A 11.70 -8.00 33 19.70 63 9357 1955 ---- ---- 10.40A 10.40A 11.00 -7.60 18.60 36 292 1960 ---- ---- 9.80A 9.80A 10.30 -7.20 17.50 7 76 1965 ---- ---- 9.20A 9.20A 9.70 -6.90 16.60 182 1970 9.50 9.50 8.70A 9.90B 9.10 -6.50 3 15.60 616 1975 11.80 11.90 8.20A 8.20A 8.60 -6.20 10 14.80 4 932 1980 11.00 11.00 7.70A 7.70A 8.10 -5.80 2 13.90 85 1985 ---- ---- 7.20A 7.20A 7.60 -5.60 13.20 59 1990 ---- ---- 6.80A 6.80A 7.10 -5.30 12.40 1 85 1995 7.20 7.20 6.40A 6.40A 6.70 -5.00 12 11.70 61 2000 7.00 7.00 5.90 6.10A 6.30 -4.80 91 11.10 476 11192 2005 6.00 6.00 5.70A 5.70A 5.90 -4.50 17 10.40 13 133 2010 ---- ---- 5.30A 5.30A 5.60 -4.20 6 9.80 235 2015 ---- ---- 5.00A 5.00A 5.20 -4.10 9.30 178 2020 ---- ---- 4.70A 4.70A 4.90 -3.90 8.80 723 2025 4.90 4.90 4.50A 5.00B 4.60 -3.70 52 8.30 1 991 2030 6.30 6.30 4.20 4.20 4.40 -3.40 28 7.80 4 86 2035 ---- ---- 4.00A 4.00A 4.10 -3.30 15 7.40 6 43 2040 ---- ---- 3.80A 3.80A 3.90 -3.10 1 7.00 60 2045 3.60 3.60 3.50A 3.50A 3.70 -2.90 7 6.60 46 2050 4.00 4.10 3.40 3.40 3.50 -2.70 38 6.20 45 5464 2055 3.90 3.90 3.20A 3.20A 3.30 -2.60 1 5.90 81 2060 ---- ---- 3.00A 3.00A 3.10 -2.50 4 5.60 9 3044 2065 ---- ---- 2.80A 2.80A 2.90 -2.40 1 5.30 52 2070 3.30 3.30 2.70A 2.70A 2.80 -2.20 14 5.00 3 165 2075 2.80 2.80 2.50 2.50 2.60 -2.20 25 4.80 12 1150 2080 ---- ---- 2.40A 2.40A 2.50 -2.00 6 4.50 1 235 2085 ---- ---- 2.30A 2.30A 2.30 -2.00 2 4.30 5 105 2090 2.40 2.40 2.20A 2.20A 2.20 -1.80 35 4.00 5 35 2095 ---- ---- 2.10A 2.10A 2.10 -1.70 3 3.80 4 111 2100 3.50 3.50 1.90 1.90 2.00 -1.60 26 3.60 51 2608 2105 3.20 3.20 1.90A 1.90A 1.90 -1.50 38 3.40 3 125 2110 2.60 2.60 1.80A 1.80A 1.80 -1.40 12 3.20 6 49 2115 1.90 1.90 1.70A 1.70A 1.70 -1.40 7 3.10 1 75 2120 1.60 1.60 1.60 1.60 1.60 -1.30 8 2.90 3 87 2125 1.70 1.70 1.50A 1.50A 1.50 -1.30 19 2.80 9 1146 2130 1.50 1.50 1.40A 1.50 1.40 -1.20 8 2.60 113 2135 1.60 1.60 1.30 1.30 1.40 -1.10 19 2.50 4 147 2140 2.00 2.00 1.30A 1.30A 1.30 -1.10 17 2.40 246 2145 ---- ---- 1.30A 1.30A 1.20 -1.10 1 2.30 154 2150 1.60 1.60 1.20A 1.20A 1.20 -1.00 4 2.20 46 2914 2155 ---- ---- 1.20A 1.20A 1.10 -1.00 1 2.10 51 2160 ---- ---- 1.10A 1.10A 1.00 -1.00 2.00 164 2165 1.30 1.30 1.10A 1.10A 1.00 -.90 7 1.90 1 121 2170 ---- ---- 1.00A 1.00A 1.00 -.80 4 1.80 1 130 2175 1.00 1.00 1.00 1.00 .90 -.80 3 1.70 1 308 2180 .90 .90 .90 .90 .90 -.80 1 1.70 64 2185 ---- ---- .90A .90A .90 -.70 1 1.60 65 2190 ---- ---- .90A .90A .80 -.70 3 1.50 2 114 2195 ---- ---- .80A .80A .80 -.60 2 1.40 2 38 2200 1.00 1.10 .70 .70 .80 -.60 36 1.40 8 5314 2205 ---- ---- .80A .80A .70 -.60 1.30 4 12 2210 ---- ---- .70A .70A .70 -.60 1.30 21 2215 ---- ---- .70A .70A .70 -.50 4 1.20 1 132 2220 .90 .90 .70 .70 .70 -.40 3 1.10 1 31 2225 .90 .90 .70A .70A .60 -.50 31 1.10 107 252 2230 ---- ---- .70A .70A .60 -.50 1.10 93 2235 ---- ---- .60A .60A .60 -.40 1.00 19 2240 .80 .80 .60 .60 .60 -.40 3 1.00 45 2245 ---- ---- .60A .60A .60 -.30 .90 2 1071 2250 ---- ---- .60A .60A .50 -.40 .90 40 1857 2255 ---- ---- .60A .60A .50 -.40 .90 16 2260 ---- ---- .60A .60A .50 -.40 .90 10 34 2265 ---- ---- .50A .50A .50 -.30 .80 4 2270 ---- ---- .50A .50A .50 -.30 .80 22 57 2275 ---- ---- .50A .50A .40 -.40 5 .80 25 142 2280 ---- ---- .50A .50A .40 -.30 .70 20 2285 .40 .40 .40 .40 .40 -.30 30 .70 24 2290 ---- ---- .50A .50A .40 -.30 .70 5 6 2295 ---- ---- .50A .50A .40 -.30 .70 3 35 2300 ---- ---- .50A .50A .40 -.30 .70 501 4787 2305 ---- ---- .40A .40A .40 -.20 .60 2 2310 .50 .50 .40A .40A .40 -.20 2 .60 25 2315 ---- ---- .40A .40A .30 -.30 2 .60 10 26 2320 ---- ---- .40A .40A .30 -.30 .60 35 2325 ---- ---- .40A .40A .30 -.30 .60 1 282 2330 ---- ---- .40A .40A .30 -.20 .50 3 2335 ---- ---- .40A .40A .30 -.20 .50 186 2340 .40 .40 .30 .30 .30 -.20 42 .50 4 2350 ---- ---- .40A .40A .30 -.20 .50 471 2360 ---- ---- ---- ---- .30 -.10 .40 30 2370 ---- ---- ---- ---- .30 -.10 .40 178 355 2375 ---- ---- .30A .30A .30 -.10 .40 255 2380 ---- ---- .30A .30A .30 -.10 .40 64 2390 ---- ---- .30A .30A .30 -.10 .40 70 2400 ---- ---- .30A .30A .30 -.10 .40 1025 2410 ---- ---- ---- ---- .20 -.10 .30 111 2420 ---- ---- ---- ---- .20 -.10 .30 90 2425 ---- ---- ---- ---- .20 -.10 .30 90 2430 ---- ---- ---- ---- .20 -.10 .30 40 73 2440 ---- ---- ---- ---- .20 -.10 .30 101 2450 .20 .20 .20 .20 .20 -.10 2 .30 2 290 2475 .30 .30 .30 .30 .20 -.10 2 .30 302 2500 ---- ---- ---- ---- .20 UNCH .20 1460 2525 ---- ---- ---- ---- .10 -.10 .20 139 2550 ---- ---- ---- ---- .10 -.10 .20 135 2575 ---- ---- ---- ---- .10 -.10 .20 205 2600 ---- ---- ---- ---- .10 -.10 .20 1418 2625 ---- ---- ---- ---- .10 -.10 .20 337 2700 ---- ---- ---- ---- .10 UNCH .10 1057 2850 ---- ---- ---- ---- .10 UNCH .10 130 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 .10 .10 .10 .10 .10 UNCH 36 .10 1981 850 ---- 1021.70B 985.30A 985.30A 986.80 -34.60 1021.40 875 ---- 996.70B 960.80A 960.80A 961.80 -34.60 996.40 900 ---- 971.70B 935.30A 935.30A 936.80 -34.60 971.40 925 ---- 946.70B 910.80A 910.80A 911.80 -34.60 946.40 950 ---- 921.70B 885.30A 885.30A 886.80 -34.60 921.40 975 ---- 896.80B 860.80A 860.80A 861.80 -34.60 896.40 OG JLY23 Gold Option CALL 1200 ---- 689.80B 653.10A 653.10A 654.90 -34.50 689.40 1225 ---- ---- 628.40A 628.40A 629.90 -34.50 664.40 1250 ---- ---- 603.10A 603.10A 604.90 -34.50 639.40 1275 ---- ---- 578.50A 578.50A 579.90 -34.50 614.40 1300 ---- ---- 553.10A 553.10A 554.90 -34.50 589.40 1325 ---- ---- 528.40A 528.40A 529.90 -34.50 564.40 1350 ---- ---- 503.00A 503.00A 504.90 -34.50 539.40 1375 ---- ---- 478.40A 478.40A 479.90 -34.50 514.40 1390 ---- ---- 463.40A 463.40A 464.90 -34.50 499.40 1400 ---- 489.90B 453.00A 453.00A 454.90 -34.50 489.40 1410 ---- ---- 443.40A 443.40A 444.90 -34.50 479.40 1420 ---- ---- 433.40A 433.40A 434.90 -34.50 469.40 1425 ---- ---- 428.30A 428.30A 429.90 -34.50 464.40 1430 ---- ---- 423.30A 423.30A 424.90 -34.50 459.40 1440 ---- ---- 413.30A 413.30A 414.90 -34.50 449.40 1450 ---- 439.90B 403.00A 403.00A 404.90 -34.50 439.40 56 1460 ---- ---- 393.30A 393.30A 394.90 -34.50 429.40 1470 ---- ---- 383.30A 383.30A 384.90 -34.50 419.40 1475 ---- ---- 378.30A 378.30A 379.90 -34.50 414.40 1480 ---- ---- 373.30A 373.30A 374.90 -34.50 409.40 1490 ---- ---- 363.30A 363.30A 364.90 -34.50 399.40 1495 ---- ---- 358.30A 358.30A 359.90 -34.50 394.40 1500 ---- 389.50B 353.00A 353.00A 354.90 -34.50 389.40 1505 ---- ---- 348.40A 348.40A 349.90 -34.50 384.40 1510 ---- ---- 343.40A 343.40A 344.90 -34.50 379.40 2 1515 ---- ---- 338.40A 338.40A 339.90 -34.50 374.40 1520 ---- ---- 333.10A 333.10A 334.90 -34.50 369.40 1525 ---- ---- 327.40A 327.40A 329.90 -34.50 364.40 2 1530 ---- ---- 323.30A 323.30A 324.90 -34.50 359.40 1535 ---- ---- 318.30A 318.30A 319.90 -34.50 354.40 1540 ---- ---- 313.30A 313.30A 314.90 -34.50 349.40 1545 ---- ---- 308.10A 308.10A 310.00 -34.40 344.40 1550 ---- 339.60B 302.60A 302.60A 305.00 -34.40 339.40 10 1555 ---- 334.60B 298.20A 298.20A 300.00 -34.40 334.40 1560 ---- 329.60B 293.50A 293.50A 295.10 -34.30 329.40 1565 ---- 324.60B 288.60A 288.60A 290.20 -34.20 324.40 1570 ---- 319.60B 283.70A 283.70A 285.20 -34.30 319.50 1575 ---- 314.70B 278.00A 278.00A 280.30 -34.20 314.50 1580 ---- 309.70B 273.90A 273.90A 275.40 -34.10 309.50 1585 ---- 304.80B 269.00A 269.00A 270.50 -34.10 304.60 1590 ---- 299.90B 264.10A 264.10A 265.60 -34.00 299.60 1595 ---- 294.90B 259.00A 259.00A 260.80 -33.90 294.70 1600 ---- 290.00B 253.70A 253.70A 255.90 -33.90 289.80 20 1605 ---- 285.00B 249.40A 249.40A 251.10 -33.80 284.90 1610 ---- 280.20B 244.60A 244.60A 246.30 -33.70 280.00 1615 ---- 275.20B 239.90A 239.90A 241.50 -33.60 275.10 1620 ---- 270.70B 235.00A 235.00A 236.70 -33.50 270.20 1625 ---- 265.70B 229.70A 229.70A 231.90 -33.50 265.40 2 1630 ---- 260.80B 225.50A 225.50A 227.10 -33.40 260.50 1635 ---- 255.90B 220.70A 220.70A 222.40 -33.30 255.70 1640 ---- 251.00B 216.00A 216.00A 217.70 -33.20 250.90 1645 ---- 246.20B 211.40A 211.40A 213.00 -33.10 246.10 1650 ---- 241.60B 206.20A 206.20A 208.30 -33.00 241.30 2 1655 ---- 236.60B 202.10A 202.10A 203.60 -32.90 236.50 1660 ---- 231.90B 197.50A 197.50A 199.00 -32.80 231.80 1665 ---- 227.20B 192.90A 192.90A 194.40 -32.60 227.00 1670 ---- 222.50B 188.20A 188.20A 189.80 -32.50 222.30 1 1675 ---- 218.00B 183.20A 183.20A 185.30 -32.30 217.60 2 1680 ---- 213.10B 178.70A 178.70A 180.80 -32.20 213.00 30 1685 ---- 208.80B 174.20A 174.20A 176.30 -32.00 208.30 1 1690 ---- 204.00B 169.80A 169.80A 171.80 -31.90 203.70 1695 ---- 199.40B 165.40A 165.40A 167.40 -31.70 199.10 1700 ---- 194.80B 161.00A 161.00A 163.00 -31.50 194.50 9 1705 ---- 190.40B 156.70A 156.70A 158.70 -31.30 190.00 1710 ---- 185.70B 152.40A 152.40A 154.40 -31.00 185.40 1715 ---- 181.20B 148.20A 148.20A 150.10 -30.80 180.90 1720 ---- 176.80B 144.00A 144.00A 145.90 -30.60 176.50 1725 ---- 172.40B 139.80A 139.80A 141.70 -30.40 172.10 1730 ---- 168.10B 135.70A 135.70A 137.60 -30.10 167.70 1735 ---- 164.10B 131.70A 131.70A 133.50 -29.80 163.30 1 1740 ---- 159.60B 127.70A 127.70A 129.50 -29.50 159.00 1745 ---- 155.50B 123.70A 123.70A 125.50 -29.20 154.70 1750 ---- 151.20B 119.80A 119.80A 121.60 -28.90 150.50 254 1755 ---- 146.90B 116.00A 116.00A 117.80 -28.50 146.30 1760 ---- 142.80B 112.20A 112.20A 114.00 -28.20 142.20 1765 ---- 138.60B 108.50A 108.50A 110.20 -27.90 138.10 22 1770 ---- 134.70B 104.90A 104.90A 106.50 -27.50 134.00 1 1775 ---- 130.80B 101.30A 101.30A 102.90 -27.20 130.10 31 1780 ---- 126.80B 97.70A 97.70A 99.40 -26.70 126.10 1 1785 ---- 122.90B 94.30A 94.30A 95.90 -26.40 122.30 19 1790 ---- 119.10B 90.90A 90.90A 92.40 -26.10 118.50 2 1795 ---- 115.30B 87.60A 87.60A 89.10 -25.60 114.70 1800 ---- 111.50B 84.40A 84.40A 85.80 -25.20 2 111.00 194 1805 ---- 107.70B 81.20A 81.20A 82.60 -24.80 107.40 2 1810 ---- 104.10B 78.10A 78.10A 79.50 -24.30 103.80 142 1815 ---- 100.70B 75.10A 75.10A 76.50 -23.80 100.30 12 1820 ---- 97.20B 72.20A 72.20A 73.50 -23.40 96.90 3 1825 ---- 93.90B 69.30A 69.30A 70.60 -23.00 93.60 3 1830 72.10 90.60B 66.50A 73.90B 67.80 -22.50 10 90.30 11 1835 ---- 87.30B 63.80A 63.80A 65.10 -22.00 87.10 1 1840 ---- 84.30B 61.20A 61.20A 62.40 -21.50 83.90 14 1845 ---- 81.20B 58.70A 58.70A 59.90 -21.00 80.90 1 1850 ---- 78.10B 56.20A 56.20A 57.40 -20.50 3 77.90 599 1855 ---- 75.10B 53.80A 53.80A 54.90 -20.10 75.00 24 1860 ---- 72.40B 51.50A 51.50A 52.60 -19.50 72.10 66 1865 ---- 69.60B 49.30A 49.30A 50.40 -18.90 69.30 111 1870 ---- 67.00B 47.10A 47.10A 48.20 -18.50 66.70 285 1875 ---- 64.40B 45.00A 45.00A 46.10 -17.90 64.00 22 1880 55.20 61.80B 42.90A 42.90A 44.00 -17.50 8 61.50 195 1885 ---- 59.40B 41.10A 41.10A 42.10 -17.00 4 59.10 12 1890 ---- 57.00B 39.10A 39.10A 40.20 -16.50 13 56.70 7 219 1895 ---- 54.70B 37.40A 37.40A 38.40 -16.00 54.40 216 1900 44.90 52.50B 35.60A 43.40B 36.60 -15.50 5 52.10 1179 1905 ---- 50.30B 34.00A 34.00A 35.00 -15.00 50.00 40 1910 ---- 48.10B 32.40A 32.40A 33.40 -14.50 47.90 130 1915 31.30 46.10B 30.90A 31.60B 31.80 -14.10 1 45.90 2 1920 ---- 44.10B 29.40A 29.40A 30.40 -13.50 43.90 79 1925 30.00 42.20B 28.00A 28.00A 28.90 -13.20 1 42.10 258 1930 ---- 40.40B 26.70A 26.70A 27.60 -12.70 40.30 15 1935 28.80 38.70B 25.50A 29.50B 26.30 -12.20 7 38.50 12 1940 ---- 37.00B 24.30A 24.30A 25.10 -11.80 36.90 86 1945 ---- 35.40B 23.10A 23.10A 23.90 -11.40 35.30 81 1950 23.30 33.80B 22.00A 22.00A 22.80 -10.90 149 33.70 341 3049 1955 ---- ---- 21.00A 21.00A 21.70 -10.60 32.30 2 1960 ---- ---- 20.00A 20.00A 20.70 -10.20 1 30.90 1965 ---- ---- 19.00A 19.00A 19.70 -9.80 29.50 12 1970 ---- ---- 18.10A 18.10A 18.80 -9.40 28.20 3 29 1975 21.90 21.90 17.30A 18.00B 17.90 -9.10 250 27.00 381 1980 16.50 16.50 16.50 16.80B 17.10 -8.70 36 25.80 2 2575 1985 16.00 16.00 15.70A 15.90A 16.30 -8.30 1 24.60 27 1990 ---- ---- 14.90A 14.90A 15.50 -8.10 23.60 6 1995 ---- ---- 14.20A 14.20A 14.80 -7.70 22.50 10 71 2000 15.70 15.70 13.50A 13.90B 14.10 -7.40 11 21.50 2 1264 2005 ---- ---- 12.90A 12.90A 13.50 -7.10 20.60 15 2010 ---- ---- 12.30A 12.30A 12.80 -6.90 19.70 1 232 2015 ---- ---- 11.80A 11.80A 12.30 -6.50 18.80 552 2020 12.10 12.10 11.20A 11.20A 11.70 -6.30 2 18.00 4 2025 ---- ---- 10.70A 10.70A 11.20 -6.00 17.20 16 2030 11.40 11.40 10.20A 12.00B 10.60 -5.80 1 16.40 2 90 2035 ---- ---- 9.80A 9.80A 10.10 -5.60 15.70 21 2040 13.60 13.80 9.30A 9.30A 9.70 -5.30 17 15.00 12 2045 ---- ---- 8.90A 8.90A 9.20 -5.20 14.40 18 2050 ---- ---- 8.50A 8.50A 8.80 -5.00 38 13.80 340 1594 2055 11.50 11.50 8.10A 8.10A 8.40 -4.80 18 13.20 5 24 2060 ---- ---- 7.80A 7.80A 8.00 -4.60 12.60 132 2065 10.60 10.60 7.40A 7.40A 7.70 -4.30 9 12.00 39 2070 ---- ---- 7.10A 7.10A 7.30 -4.20 11.50 42 2075 ---- ---- 6.80A 6.80A 7.00 -4.00 64 11.00 691 2080 8.50 8.50 6.50A 6.50A 6.70 -3.90 17 10.60 894 2085 6.80 6.80 6.20A 6.20A 6.40 -3.70 13 10.10 4 11 2090 5.80 5.80 5.80 5.80 6.10 -3.60 12 9.70 6 34 2095 ---- ---- 5.70A 5.70A 5.80 -3.50 9.30 14 2100 7.50 7.50 5.40A 5.40A 5.60 -3.30 10 8.90 2 944 2105 ---- ---- 5.20A 5.20A 5.40 -3.10 8.50 3 2110 ---- ---- 5.00A 5.00A 5.10 -3.00 8.10 16 2115 5.10 5.10 4.80A 4.80A 4.90 -2.90 4 7.80 6 2120 5.10 5.10 4.60A 5.20B 4.70 -2.80 4 7.50 6 2125 4.70 4.70 4.40A 4.40A 4.50 -2.70 19 7.20 1 33 2130 ---- ---- 4.20A 4.20A 4.30 -2.60 1 6.90 16 2135 ---- ---- 4.10A 4.10A 4.10 -2.50 6.60 13 2140 4.00 4.00 3.90A 3.90A 4.00 -2.30 1 6.30 93 2145 ---- ---- 3.70A 3.70A 3.80 -2.30 6.10 11 2150 3.70 3.70 3.60A 3.60A 3.60 -2.20 11 5.80 1712 2155 ---- ---- 3.50A 3.50A 3.50 -2.10 1 5.60 2 33 2160 ---- ---- 3.30A 3.30A 3.30 -2.10 6 5.40 31 2165 ---- ---- 3.20A 3.20A 3.20 -2.00 5.20 4 17 2170 ---- ---- 3.10A 3.10A 3.10 -1.90 2 5.00 11 17 2175 3.10 3.10 2.90A 2.90A 3.00 -1.80 77 4.80 5 654 2180 ---- ---- 2.80A 2.80A 2.90 -1.70 4.60 14 30 2185 ---- ---- 2.70A 2.70A 2.70 -1.70 1 4.40 11 2190 ---- ---- 2.60A 2.60A 2.60 -1.70 4.30 1 5 2195 ---- ---- 2.50A 2.50A 2.50 -1.60 4 4.10 4 34 2200 3.00 3.00 2.40A 2.40A 2.40 -1.60 16 4.00 6 428 2205 ---- ---- 2.30A 2.30A 2.40 -1.40 3.80 10 2210 2.30 2.30 2.20 2.20 2.30 -1.40 16 3.70 56 2215 2.50 2.50 2.10A 2.10A 2.20 -1.30 2 3.50 1 15 2220 ---- ---- 2.10A 2.10A 2.10 -1.30 3.40 72 2225 ---- ---- 2.00A 2.00A 2.00 -1.30 1 3.30 1 60 2230 ---- ---- 1.90A 1.90A 1.90 -1.30 3.20 2 31 2235 ---- ---- 1.80A 1.80A 1.90 -1.10 3.00 1 2240 ---- ---- 1.80A 1.80A 1.80 -1.10 2.90 15 2245 ---- ---- 1.70A 1.70A 1.70 -1.10 2.80 1 1 2250 ---- ---- 1.70A 1.70A 1.70 -1.00 1 2.70 7 1387 2255 ---- ---- 1.60A 1.60A 1.60 -1.00 2.60 12 2260 ---- ---- 1.50A 1.50A 1.60 -.90 2.50 6 33 2265 ---- ---- 1.50A 1.50A 1.50 -.90 2.40 2 8 2270 ---- ---- 1.40A 1.40A 1.40 -.90 2.30 1 8 2275 ---- ---- 1.40A 1.40A 1.40 -.80 2.20 76 2280 1.50 1.50 1.40A 1.40A 1.30 -.80 14 2.10 36 2290 ---- ---- 1.30A 1.30A 1.20 -.80 10 2.00 1 2300 1.60 1.60 1.10 1.10 1.20 -.70 45 1.90 5 4426 2310 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 3 2320 ---- ---- 1.10A 1.10A 1.00 -.60 1 1.60 59 2325 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 60 2330 ---- ---- 1.00A 1.00A .90 -.60 1.50 36 2340 ---- ---- .90A .90A .90 -.50 1.40 6 9 2350 ---- ---- .90A .90A .80 -.50 1.30 57 2360 .90 .90 .80A .80A .80 -.50 1 1.30 16 2370 ---- ---- .80A .80A .70 -.50 1.20 34 2375 ---- ---- .80A .80A .70 -.40 1.10 33 2380 .80 .80 .80 .80 .70 -.40 2 1.10 1 71 2400 .70 .70 .70 .70 .60 -.40 10 1.00 372 2425 ---- ---- .60A .60A .50 -.40 .90 62 2450 ---- ---- .60A .60A .50 -.30 .80 392 2475 .40 .40 .40 .40 .40 -.30 110 .70 27 2500 ---- ---- .50A .50A .40 -.30 .70 36 1269 2525 ---- ---- .40A .40A .40 -.20 .60 28 2550 .30 .30 .30 .30 .40 -.10 30 .50 20 157 2575 .30 .30 .30 .30 .30 -.20 40 .50 50 407 2700 ---- ---- ---- ---- .30 UNCH .30 36 794 3000 ---- ---- ---- ---- .20 UNCH .20 146 OG AUG23 Gold Option CALL 1200 ---- ---- 652.90A 652.90A 654.90 -34.50 689.40 1225 ---- ---- 628.90A 628.90A 629.90 -34.50 664.40 1250 ---- ---- 602.90A 602.90A 604.90 -34.50 639.40 1275 ---- ---- 578.90A 578.90A 579.90 -34.50 614.40 1300 ---- ---- 552.90A 552.90A 554.90 -34.50 589.40 1325 ---- ---- 528.90A 528.90A 529.90 -34.50 564.40 1350 ---- ---- 502.90A 502.90A 504.90 -34.50 539.40 1375 ---- ---- 478.80A 478.80A 479.90 -34.50 514.40 1390 ---- ---- 463.80A 463.80A 464.90 -34.50 499.40 1400 ---- ---- 452.90A 452.90A 454.90 -34.50 489.40 1410 ---- ---- 443.80A 443.80A 444.90 -34.50 479.40 1420 ---- ---- 433.80A 433.80A 434.90 -34.50 469.40 1425 ---- ---- 428.80A 428.80A 429.90 -34.50 464.40 1430 ---- ---- 423.80A 423.80A 424.90 -34.50 459.40 1440 ---- ---- 413.80A 413.80A 414.90 -34.50 449.40 1450 ---- ---- 402.90A 402.90A 404.90 -34.50 439.40 1460 ---- ---- 393.80A 393.80A 394.90 -34.50 429.40 1470 ---- ---- 383.80A 383.80A 384.90 -34.50 419.40 1475 ---- ---- 378.80A 378.80A 379.90 -34.50 414.40 1480 ---- ---- 373.90A 373.90A 374.90 -34.50 409.40 1490 ---- ---- 363.90A 363.90A 364.90 -34.50 399.40 1495 ---- ---- 359.00A 359.00A 359.90 -34.50 394.40 1500 ---- ---- 352.40A 352.40A 354.90 -34.50 389.40 10 20 1505 ---- ---- 348.90A 348.90A 349.90 -34.50 384.40 1510 ---- ---- 343.80A 343.80A 344.90 -34.50 379.40 1515 ---- ---- 338.90A 338.90A 339.90 -34.50 374.40 1520 ---- ---- 333.90A 333.90A 335.00 -34.40 369.40 1525 ---- ---- 327.70A 327.70A 330.00 -34.40 364.40 1530 ---- ---- 324.10A 324.10A 325.00 -34.40 359.40 1535 ---- ---- 319.10A 319.10A 320.10 -34.30 354.40 1540 ---- ---- 314.20A 314.20A 315.20 -34.20 349.40 1545 ---- ---- 309.30A 309.30A 310.30 -34.20 344.50 1550 ---- 339.60B 303.10A 303.10A 305.40 -34.10 339.50 17 1555 ---- 334.60B 299.50A 299.50A 300.50 -34.00 334.50 1560 ---- ---- 294.60A 294.60A 295.60 -34.00 329.60 1565 ---- 324.80B 289.60A 289.60A 290.70 -34.00 324.70 1570 ---- 319.90B 284.90A 284.90A 285.90 -33.90 319.80 1575 ---- 315.00B 278.90A 278.90A 281.00 -33.80 314.80 1 1580 ---- ---- 275.20A 275.20A 276.20 -33.70 309.90 1585 ---- ---- 270.40A 270.40A 271.40 -33.70 305.10 1590 ---- 300.60B 265.60A 265.60A 266.60 -33.60 300.20 1595 ---- ---- 260.80A 260.80A 261.80 -33.50 295.30 1600 ---- 290.70B 254.90A 254.90A 257.10 -33.40 290.50 39 1605 ---- ---- 251.30A 251.30A 252.30 -33.40 285.70 1610 ---- 280.90B 246.60A 246.60A 247.60 -33.20 280.80 1615 ---- 276.10B 241.90A 241.90A 242.90 -33.10 276.00 1620 ---- ---- 237.20A 237.20A 238.20 -33.10 271.30 1625 ---- 266.90B 231.50A 231.50A 233.60 -32.90 266.50 4 1630 ---- ---- 227.90A 227.90A 228.90 -32.80 261.70 1635 ---- 257.10B 223.20A 223.20A 224.30 -32.70 257.00 1640 ---- 252.40B 218.70A 218.70A 219.70 -32.60 252.30 1645 ---- 247.70B 214.10A 214.10A 215.10 -32.50 247.60 2 1650 ---- 243.20B 208.50A 208.50A 210.50 -32.40 242.90 85 1655 ---- 238.40B 204.00A 204.00A 206.00 -32.20 238.20 1660 ---- 233.70B 199.50A 199.50A 201.50 -32.10 233.60 1665 ---- 229.10B 195.10A 195.10A 197.00 -32.00 229.00 1 1670 ---- 224.50B 190.60A 190.60A 192.60 -31.80 224.40 1 1675 ---- 220.00B 186.20A 186.20A 188.20 -31.60 219.80 1680 ---- 215.40B 181.90A 181.90A 183.80 -31.50 215.30 1685 ---- 210.90B 177.60A 177.60A 179.50 -31.20 210.70 1690 ---- 206.40B 173.30A 173.30A 175.20 -31.00 206.20 1695 ---- 202.00B 169.00A 169.00A 170.90 -30.90 201.80 1700 ---- 197.70B 164.80A 164.80A 166.70 -30.60 20 197.30 1 350 1705 ---- 193.10B 160.70A 160.70A 162.50 -30.40 192.90 1710 ---- 188.80B 156.50A 156.50A 158.30 -30.30 188.60 1715 ---- 185.00B 152.50A 152.50A 154.20 -30.00 184.20 1720 ---- 180.70B 148.40A 148.40A 150.20 -29.70 179.90 4 1725 ---- 176.60B 144.40A 144.40A 146.20 -29.50 175.70 1730 ---- 172.30B 140.50A 140.50A 142.20 -29.20 171.40 1735 ---- 167.90B 136.60A 136.60A 138.30 -28.90 167.20 1 1740 ---- 163.80B 132.70A 132.70A 134.40 -28.70 163.10 1745 ---- 159.80B 129.00A 129.00A 130.60 -28.40 159.00 1750 ---- 155.60B 125.20A 125.20A 126.90 -28.00 154.90 421 1755 ---- 151.50B 121.50A 121.50A 123.20 -27.70 150.90 1 1760 ---- 147.60B 117.90A 117.90A 119.50 -27.40 146.90 4 1765 ---- 143.70B 114.30A 114.30A 116.00 -27.00 143.00 3 1770 ---- 139.80B 110.80A 110.80A 112.50 -26.60 139.10 4 1775 ---- 135.90B 107.40A 107.40A 109.00 -26.30 135.30 814 1780 ---- 132.10B 104.00A 104.00A 105.60 -26.00 131.60 5 1785 ---- 128.50B 100.70A 100.70A 102.30 -25.50 127.80 1790 ---- 124.60B 97.50A 97.50A 99.00 -25.20 124.20 2 1795 ---- 121.00B 94.30A 94.30A 95.80 -24.80 120.60 2 1800 ---- 117.50B 91.20A 91.20A 92.70 -24.40 117.10 107 1805 ---- 114.00B 88.20A 88.20A 89.60 -24.00 113.60 1 1810 ---- 110.60B 85.20A 85.20A 86.60 -23.60 110.20 5 1815 ---- 107.20B 82.30A 82.30A 83.70 -23.10 106.80 10 1820 ---- 103.90B 79.50A 79.50A 80.80 -22.80 103.60 1825 ---- 100.80B 76.70A 76.70A 78.00 -22.30 100.30 65 1830 ---- 97.50B 74.00A 74.00A 75.30 -21.90 97.20 1006 1835 ---- 94.50B 71.40A 71.40A 72.70 -21.40 94.10 5 1840 ---- 91.50B 68.80A 68.80A 70.10 -21.00 91.10 1 1845 ---- 88.40B 66.30A 66.30A 67.60 -20.50 88.10 1850 ---- 85.40B 63.90A 63.90A 65.10 -20.10 1 85.20 10 630 1855 ---- 82.80B 61.60A 61.60A 62.80 -19.60 1 82.40 7 1860 69.00 80.00B 59.30A 60.40B 60.50 -19.20 302 79.70 269 1865 ---- 77.30B 57.10A 57.10A 58.20 -18.80 77.00 1870 55.00 74.90B 54.90A 56.00B 56.10 -18.30 10 74.40 1875 53.20 72.30B 52.90A 53.10A 54.00 -17.80 5 71.80 275 1880 ---- 69.60B 50.90A 50.90A 51.90 -17.50 69.40 33 1885 ---- 67.20B 49.00A 49.00A 50.00 -17.00 67.00 9 1890 ---- 64.90B 47.10A 47.10A 48.10 -16.50 64.60 45 1895 ---- 62.60B 45.30A 45.30A 46.30 -16.10 62.40 4 1900 ---- 60.50B 43.50A 43.50A 44.50 -15.70 22 60.20 61 1413 1905 41.90 58.40B 41.80A 42.60B 42.80 -15.20 9 58.00 29 1910 ---- 56.10B 40.20A 40.20A 41.10 -14.90 56.00 1915 ---- 54.20B 38.60A 38.60A 39.50 -14.50 25 54.00 111 1920 ---- 52.30B 37.10A 37.10A 38.00 -14.00 52.00 250 1925 ---- 50.40B 35.60A 35.60A 36.50 -13.60 50.10 183 1930 34.60 48.50B 34.20A 34.90B 35.10 -13.20 1 48.30 1935 ---- ---- 32.90A 32.90A 33.80 -12.80 46.60 1940 ---- ---- 31.60A 31.60A 32.50 -12.40 44.90 1945 ---- 43.40B 30.40A 30.40A 31.20 -12.00 43.20 67 1950 30.50 30.50 29.20A 30.60B 30.00 -11.70 5 41.70 20 920 1955 ---- 40.20B 28.00A 28.00A 28.80 -11.30 40.10 301 1960 ---- ---- 26.90A 26.90A 27.70 -11.00 38.70 402 1965 ---- 37.30B 25.90A 25.90A 26.60 -10.60 37.20 20 1970 30.30 30.30 24.90A 24.90A 25.60 -10.30 104 35.90 42 1975 ---- ---- 23.90A 23.90A 24.60 -9.90 34.50 511 1980 ---- ---- 23.00A 23.00A 23.70 -9.60 33.30 67 1985 ---- ---- 22.10A 22.10A 22.80 -9.30 32.10 64 1990 ---- ---- 21.20A 21.20A 21.90 -9.00 30.90 20 213 1995 ---- ---- 20.40A 20.40A 21.10 -8.60 35 29.70 43 46 2000 20.90 21.00 19.50 19.90B 20.20 -8.50 10 28.70 65 2776 2005 ---- ---- 18.80A 18.80A 19.50 -8.10 27.60 134 2010 20.00 20.00 18.20A 18.60B 18.70 -7.90 2 26.60 2015 ---- ---- 17.50A 17.50A 18.00 -7.60 25.60 8 2020 20.90 20.90 16.80A 16.80A 17.40 -7.30 16 24.70 97 2025 ---- ---- 16.10A 16.10A 16.70 -7.10 3 23.80 75 1066 2030 21.30 21.30 15.50A 15.50A 16.10 -6.80 2 22.90 26 2035 ---- ---- 15.00A 15.00A 15.50 -6.60 22.10 2040 ---- ---- 14.40A 14.40A 14.90 -6.40 21.30 57 2045 ---- ---- 13.90A 13.90A 14.30 -6.30 20.60 2050 ---- ---- 13.30A 13.30A 13.80 -6.00 19.80 872 2055 ---- ---- 12.90A 12.90A 13.30 -5.80 19.10 2060 14.10 14.10 12.40A 14.20B 12.80 -5.60 1 18.40 197 2065 ---- ---- 11.90A 11.90A 12.30 -5.50 17.80 2070 ---- ---- 11.50A 11.50A 11.90 -5.30 17.20 35 2075 ---- ---- 11.10A 11.10A 11.50 -5.10 16.60 1532 2080 ---- ---- 10.70A 10.70A 11.00 -5.00 25 16.00 35 2085 11.00 11.00 10.30A 10.30A 10.70 -4.70 6 15.40 2090 12.80 12.80 10.00A 10.00A 10.30 -4.60 9 14.90 28 2095 12.40 12.40 9.60A 9.60A 9.90 -4.50 27 14.40 2100 11.90 11.90 9.30A 9.30A 9.50 -4.40 9 13.90 6945 2105 ---- ---- 8.90A 8.90A 9.20 -4.20 13.40 5 2110 11.00 11.00 8.60A 8.60A 8.90 -4.00 9 12.90 2997 2115 8.40 8.40 8.30A 8.30A 8.60 -3.90 4 12.50 21 2120 10.30 10.30 8.00A 8.00A 8.30 -3.80 40 12.10 1 13 2125 ---- ---- 7.70A 7.70A 8.00 -3.70 11.70 30 2130 ---- ---- 7.50A 7.50A 7.70 -3.60 11.30 8 9 2135 ---- ---- 7.20A 7.20A 7.40 -3.50 6 10.90 31 2140 ---- ---- 7.00A 7.00A 7.20 -3.30 10.50 11 2145 ---- ---- 6.70A 6.70A 6.90 -3.30 10.20 2 2150 ---- ---- 6.50A 6.50A 6.70 -3.10 15 9.80 931 2155 ---- ---- 6.30A 6.30A 6.50 -3.00 9.50 3 2160 ---- ---- 6.10A 6.10A 6.30 -2.90 9.20 2165 ---- ---- 5.90A 5.90A 6.00 -2.90 8.90 2170 ---- ---- 5.70A 5.70A 5.80 -2.80 8.60 5 2175 ---- ---- 5.50A 5.50A 5.60 -2.70 8.30 47 2180 ---- ---- 5.30A 5.30A 5.50 -2.50 8.00 51 2185 ---- ---- 5.10A 5.10A 5.30 -2.50 7.80 33 2190 ---- ---- 5.00A 5.00A 5.10 -2.40 7.50 1 1 2195 ---- ---- 4.80A 4.80A 4.90 -2.40 7.30 2200 5.60 5.60 4.60A 4.60A 4.80 -2.20 79 7.00 250 2288 2205 ---- ---- 4.50A 4.50A 4.60 -2.20 6.80 9 2210 ---- ---- 4.40A 4.40A 4.50 -2.10 6.60 30 2215 4.30 4.30 4.20A 4.20A 4.30 -2.10 4 6.40 1 12 2220 ---- ---- 4.10A 4.10A 4.20 -2.00 6.20 111 2225 ---- ---- 4.00A 4.00A 4.10 -1.90 6.00 29 2230 ---- ---- 3.80A 3.80A 3.90 -1.90 5.80 40 180 2235 ---- ---- 3.70A 3.70A 3.80 -1.80 5.60 10 2240 3.90 3.90 3.60A 3.60A 3.70 -1.70 37 5.40 37 2245 ---- ---- 3.50A 3.50A 3.60 -1.70 5.30 9 2250 4.50 4.50 3.20 3.20 3.50 -1.60 24 5.10 13 5385 2255 4.20 4.20 3.30A 3.30A 3.40 -1.60 28 5.00 6 2260 ---- ---- 3.20A 3.20A 3.20 -1.60 4.80 2265 ---- ---- 3.10A 3.10A 3.20 -1.50 4.70 2270 ---- ---- 3.00A 3.00A 3.10 -1.40 4.50 2 2275 ---- ---- 2.90A 2.90A 3.00 -1.40 4.40 14 2280 ---- ---- 2.80A 2.80A 2.90 -1.40 4.30 2290 ---- ---- 2.70A 2.70A 2.70 -1.30 4.00 30 48 2300 ---- ---- 2.50A 2.50A 2.50 -1.30 3.80 127 432 2310 ---- ---- 2.40A 2.40A 2.40 -1.20 3.60 2 2320 ---- ---- 2.30A 2.30A 2.30 -1.10 3.40 2 2325 ---- ---- 2.20A 2.20A 2.20 -1.10 3.30 2 2330 ---- ---- 2.20A 2.20A 2.10 -1.10 3.20 2340 ---- ---- 2.00A 2.00A 2.00 -1.10 3.10 2350 2.10 2.10 1.80A 1.80A 1.90 -1.00 22 2.90 141 2360 ---- ---- 1.80A 1.80A 1.80 -.90 2.70 31 2370 ---- ---- 1.80A 1.80A 1.70 -.90 2.60 2375 1.90 1.90 1.70A 1.70A 1.70 -.80 30 2.50 158 2380 ---- ---- 1.70A 1.70A 1.60 -.90 2.50 10 2400 1.70 1.70 1.50A 1.50A 1.50 -.70 58 2.20 234 2425 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 1 60 2450 1.10 1.10 1.10 1.10 1.10 -.70 2 1.80 218 2475 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 67 2500 .80 .80 .80 .80 .90 -.50 100 1.40 260 397 2525 ---- ---- .90A .90A .80 -.50 1.30 28 2550 ---- ---- .80A .80A .70 -.40 1.10 15 2575 ---- ---- .70A .70A .70 -.30 1.00 831 2600 ---- ---- .70A .70A .60 -.30 .90 296 3000 .20 .20 .20 .20 .20 -.10 1 .30 1033 4000 ---- ---- ---- ---- .10 -.10 .20 60 OG SEP23 Gold Option CALL 1200 ---- ---- 672.00A 672.00A 673.00 -34.20 707.20 1225 ---- ---- 647.90A 647.90A 648.00 -34.20 682.20 1250 ---- ---- 621.50A 621.50A 623.00 -34.20 657.20 1 1275 ---- ---- 597.80A 597.80A 598.00 -34.20 632.20 1300 ---- ---- 571.90A 571.90A 573.00 -34.20 607.20 1325 ---- ---- 547.70A 547.70A 548.00 -34.20 582.20 1350 ---- ---- 521.90A 521.90A 523.00 -34.20 557.20 1375 ---- ---- 497.60A 497.60A 498.00 -34.20 532.20 1400 ---- ---- 471.80A 471.80A 473.00 -34.20 507.20 1410 ---- ---- 462.60A 462.60A 463.00 -34.20 497.20 1420 ---- ---- 452.60A 452.60A 453.00 -34.20 487.20 1425 ---- ---- 447.60A 447.60A 448.00 -34.20 482.20 1430 ---- ---- 442.60A 442.60A 443.00 -34.20 477.20 1440 ---- ---- 432.60A 432.60A 433.00 -34.20 467.20 1450 ---- ---- 421.40A 421.40A 423.00 -34.20 457.20 2 1460 ---- ---- 412.60A 412.60A 413.00 -34.20 447.20 1470 ---- ---- 402.60A 402.60A 403.00 -34.20 437.20 1475 ---- ---- 397.60A 397.60A 398.00 -34.20 432.20 1480 ---- ---- 392.60A 392.60A 393.00 -34.20 427.20 1490 ---- ---- 382.60A 382.60A 383.00 -34.20 417.20 1500 ---- ---- 370.70A 370.70A 373.00 -34.20 407.20 38 1505 ---- ---- 367.70A 367.70A 368.00 -34.20 402.20 1510 ---- ---- 362.70A 362.70A 363.10 -34.10 397.20 1515 ---- ---- 357.80A 357.80A 358.10 -34.10 392.20 1520 ---- ---- 352.90A 352.90A 353.20 -34.00 387.20 1525 ---- ---- 346.10A 346.10A 348.20 -34.00 382.20 11 1530 ---- ---- 342.90A 342.90A 343.30 -33.90 377.20 1535 ---- ---- 338.00A 338.00A 338.40 -33.90 372.30 1540 ---- ---- 333.10A 333.10A 333.50 -33.80 367.30 1545 ---- ---- 328.20A 328.20A 328.60 -33.80 362.40 1550 ---- ---- 321.70A 321.70A 323.80 -33.70 357.50 4 1555 ---- ---- 318.50A 318.50A 318.90 -33.60 352.50 1560 ---- ---- 313.60A 313.60A 314.10 -33.50 347.60 1565 ---- ---- 308.90A 308.90A 309.20 -33.60 342.80 1570 ---- ---- 304.00A 304.00A 304.40 -33.50 337.90 1575 ---- ---- 297.60A 297.60A 299.60 -33.40 333.00 1580 ---- ---- 294.30A 294.30A 294.80 -33.40 328.20 1585 ---- ---- 289.50A 289.50A 290.10 -33.20 323.30 1 1590 ---- ---- 284.80A 284.80A 285.30 -33.20 318.50 1595 ---- ---- 280.00A 280.00A 280.60 -33.10 313.70 1600 ---- ---- 273.90A 273.90A 275.90 -33.00 308.90 12 1605 ---- ---- 270.60A 270.60A 271.20 -32.90 304.10 1610 ---- ---- 266.00A 266.00A 266.50 -32.90 299.40 1615 ---- ---- 261.30A 261.30A 261.80 -32.80 294.60 1 1620 ---- ---- 256.60A 256.60A 257.20 -32.70 289.90 1625 ---- ---- 250.60A 250.60A 252.60 -32.50 285.10 1630 ---- ---- 247.40A 247.40A 248.00 -32.40 280.40 1635 ---- ---- 242.80A 242.80A 243.40 -32.30 275.70 1640 ---- ---- 238.30A 238.30A 238.80 -32.30 271.10 1645 ---- ---- 232.40A 232.40A 234.30 -32.10 266.40 1650 ---- 261.90B 227.90A 227.90A 229.80 -32.00 261.80 1655 ---- ---- 223.40A 223.40A 225.30 -31.90 257.20 1660 ---- ---- 219.00A 219.00A 220.90 -31.70 252.60 1665 ---- ---- 214.60A 214.60A 216.40 -31.60 248.00 1670 ---- 243.50B 210.20A 210.20A 212.00 -31.40 243.40 1675 ---- ---- 205.90A 205.90A 207.70 -31.20 238.90 1680 ---- ---- 201.50A 201.50A 203.30 -31.10 234.40 1685 ---- ---- 197.20A 197.20A 199.00 -30.90 229.90 1690 ---- ---- 193.00A 193.00A 194.80 -30.70 225.50 1695 ---- ---- 188.80A 188.80A 190.50 -30.60 221.10 1700 205.50 216.80B 184.60A 184.60A 186.30 -30.40 2 216.70 3 1705 ---- ---- 180.50A 180.50A 182.20 -30.10 212.30 1710 ---- ---- 176.40A 176.40A 178.10 -29.90 208.00 1715 ---- 204.30B 172.30A 172.30A 174.00 -29.70 203.70 1720 ---- 200.10B 168.30A 168.30A 169.90 -29.60 199.50 1725 ---- 195.70B 164.30A 164.30A 165.90 -29.30 195.20 1730 ---- 191.60B 160.40A 160.40A 162.00 -29.00 191.00 1735 ---- 187.40B 156.50A 156.50A 158.10 -28.80 186.90 1740 ---- 183.30B 152.70A 152.70A 154.20 -28.60 182.80 1 1745 ---- 179.20B 148.90A 148.90A 150.40 -28.30 178.70 1750 ---- 175.20B 145.10A 145.10A 146.70 -28.00 174.70 11 1755 ---- 170.80B 141.40A 141.40A 142.90 -27.80 170.70 1760 ---- 166.80B 137.80A 137.80A 139.30 -27.40 166.70 1 1765 ---- 162.90B 134.20A 134.20A 135.70 -27.10 162.80 1770 ---- 159.00B 130.70A 130.70A 132.10 -26.80 158.90 1 1775 ---- 155.40B 127.20A 127.20A 128.60 -26.50 155.10 1 1780 ---- 151.40B 123.70A 123.70A 125.20 -26.10 151.30 1 1785 ---- 147.70B 120.40A 120.40A 121.80 -25.80 147.60 16 1790 ---- 144.00B 117.00A 117.00A 118.40 -25.50 143.90 3 1795 ---- 140.40B 113.80A 113.80A 115.10 -25.20 140.30 7 1800 ---- 136.90B 110.50A 110.50A 111.90 -24.80 136.70 4002 1805 ---- 133.30B 107.40A 107.40A 108.80 -24.40 133.20 1810 ---- 129.90B 104.30A 104.30A 105.70 -24.10 129.80 1 1815 ---- 126.50B 101.30A 101.30A 102.60 -23.80 126.40 1820 ---- 123.10B 98.40A 98.40A 99.60 -23.40 123.00 1825 ---- 119.90B 95.50A 95.50A 96.70 -23.00 119.70 1 1830 ---- 116.60B 92.60A 92.60A 93.90 -22.60 116.50 1835 ---- 113.40B 89.90A 89.90A 91.10 -22.20 113.30 1840 ---- 110.40B 87.20A 87.20A 88.30 -21.90 110.20 1845 ---- ---- 84.50A 84.50A 85.70 -21.50 107.20 1850 ---- 104.40B 81.90A 81.90A 83.00 -21.20 104.20 5026 1855 ---- ---- 79.40A 79.40A 80.50 -20.80 101.30 1860 ---- ---- 76.90A 76.90A 78.00 -20.40 98.40 1 1865 ---- ---- 74.50A 74.50A 75.60 -20.00 95.60 1870 ---- 93.00B 72.20A 72.20A 73.20 -19.70 92.90 1 1875 ---- 90.30B 69.80A 69.80A 70.90 -19.30 90.20 96 1880 ---- 87.70B 67.70A 67.70A 68.70 -18.90 87.60 252 1885 ---- 85.10B 65.50A 65.50A 66.50 -18.50 85.00 3 11 1890 ---- 82.60B 63.40A 63.40A 64.40 -18.10 82.50 25 1895 ---- ---- 61.40A 61.40A 62.30 -17.80 80.10 68 1900 65.20 78.00B 59.30A 65.50B 60.40 -17.30 56 77.70 199 1905 ---- 75.40B 57.50A 57.50A 58.40 -16.90 75.30 15 1910 ---- ---- 55.60A 55.60A 56.50 -16.60 73.10 1915 ---- 71.20B 53.70A 53.70A 54.70 -16.10 70.80 212 1920 ---- ---- 52.00A 52.00A 53.00 -15.70 14 68.70 77 1925 ---- 66.90B 50.30A 50.30A 51.30 -15.30 66.60 5 1930 ---- 64.80B 48.60A 48.60A 49.60 -14.90 64.50 200 1935 ---- 62.80B 47.00A 47.00A 48.00 -14.50 62.50 700 1940 ---- 60.70B 45.60A 45.60A 46.50 -14.10 60.60 1945 ---- 58.80B 44.10A 44.10A 45.00 -13.70 58.70 1950 43.30 57.20B 42.60A 43.70B 43.50 -13.40 44 56.90 490 1955 ---- 55.40B 41.20A 41.20A 42.10 -13.00 55.10 1960 ---- 53.60B 39.90A 39.90A 40.80 -12.60 53.40 1965 ---- 51.90B 38.50A 38.50A 39.50 -12.30 51.80 1970 ---- 50.40B 37.30A 37.30A 38.20 -12.00 13 50.20 129 1975 ---- 48.80B 36.00A 36.00A 37.00 -11.70 48.70 750 1980 ---- ---- 34.90A 34.90A 35.80 -11.40 47.20 1985 ---- 45.80B 33.80A 33.80A 34.60 -11.10 45.70 1990 ---- 44.40B 32.70A 32.70A 33.50 -10.80 44.30 2 1995 ---- ---- 31.60A 31.60A 32.50 -10.50 43.00 5 2000 38.20 38.20 30.30 31.00B 31.40 -10.30 757 41.70 45 10630 2005 ---- ---- 29.60A 29.60A 30.40 -10.00 40.40 2010 ---- ---- 28.70A 28.70A 29.50 -9.70 39.20 2015 ---- ---- 27.80A 27.80A 28.50 -9.50 38.00 2020 ---- ---- 26.90A 26.90A 27.60 -9.20 36.80 2025 ---- ---- 26.00A 26.00A 26.70 -9.00 7 35.70 64 2030 ---- ---- 25.20A 25.20A 25.90 -8.70 34.60 2 2035 ---- ---- 24.40A 24.40A 25.10 -8.50 33.60 2040 ---- ---- 23.70A 23.70A 24.30 -8.30 32.60 16 2045 ---- ---- 22.90A 22.90A 23.50 -8.10 31.60 2050 22.00 22.00 22.00 22.40B 22.80 -7.80 182 30.60 45 2661 2055 ---- ---- 21.50A 21.50A 22.10 -7.60 29.70 2 2060 ---- ---- 20.80A 20.80A 21.40 -7.40 28.80 269 2065 ---- ---- 20.20A 20.20A 20.70 -7.30 28.00 2070 20.20 20.40 19.60A 21.00B 20.10 -7.00 2 27.10 3 2075 ---- ---- 18.90A 18.90A 19.50 -6.80 26.30 60 2080 ---- ---- 18.40A 18.40A 18.90 -6.60 25.50 2085 ---- ---- 17.80A 17.80A 18.30 -6.50 24.80 556 2090 19.10 19.10 17.30A 17.30A 17.80 -6.30 3 24.10 2095 ---- ---- 16.80A 16.80A 17.30 -6.10 23.40 7 2100 17.90 18.00 16.20A 16.30 16.70 -6.00 532 22.70 111 3091 2105 ---- ---- 15.80A 15.80A 16.30 -5.80 22.10 2110 ---- ---- 15.40A 15.40A 15.80 -5.60 21.40 2115 ---- ---- 14.90A 14.90A 15.30 -5.50 20.80 2120 ---- ---- 14.50A 14.50A 14.90 -5.30 20.20 2125 ---- ---- 14.00A 14.00A 14.40 -5.30 19.70 58 2130 ---- ---- 13.60A 13.60A 14.00 -5.10 19.10 2 2135 ---- ---- 13.20A 13.20A 13.60 -5.00 10 18.60 408 2140 ---- ---- 12.90A 12.90A 13.20 -4.90 18.10 2 2145 ---- ---- 12.50A 12.50A 12.90 -4.70 17.60 1 2150 ---- ---- 12.20A 12.20A 12.50 -4.60 17.10 5 5515 2155 ---- ---- 11.80A 11.80A 12.10 -4.50 16.60 88 2160 ---- ---- 11.50A 11.50A 11.80 -4.30 16.10 7 2165 ---- ---- 11.20A 11.20A 11.40 -4.30 15.70 2170 ---- ---- 10.90A 10.90A 11.10 -4.20 15.30 17 2175 ---- ---- 10.50A 10.50A 10.80 -4.10 14.90 5 2180 ---- ---- 10.30A 10.30A 10.50 -4.00 14.50 2185 ---- ---- 10.00A 10.00A 10.20 -3.90 14.10 28 2190 ---- ---- 9.70A 9.70A 9.90 -3.80 13.70 2195 ---- ---- 9.40A 9.40A 9.60 -3.70 13.30 1 2200 12.00 12.00 9.20A 11.10B 9.30 -3.70 1047 13.00 701 1052 2205 ---- ---- 8.90A 8.90A 9.10 -3.50 12.60 2210 ---- ---- 8.70A 8.70A 8.80 -3.50 12.30 2215 ---- ---- 8.40A 8.40A 8.60 -3.40 12.00 58 2220 ---- ---- 8.20A 8.20A 8.30 -3.30 11.60 2225 ---- ---- 8.00A 8.00A 8.10 -3.20 11.30 2 2230 ---- ---- 7.80A 7.80A 7.90 -3.10 11.00 2235 ---- ---- 7.60A 7.60A 7.70 -3.00 10.70 18 2240 ---- ---- 7.40A 7.40A 7.50 -3.00 10.50 16 2245 ---- ---- 7.20A 7.20A 7.30 -2.90 10.20 2250 8.40 8.40 7.00A 7.00A 7.10 -2.80 28 9.90 86 2255 ---- ---- 6.80A 6.80A 6.90 -2.80 9.70 2260 ---- ---- 6.60A 6.60A 6.70 -2.70 9.40 2265 ---- ---- 6.40A 6.40A 6.50 -2.70 9.20 2270 ---- ---- 6.30A 6.30A 6.40 -2.50 8.90 1 1 2275 ---- ---- 6.10A 6.10A 6.20 -2.50 5 8.70 2 296 2280 ---- ---- 6.00A 6.00A 6.00 -2.50 8.50 2290 ---- ---- 5.60A 5.60A 5.70 -2.40 8.10 2300 ---- ---- 5.30A 5.30A 5.40 -2.30 13 7.70 3 1135 2310 ---- ---- 5.10A 5.10A 5.20 -2.10 7.30 2 2320 ---- ---- 4.90A 4.90A 4.90 -2.00 6.90 2325 5.80 5.80 4.70A 4.70A 4.80 -2.00 10 6.80 2330 ---- ---- 4.60A 4.60A 4.70 -1.90 6.60 2340 ---- ---- 4.40A 4.40A 4.40 -1.90 6.30 2350 ---- ---- 4.20A 4.20A 4.20 -1.80 6.00 162 2360 ---- ---- 4.00A 4.00A 4.00 -1.70 5.70 2370 ---- ---- 3.80A 3.80A 3.80 -1.60 5.40 2375 ---- ---- 3.70A 3.70A 3.70 -1.60 5.30 10 2380 ---- ---- 3.60A 3.60A 3.60 -1.60 5.20 2400 ---- ---- 3.30A 3.30A 3.30 -1.40 8 4.70 200 786 2425 ---- ---- 3.00A 3.00A 2.90 -1.30 4.20 1 2450 ---- ---- 2.70A 2.70A 2.60 -1.20 3.80 30 2475 ---- ---- 2.40A 2.40A 2.30 -1.10 3.40 25 2490 ---- ---- 2.20A 2.20A 2.20 -1.00 3.20 2500 2.00 2.00 2.00 2.00 2.10 -1.00 22 3.10 351 2525 ---- ---- 1.90A 1.90A 1.90 -.90 2.80 2550 ---- ---- 1.80A 1.80A 1.70 -.80 2.50 1 1145 2575 1.70 1.70 1.60A 1.60A 1.60 -.70 30 2.30 87 3000 .50 .50 .50 .50 .50 -.20 10 .70 409 OG OCT23 Gold Option CALL 1200 ---- ---- 672.10A 672.10A 673.00 -34.20 707.20 1225 ---- ---- 648.00A 648.00A 648.00 -34.20 682.20 1250 ---- ---- 622.00A 622.00A 623.00 -34.20 657.20 1275 ---- ---- 598.00A 598.00A 598.00 -34.20 632.20 1300 ---- ---- 572.00A 572.00A 573.00 -34.20 607.20 1325 ---- ---- 547.90A 547.90A 548.00 -34.20 582.20 1350 ---- ---- 521.90A 521.90A 523.00 -34.20 557.20 1375 ---- ---- 497.90A 497.90A 498.00 -34.20 532.20 1400 ---- ---- 471.90A 471.90A 473.00 -34.20 507.20 1410 ---- ---- 462.80A 462.80A 463.00 -34.20 497.20 1420 ---- ---- 452.80A 452.80A 453.00 -34.20 487.20 1425 ---- ---- 447.80A 447.80A 448.00 -34.20 482.20 1430 ---- ---- 442.80A 442.80A 443.00 -34.20 477.20 1440 ---- ---- 432.80A 432.80A 433.00 -34.20 467.20 1450 ---- ---- 421.90A 421.90A 423.00 -34.20 457.20 1460 ---- ---- 412.80A 412.80A 413.00 -34.20 447.20 1470 ---- ---- 402.80A 402.80A 403.00 -34.20 437.20 1475 ---- ---- 395.70A 395.70A 398.00 -34.20 432.20 1480 ---- ---- 392.90A 392.90A 393.00 -34.20 427.20 1490 ---- ---- 383.00A 383.00A 383.10 -34.10 417.20 1500 ---- ---- 371.00A 371.00A 373.20 -34.00 407.20 1505 ---- ---- 368.10A 368.10A 368.30 -33.90 402.20 1510 ---- ---- 363.20A 363.20A 363.40 -33.90 397.30 1515 ---- ---- 358.30A 358.30A 358.50 -33.80 392.30 1520 ---- ---- 353.40A 353.40A 353.60 -33.80 387.40 1525 ---- ---- 346.60A 346.60A 348.70 -33.70 382.40 1530 ---- ---- 343.70A 343.70A 343.90 -33.60 377.50 1535 ---- ---- 338.90A 338.90A 339.00 -33.60 372.60 1540 ---- ---- 334.00A 334.00A 334.20 -33.50 367.70 1545 ---- ---- 329.20A 329.20A 329.40 -33.40 362.80 1550 ---- ---- 322.60A 322.60A 324.60 -33.40 358.00 1555 ---- ---- 319.60A 319.60A 319.80 -33.30 353.10 1560 ---- ---- 314.70A 314.70A 315.00 -33.30 348.30 1565 ---- ---- 310.10A 310.10A 310.30 -33.20 343.50 1570 ---- ---- 305.20A 305.20A 305.50 -33.20 338.70 1575 ---- ---- 298.80A 298.80A 300.80 -33.10 333.90 1580 ---- ---- 295.80A 295.80A 296.10 -33.00 329.10 1585 ---- ---- 291.10A 291.10A 291.40 -32.90 324.30 1590 ---- ---- 286.40A 286.40A 286.70 -32.90 319.60 1595 ---- ---- 281.70A 281.70A 282.10 -32.80 314.90 1600 ---- ---- 275.50A 275.50A 277.50 -32.60 45 310.10 15 15 1605 ---- ---- 272.50A 272.50A 272.80 -32.60 305.40 1610 ---- ---- 267.90A 267.90A 268.30 -32.40 300.70 1615 ---- ---- 263.30A 263.30A 263.70 -32.40 296.10 1620 ---- ---- 258.80A 258.80A 259.10 -32.30 291.40 1625 ---- ---- 252.70A 252.70A 254.60 -32.20 286.80 1630 ---- ---- 248.20A 248.20A 250.10 -32.00 282.10 1635 ---- ---- 243.80A 243.80A 245.60 -31.90 277.50 1640 ---- ---- 239.30A 239.30A 241.20 -31.70 272.90 1645 ---- ---- 234.90A 234.90A 236.80 -31.60 268.40 1650 ---- ---- 230.50A 230.50A 232.40 -31.40 263.80 1655 ---- ---- 226.20A 226.20A 228.00 -31.30 259.30 1660 ---- ---- 221.80A 221.80A 223.60 -31.20 254.80 1665 ---- ---- 217.50A 217.50A 219.30 -31.00 250.30 1670 ---- ---- 213.30A 213.30A 215.00 -30.90 245.90 1675 ---- ---- 209.00A 209.00A 210.80 -30.70 241.50 1680 ---- ---- 204.80A 204.80A 206.60 -30.50 237.10 1685 ---- ---- 200.70A 200.70A 202.40 -30.30 232.70 1690 ---- ---- 196.50A 196.50A 198.20 -30.20 228.40 1695 ---- ---- 192.50A 192.50A 194.10 -30.00 224.10 1700 ---- 220.40B 188.40A 188.40A 190.00 -29.80 219.80 1705 ---- 216.10B 184.40A 184.40A 186.00 -29.50 215.50 1710 ---- 211.90B 180.40A 180.40A 182.00 -29.30 211.30 1715 ---- 207.70B 176.50A 176.50A 178.10 -29.10 207.20 1720 ---- 203.40B 172.60A 172.60A 174.20 -28.80 203.00 1725 ---- 199.40B 168.80A 168.80A 170.30 -28.60 198.90 1 1730 ---- 195.00B 165.00A 165.00A 166.50 -28.30 194.80 1735 ---- 191.00B 161.20A 161.20A 162.70 -28.10 190.80 1740 ---- 187.00B 157.50A 157.50A 159.00 -27.80 186.80 1745 ---- 183.40B 153.80A 153.80A 155.30 -27.60 182.90 1750 ---- 179.50B 150.20A 150.20A 151.70 -27.30 179.00 1755 ---- 175.20B 146.70A 146.70A 148.10 -27.00 175.10 1760 ---- 171.40B 143.10A 143.10A 144.50 -26.80 171.30 1765 ---- 167.60B 139.70A 139.70A 141.10 -26.40 167.50 1770 ---- 163.90B 136.30A 136.30A 137.60 -26.10 163.70 1775 ---- 160.20B 132.90A 132.90A 134.20 -25.80 160.00 1780 ---- 156.60B 129.60A 129.60A 130.90 -25.50 1 156.40 2 1785 ---- 153.00B 126.30A 126.30A 127.60 -25.20 152.80 1790 ---- 149.40B 123.10A 123.10A 124.40 -24.80 149.20 1795 ---- 145.90B 120.00A 120.00A 121.20 -24.50 145.70 1800 ---- 142.60B 116.90A 116.90A 118.10 -24.20 142.30 23 1805 ---- 139.10B 113.80A 113.80A 115.10 -23.80 138.90 1810 ---- 135.80B 110.80A 110.80A 112.00 -23.50 135.50 1815 ---- 132.50B 107.90A 107.90A 109.10 -23.10 132.20 1820 ---- 129.30B 105.00A 105.00A 106.20 -22.80 129.00 1825 ---- 126.20B 102.20A 102.20A 103.30 -22.50 125.80 1830 ---- 123.00B 99.50A 99.50A 100.60 -22.10 122.70 1835 ---- 119.90B 96.80A 96.80A 97.80 -21.80 119.60 1840 ---- 116.80B 94.10A 94.10A 95.20 -21.40 116.60 211 1845 ---- 113.70B 91.50A 91.50A 92.50 -21.10 113.60 1850 ---- 111.10B 89.00A 89.00A 90.00 -20.70 110.70 13 1855 ---- 108.00B 86.50A 86.50A 87.50 -20.40 107.90 1860 ---- 105.20B 84.10A 84.10A 85.00 -20.10 105.10 1865 ---- 102.80B 81.80A 81.80A 82.70 -19.60 102.30 1870 ---- 100.10B 79.50A 79.50A 80.30 -19.40 250 99.70 1875 ---- 97.50B 76.90A 76.90A 78.10 -19.00 97.10 1880 ---- 94.90B 75.00A 75.00A 75.90 -18.60 94.50 1885 ---- 92.40B 72.90A 72.90A 73.70 -18.30 92.00 1890 ---- 89.90B 70.50A 70.50A 71.60 -18.00 89.60 1895 ---- 87.50B 68.80A 68.80A 69.60 -17.60 87.20 1900 ---- 85.20B 66.50A 66.50A 67.60 -17.30 84.90 63 1905 ---- 82.80B 64.90A 64.90A 65.70 -16.90 82.60 1910 ---- 80.60B 63.00A 63.00A 63.80 -16.60 80.40 1915 ---- 78.40B 61.20A 61.20A 62.00 -16.20 78.20 1920 ---- 76.20B 59.40A 59.40A 60.30 -15.80 76.10 1925 ---- 74.20B 57.50A 57.50A 58.60 -15.40 74.00 190 1930 ---- 72.10B 56.00A 56.00A 56.90 -15.10 72.00 1935 ---- 70.10B 54.40A 54.40A 55.30 -14.70 70.00 1940 ---- ---- 52.80A 52.80A 53.70 -14.40 68.10 1 1945 ---- 66.30B 51.30A 51.30A 52.20 -14.00 66.20 1950 ---- 64.50B 49.60A 49.60A 50.70 -13.70 64.40 155 1955 ---- ---- 48.40A 48.40A 49.30 -13.30 62.60 1960 ---- ---- 47.00A 47.00A 47.90 -13.00 60.90 1965 ---- ---- 45.50A 45.50A 46.50 -12.70 59.20 1970 45.00 57.60B 44.20A 45.20B 45.10 -12.40 1 57.50 1 1975 ---- 56.00B 42.80A 42.80A 43.90 -12.00 55.90 622 1980 44.00 44.00 41.70A 44.40B 42.60 -11.80 1 54.40 1 1985 ---- ---- 40.50A 40.50A 41.40 -11.50 52.90 10 1990 ---- ---- 39.40A 39.40A 40.20 -11.20 51.40 1995 38.40 38.70 38.30A 38.50A 39.00 -11.00 2 50.00 2000 46.70 48.70B 37.00 37.50B 37.90 -10.70 13 48.60 369 2005 ---- ---- 36.10A 36.10A 36.80 -10.50 47.30 2010 ---- ---- 35.10A 35.10A 35.80 -10.20 46.00 2015 ---- ---- 34.10A 34.10A 34.80 -9.90 44.70 2020 ---- ---- 33.20A 33.20A 33.80 -9.70 43.50 1 2025 ---- 42.40B 32.20A 32.20A 32.90 -9.40 42.30 14 2030 ---- ---- 31.40A 31.40A 32.00 -9.20 41.20 2035 ---- ---- 30.50A 30.50A 31.10 -9.00 40.10 2040 ---- ---- 29.60A 29.60A 30.20 -8.80 39.00 52 2045 ---- ---- 28.90A 28.90A 29.40 -8.60 38.00 2 2050 ---- ---- 28.00A 28.00A 28.60 -8.40 37.00 194 2055 ---- ---- 27.30A 27.30A 27.90 -8.10 36.00 2060 ---- ---- 26.60A 26.60A 27.10 -8.00 35.10 2065 ---- ---- 25.90A 25.90A 26.40 -7.80 34.20 2070 ---- ---- 25.20A 25.20A 25.70 -7.60 33.30 2075 26.90 26.90 24.40A 27.00B 25.00 -7.40 1 32.40 52 2080 ---- ---- 23.80A 23.80A 24.40 -7.20 31.60 50 2085 ---- ---- 23.20A 23.20A 23.70 -7.10 30.80 2090 26.20 26.20 22.60A 22.60A 23.10 -6.90 2 30.00 1 2095 ---- ---- 22.00A 22.00A 22.50 -6.70 29.20 2100 ---- ---- 21.40A 21.40A 21.90 -6.60 28.50 1 526 2105 ---- ---- 20.90A 20.90A 21.40 -6.40 27.80 2110 ---- ---- 20.30A 20.30A 20.80 -6.30 27.10 2 2115 ---- ---- 19.80A 19.80A 20.30 -6.10 26.40 2120 ---- ---- 19.30A 19.30A 19.80 -5.90 25.70 2125 ---- ---- 18.80A 18.80A 19.30 -5.80 25.10 2130 ---- ---- 18.30A 18.30A 18.80 -5.70 24.50 2135 ---- ---- 17.90A 17.90A 18.30 -5.60 23.90 2140 ---- ---- 17.40A 17.40A 17.90 -5.40 23.30 3 2145 ---- ---- 17.00A 17.00A 17.40 -5.30 22.70 2150 18.20 18.20 16.60A 17.50B 17.00 -5.20 2 22.20 104 2155 ---- ---- 16.20A 16.20A 16.60 -5.00 21.60 1 2160 ---- ---- 15.80A 15.80A 16.10 -5.00 21.10 2 2165 ---- ---- 15.40A 15.40A 15.70 -4.90 20.60 2170 ---- ---- 15.00A 15.00A 15.40 -4.70 20.10 1 2175 ---- ---- 14.60A 14.60A 15.00 -4.60 19.60 31 2180 ---- ---- 14.30A 14.30A 14.60 -4.50 19.10 2 2185 ---- ---- 13.90A 13.90A 14.30 -4.40 18.70 26 2190 ---- ---- 13.60A 13.60A 13.90 -4.30 18.20 1 2195 ---- ---- 13.20A 13.20A 13.60 -4.20 17.80 2200 ---- ---- 12.90A 12.90A 13.30 -4.10 17.40 860 2205 ---- ---- 12.60A 12.60A 12.90 -4.10 17.00 2210 ---- ---- 12.30A 12.30A 12.60 -4.00 16.60 2215 ---- ---- 12.00A 12.00A 12.30 -4.00 16.30 3 2220 ---- ---- 11.70A 11.70A 12.10 -3.80 15.90 2225 ---- ---- 11.50A 11.50A 11.80 -3.70 15.50 1 2230 ---- ---- 11.20A 11.20A 11.50 -3.70 15.20 2235 ---- ---- 11.00A 11.00A 11.20 -3.70 14.90 2240 ---- ---- 10.80A 10.80A 11.00 -3.50 14.50 2245 ---- ---- 10.50A 10.50A 10.70 -3.50 14.20 2250 ---- ---- 10.20A 10.20A 10.50 -3.40 13.90 2255 ---- ---- 10.00A 10.00A 10.20 -3.40 13.60 2260 ---- ---- 9.80A 9.80A 10.00 -3.30 13.30 420 2265 ---- ---- 9.60A 9.60A 9.80 -3.20 13.00 2270 ---- ---- 9.40A 9.40A 9.60 -3.10 12.70 2275 ---- ---- 9.20A 9.20A 9.30 -3.20 12.50 2280 ---- ---- 9.00A 9.00A 9.10 -3.10 12.20 2290 ---- ---- 8.60A 8.60A 8.70 -3.00 11.70 2300 ---- ---- 8.10A 8.10A 8.30 -2.90 11.20 5 1264 2310 ---- ---- 7.80A 7.80A 8.00 -2.70 10.70 2320 ---- ---- 7.50A 7.50A 7.60 -2.70 10.30 2325 ---- ---- 7.30A 7.30A 7.50 -2.60 1 10.10 75 2330 ---- ---- 7.20A 7.20A 7.30 -2.60 9.90 11 2340 ---- ---- 6.90A 6.90A 7.00 -2.40 9.40 2350 ---- ---- 6.50A 6.50A 6.70 -2.40 9.10 345 2360 ---- ---- 6.30A 6.30A 6.40 -2.30 8.70 2370 ---- ---- 6.00A 6.00A 6.10 -2.20 8.30 2375 ---- ---- 5.90A 5.90A 6.00 -2.10 8.10 88 2380 ---- ---- 5.80A 5.80A 5.90 -2.10 8.00 2400 ---- ---- 5.30A 5.30A 5.40 -1.90 7.30 1061 2425 ---- ---- 4.80A 4.80A 4.80 -1.80 6.60 292 2450 ---- ---- 4.30A 4.30A 4.30 -1.70 6.00 25 2475 ---- ---- 3.90A 3.90A 3.90 -1.50 5.40 2500 ---- ---- 3.50A 3.50A 3.50 -1.40 4.90 29 2525 ---- ---- 3.20A 3.20A 3.20 -1.30 4.50 25 2550 ---- ---- 3.00A 3.00A 2.90 -1.20 4.10 1 2 2575 ---- ---- 2.70A 2.70A 2.70 -1.00 3.70 5 162 2650 ---- ---- 2.10A 2.10A 2.10 -.80 2.90 115 3000 .90 .90 .90 .90 .80 -.30 50 1.10 1 1728 OG NOV23 Gold Option CALL 1225 ---- ---- 666.20A 666.20A 666.20 -33.70 699.90 1250 ---- ---- 640.50A 640.50A 641.20 -33.70 674.90 1275 ---- ---- 616.20A 616.20A 616.20 -33.70 649.90 1300 ---- ---- 590.50A 590.50A 591.20 -33.70 624.90 1325 ---- ---- 566.20A 566.20A 566.20 -33.70 599.90 1350 ---- ---- 540.50A 540.50A 541.20 -33.70 574.90 1375 ---- ---- 516.20A 516.20A 516.20 -33.70 549.90 1400 ---- ---- 490.40A 490.40A 491.20 -33.70 524.90 1420 ---- ---- 471.40A 471.40A 471.20 -33.70 504.90 1425 ---- ---- 466.40A 466.40A 466.20 -33.70 499.90 1430 ---- ---- 461.30A 461.30A 461.20 -33.70 494.90 1440 ---- ---- 451.30A 451.30A 451.20 -33.70 484.90 1450 ---- ---- 440.40A 440.40A 441.20 -33.70 474.90 1460 ---- ---- 431.40A 431.40A 431.20 -33.70 464.90 1470 ---- ---- 421.50A 421.50A 421.20 -33.70 454.90 1475 ---- ---- 414.10A 414.10A 416.20 -33.70 449.90 1480 ---- ---- 411.50A 411.50A 411.20 -33.70 444.90 1490 ---- ---- 401.50A 401.50A 401.30 -33.60 434.90 1500 ---- ---- 389.60A 389.60A 391.50 -33.40 424.90 1510 ---- ---- 381.90A 381.90A 381.70 -33.30 415.00 1515 ---- ---- 377.10A 377.10A 376.80 -33.30 410.10 1520 ---- ---- 372.20A 372.20A 371.90 -33.30 405.20 1525 ---- ---- 365.20A 365.20A 367.10 -33.10 400.20 1530 ---- ---- 362.50A 362.50A 362.20 -33.10 395.30 1535 ---- ---- 357.70A 357.70A 357.40 -33.10 390.50 1540 ---- ---- 352.80A 352.80A 352.60 -33.00 385.60 1545 ---- ---- 348.00A 348.00A 347.80 -32.90 380.70 1550 ---- ---- 341.20A 341.20A 343.00 -32.90 375.90 1555 ---- ---- 338.40A 338.40A 338.30 -32.70 371.00 1560 ---- ---- 333.60A 333.60A 333.50 -32.70 366.20 1565 ---- ---- 329.00A 329.00A 328.80 -32.60 361.40 1570 ---- ---- 324.20A 324.20A 324.10 -32.50 356.60 1575 ---- ---- 317.60A 317.60A 319.40 -32.50 351.90 1580 ---- ---- 314.70A 314.70A 314.70 -32.40 347.10 1585 ---- ---- 310.00A 310.00A 310.00 -32.40 342.40 1590 ---- ---- 305.40A 305.40A 305.40 -32.20 337.60 1595 ---- ---- 300.70A 300.70A 300.70 -32.20 332.90 1600 ---- ---- 294.40A 294.40A 296.10 -32.10 328.20 1605 ---- ---- 291.50A 291.50A 291.50 -32.00 323.50 1610 ---- ---- 287.00A 287.00A 287.00 -31.90 318.90 1615 ---- ---- 282.40A 282.40A 282.40 -31.80 314.20 1620 ---- ---- 276.20A 276.20A 277.90 -31.70 309.60 1625 ---- ---- 271.70A 271.70A 273.40 -31.60 305.00 1630 ---- ---- 267.20A 267.20A 268.90 -31.50 300.40 1635 ---- ---- 262.70A 262.70A 264.40 -31.40 295.80 1640 ---- ---- 258.30A 258.30A 260.00 -31.30 291.30 1645 ---- ---- 253.90A 253.90A 255.60 -31.10 286.70 1650 ---- ---- 249.50A 249.50A 251.20 -31.00 282.20 1655 ---- ---- 245.20A 245.20A 246.80 -30.90 277.70 1660 ---- ---- 240.90A 240.90A 242.50 -30.80 273.30 1665 ---- ---- 236.60A 236.60A 238.20 -30.60 268.80 1670 ---- ---- 232.30A 232.30A 233.90 -30.50 264.40 1675 ---- ---- 228.10A 228.10A 229.70 -30.30 260.00 1680 ---- ---- 223.90A 223.90A 225.50 -30.10 255.60 1685 ---- ---- 219.70A 219.70A 221.30 -30.00 251.30 1690 ---- ---- 215.60A 215.60A 217.20 -29.80 247.00 1695 ---- ---- 211.50A 211.50A 213.00 -29.70 242.70 1700 ---- ---- 207.40A 207.40A 209.00 -29.40 238.40 1705 ---- ---- 203.40A 203.40A 204.90 -29.30 234.20 1710 ---- 230.30B 199.40A 199.40A 200.90 -29.10 230.00 2 1715 ---- 226.10B 195.40A 195.40A 196.90 -28.90 225.80 1720 ---- 222.00B 191.50A 191.50A 193.00 -28.70 221.70 1725 ---- 217.70B 187.60A 187.60A 189.10 -28.50 217.60 1730 ---- 213.60B 183.80A 183.80A 185.20 -28.30 213.50 1735 ---- 209.50B 180.00A 180.00A 181.40 -28.00 209.40 1740 ---- 205.50B 176.30A 176.30A 177.70 -27.70 205.40 1745 ---- 201.90B 172.50A 172.50A 173.90 -27.60 201.50 1750 ---- 198.00B 168.90A 168.90A 170.20 -27.40 197.60 1755 ---- ---- 165.20A 165.20A 166.60 -27.10 193.70 1760 ---- 189.90B 161.70A 161.70A 163.00 -26.80 189.80 1765 ---- 186.10B 158.10A 158.10A 159.40 -26.60 186.00 1770 ---- 182.30B 154.60A 154.60A 155.90 -26.30 182.20 1775 ---- 178.60B 151.20A 151.20A 152.50 -26.00 178.50 1780 ---- 174.90B 147.80A 147.80A 149.10 -25.70 174.80 1785 ---- 171.30B 144.50A 144.50A 145.70 -25.50 171.20 1790 ---- 167.70B 141.20A 141.20A 142.40 -25.20 167.60 1 1795 ---- 164.20B 137.90A 137.90A 139.10 -25.00 164.10 1800 ---- 160.70B 134.70A 134.70A 135.90 -24.70 160.60 1805 ---- 157.20B 131.60A 131.60A 132.80 -24.30 157.10 1810 ---- 153.80B 128.50A 128.50A 129.70 -24.00 153.70 1815 ---- 150.50B 125.50A 125.50A 126.60 -23.70 150.30 1820 ---- 147.20B 122.50A 122.50A 123.60 -23.40 147.00 1825 ---- 144.00B 119.60A 119.60A 120.70 -23.00 143.70 1830 ---- 140.80B 116.70A 116.70A 117.80 -22.70 140.50 1835 ---- 137.70B 113.90A 113.90A 114.90 -22.50 137.40 1840 ---- 134.50B 111.10A 111.10A 112.10 -22.20 134.30 1845 ---- 131.50B 108.40A 108.40A 109.40 -21.80 131.20 1850 ---- 128.30B 105.70A 105.70A 106.70 -21.50 128.20 1855 ---- ---- 103.10A 103.10A 104.10 -21.10 125.20 1860 ---- 122.60B 100.60A 100.60A 101.50 -20.80 122.30 1865 ---- 119.60B 98.10A 98.10A 99.00 -20.50 119.50 1870 ---- 116.80B 95.60A 95.60A 96.60 -20.10 116.70 1875 ---- 114.10B 93.20A 93.20A 94.20 -19.70 113.90 1 1880 ---- 111.70B 90.90A 90.90A 91.80 -19.40 111.20 1885 ---- 109.10B 88.60A 88.60A 89.50 -19.10 108.60 1890 ---- 106.50B 86.30A 86.30A 87.20 -18.80 106.00 1895 ---- 103.90B 84.10A 84.10A 85.00 -18.50 103.50 1900 ---- 101.50B 82.00A 82.00A 82.90 -18.10 101.00 301 1905 ---- 99.00B 79.90A 79.90A 80.80 -17.70 98.50 1910 ---- 96.60B 77.90A 77.90A 78.80 -17.40 96.20 3 1915 ---- 94.20B 75.90A 75.90A 76.80 -17.00 93.80 1920 ---- 91.90B 73.90A 73.90A 74.80 -16.70 91.50 1925 ---- 89.70B 72.00A 72.00A 72.90 -16.40 89.30 1930 ---- 87.50B 70.20A 70.20A 71.00 -16.10 87.10 1935 ---- 85.30B 68.40A 68.40A 69.20 -15.80 85.00 1940 ---- 83.20B 66.60A 66.60A 67.50 -15.40 82.90 1945 ---- 81.10B 64.90A 64.90A 65.70 -15.20 80.90 1950 ---- 79.20B 63.20A 63.20A 64.10 -14.80 78.90 1955 ---- 77.20B 61.60A 61.60A 62.40 -14.60 77.00 1960 ---- 75.30B 60.10A 60.10A 60.90 -14.20 75.10 1965 ---- 73.40B 58.50A 58.50A 59.30 -13.90 73.20 1970 ---- 71.60B 57.00A 57.00A 57.80 -13.60 71.40 1975 ---- ---- 55.60A 55.60A 56.30 -13.40 69.70 1980 54.20 54.40 54.10A 54.40 54.90 -13.10 2 68.00 6 1985 ---- ---- 52.80A 52.80A 53.50 -12.80 66.30 1990 ---- ---- 51.40A 51.40A 52.20 -12.50 64.70 1995 50.00 50.00 50.00 50.30B 50.90 -12.20 1 63.10 2 2000 52.50 61.60B 48.80A 49.00 49.60 -11.90 3 61.50 3 2005 ---- ---- 47.60A 47.60A 48.30 -11.70 60.00 2010 ---- ---- 46.40A 46.40A 47.10 -11.50 58.60 162 2015 ---- ---- 45.20A 45.20A 46.00 -11.20 57.20 200 2020 ---- ---- 44.10A 44.10A 44.80 -11.00 55.80 2025 ---- ---- 43.00A 43.00A 43.70 -10.70 54.40 2 2030 ---- ---- 42.00A 42.00A 42.60 -10.50 53.10 2035 ---- ---- 40.90A 40.90A 41.60 -10.20 51.80 2040 ---- ---- 39.90A 39.90A 40.60 -10.00 50.60 2045 40.00 40.00 38.90A 38.90A 39.60 -9.80 1 49.40 1 2050 ---- ---- 38.00A 38.00A 38.60 -9.60 48.20 5 2055 ---- ---- 37.10A 37.10A 37.70 -9.40 47.10 2060 ---- ---- 36.20A 36.20A 36.80 -9.20 46.00 2065 ---- ---- 35.30A 35.30A 35.90 -9.00 44.90 2070 ---- ---- 34.50A 34.50A 35.00 -8.80 43.80 2075 ---- ---- 33.60A 33.60A 34.20 -8.60 42.80 2080 ---- ---- 32.80A 32.80A 33.40 -8.40 41.80 2085 ---- ---- 32.10A 32.10A 32.60 -8.20 40.80 2090 ---- ---- 31.30A 31.30A 31.80 -8.10 39.90 2095 ---- ---- 30.60A 30.60A 31.10 -7.90 39.00 2100 ---- ---- 29.90A 29.90A 30.40 -7.70 38.10 63 2105 ---- ---- 29.20A 29.20A 29.70 -7.50 37.20 2110 ---- ---- 28.50A 28.50A 29.00 -7.40 36.40 2115 ---- ---- 27.90A 27.90A 28.30 -7.30 35.60 2120 ---- ---- 27.20A 27.20A 27.70 -7.10 34.80 1 2125 ---- ---- 26.60A 26.60A 27.10 -6.90 34.00 2130 ---- ---- 26.00A 26.00A 26.50 -6.70 33.20 2135 ---- ---- 25.40A 25.40A 25.90 -6.60 32.50 2140 ---- ---- 24.90A 24.90A 25.30 -6.50 31.80 2145 ---- ---- 24.30A 24.30A 24.70 -6.40 31.10 2150 ---- ---- 23.80A 23.80A 24.20 -6.20 30.40 61 2155 26.50 26.50 23.20 23.20 23.60 -6.10 5 29.70 1 2160 ---- ---- 22.70A 22.70A 23.10 -6.00 29.10 2165 ---- ---- 22.20A 22.20A 22.60 -5.90 28.50 2170 ---- ---- 21.80A 21.80A 22.10 -5.80 27.90 1 2175 ---- ---- 21.30A 21.30A 21.70 -5.60 27.30 2 2180 ---- ---- 20.80A 20.80A 21.20 -5.50 26.70 4 2185 ---- ---- 20.40A 20.40A 20.70 -5.40 26.10 2190 21.10 21.20 19.90A 19.90A 20.30 -5.30 2 25.60 2 2195 ---- ---- 19.50A 19.50A 19.90 -5.10 25.00 2200 ---- ---- 19.10A 19.10A 19.40 -5.10 24.50 560 2205 ---- ---- 18.70A 18.70A 19.00 -5.00 24.00 1 2210 ---- ---- 18.30A 18.30A 18.60 -4.90 23.50 2215 ---- ---- 17.90A 17.90A 18.20 -4.80 23.00 2220 ---- ---- 17.60A 17.60A 17.90 -4.60 22.50 1 2225 ---- ---- 17.20A 17.20A 17.50 -4.60 22.10 18 2230 ---- ---- 16.80A 16.80A 17.10 -4.50 21.60 2235 ---- ---- 16.50A 16.50A 16.80 -4.40 21.20 2240 ---- ---- 16.20A 16.20A 16.40 -4.30 20.70 2245 ---- ---- 15.80A 15.80A 16.10 -4.20 20.30 2250 ---- ---- 15.50A 15.50A 15.70 -4.20 19.90 300 2255 ---- ---- 15.20A 15.20A 15.40 -4.10 19.50 2260 ---- ---- 14.90A 14.90A 15.10 -4.00 19.10 2265 ---- ---- 14.60A 14.60A 14.80 -3.90 18.70 2270 ---- ---- 14.30A 14.30A 14.50 -3.90 18.40 2275 ---- ---- 14.00A 14.00A 14.20 -3.80 18.00 2280 ---- ---- 13.70A 13.70A 13.90 -3.70 17.60 2285 ---- ---- 13.40A 13.40A 13.70 -3.60 17.30 2290 ---- ---- 13.20A 13.20A 13.40 -3.60 17.00 2300 ---- ---- 12.60A 12.60A 12.90 -3.40 16.30 240 2310 ---- ---- 12.20A 12.20A 12.40 -3.30 15.70 2320 ---- ---- 11.70A 11.70A 11.90 -3.20 15.10 2325 ---- ---- 11.50A 11.50A 11.60 -3.20 14.80 2330 ---- ---- 11.30A 11.30A 11.40 -3.10 14.50 2340 ---- ---- 10.80A 10.80A 11.00 -3.00 14.00 2350 ---- ---- 10.40A 10.40A 10.60 -2.80 13.40 2360 ---- ---- 10.00A 10.00A 10.20 -2.70 12.90 2370 ---- ---- 9.70A 9.70A 9.80 -2.70 12.50 2375 ---- ---- 9.50A 9.50A 9.60 -2.60 12.20 30 2380 ---- ---- 9.30A 9.30A 9.40 -2.60 12.00 2400 ---- ---- 8.60A 8.60A 8.70 -2.50 11.20 11 2425 ---- ---- 7.90A 7.90A 8.00 -2.20 10.20 2450 ---- ---- 7.20A 7.20A 7.30 -2.00 9.30 2475 ---- ---- 6.60A 6.60A 6.60 -1.90 8.50 2500 ---- ---- 6.00A 6.00A 6.10 -1.70 7.80 2525 ---- ---- 5.50A 5.50A 5.60 -1.60 7.20 2550 ---- ---- 5.10A 5.10A 5.10 -1.50 6.60 2575 ---- ---- 4.70A 4.70A 4.70 -1.40 6.10 4 2800 ---- ---- 2.40A 2.40A 2.30 -.80 3.10 36 OG DEC23 Gold Option CALL 1000 ---- ---- 891.20A 891.20A 891.20 -33.70 924.90 1025 ---- ---- 866.60A 866.60A 866.20 -33.70 899.90 1050 ---- ---- 841.20A 841.20A 841.20 -33.70 874.90 1075 ---- ---- 816.60A 816.60A 816.20 -33.70 849.90 1080 ---- ---- 812.10A 812.10A 811.20 -33.70 844.90 1090 ---- ---- 802.10A 802.10A 801.20 -33.70 834.90 1100 ---- ---- 791.20A 791.20A 791.20 -33.70 824.90 1110 ---- ---- 782.00A 782.00A 781.20 -33.70 814.90 1120 ---- ---- 772.00A 772.00A 771.20 -33.70 804.90 1125 ---- ---- 766.30A 766.30A 766.20 -33.70 799.90 1130 ---- ---- 762.10A 762.10A 761.20 -33.70 794.90 1140 ---- ---- 752.10A 752.10A 751.20 -33.70 784.90 1150 ---- ---- 741.60A 741.60A 741.20 -33.70 774.90 1160 ---- ---- 732.10A 732.10A 731.20 -33.70 764.90 1170 ---- ---- 722.00A 722.00A 721.20 -33.70 754.90 1175 ---- ---- 716.20A 716.20A 716.20 -33.70 749.90 1180 ---- ---- 711.30A 711.30A 711.20 -33.70 744.90 1185 ---- ---- 706.30A 706.30A 706.20 -33.70 739.90 1190 ---- ---- 701.30A 701.30A 701.20 -33.70 734.90 1195 ---- ---- 696.30A 696.30A 696.20 -33.70 729.90 1200 ---- ---- 691.20A 691.20A 691.20 -33.70 724.90 1205 ---- ---- 686.40A 686.40A 686.20 -33.70 719.90 1210 ---- ---- 681.40A 681.40A 681.20 -33.70 714.90 1215 ---- ---- 676.40A 676.40A 676.20 -33.70 709.90 1220 ---- ---- 671.70A 671.70A 671.20 -33.70 704.90 1225 ---- ---- 666.30A 666.30A 666.20 -33.70 699.90 1230 ---- ---- 661.40A 661.40A 661.20 -33.70 694.90 1235 ---- ---- 656.40A 656.40A 656.20 -33.70 689.90 1240 ---- ---- 651.40A 651.40A 651.20 -33.70 684.90 1245 ---- ---- 646.40A 646.40A 646.20 -33.70 679.90 1250 ---- ---- 641.40A 641.40A 641.20 -33.70 674.90 1255 ---- ---- 637.20A 637.20A 636.20 -33.70 669.90 1260 ---- ---- 631.50A 631.50A 631.20 -33.70 664.90 1265 ---- ---- 627.20A 627.20A 626.20 -33.70 659.90 1270 ---- ---- 621.40A 621.40A 621.20 -33.70 654.90 1275 ---- ---- 617.10A 617.10A 616.20 -33.70 649.90 1280 ---- ---- 611.40A 611.40A 611.20 -33.70 644.90 1285 ---- ---- 606.40A 606.40A 606.20 -33.70 639.90 1290 ---- ---- 602.20A 602.20A 601.20 -33.70 634.90 1295 ---- ---- 596.40A 596.40A 596.20 -33.70 629.90 1300 ---- ---- 591.30A 591.30A 591.20 -33.70 624.90 1305 ---- ---- 587.20A 587.20A 586.20 -33.70 619.90 1310 ---- ---- 581.40A 581.40A 581.20 -33.70 614.90 1315 ---- ---- 576.40A 576.40A 576.20 -33.70 609.90 1320 ---- ---- 571.40A 571.40A 571.20 -33.70 604.90 1325 ---- ---- 566.30A 566.30A 566.20 -33.70 599.90 1330 ---- ---- 562.20A 562.20A 561.20 -33.70 594.90 1335 ---- ---- 556.40A 556.40A 556.20 -33.70 589.90 1340 ---- ---- 551.50A 551.50A 551.20 -33.70 584.90 1345 ---- ---- 547.20A 547.20A 546.20 -33.70 579.90 1350 ---- ---- 541.20A 541.20A 541.20 -33.70 574.90 1355 ---- ---- 536.40A 536.40A 536.20 -33.70 569.90 1360 ---- ---- 531.40A 531.40A 531.20 -33.70 564.90 1365 ---- ---- 526.50A 526.50A 526.20 -33.70 559.90 1370 ---- ---- 521.60A 521.60A 521.20 -33.70 554.90 1375 ---- ---- 516.40A 516.40A 516.20 -33.70 549.90 1380 ---- ---- 512.00A 512.00A 511.20 -33.70 544.90 1385 ---- ---- 507.30A 507.30A 506.20 -33.70 539.90 1390 ---- ---- 501.40A 501.40A 501.20 -33.70 534.90 1395 ---- ---- 496.40A 496.40A 496.20 -33.70 529.90 1400 ---- ---- 491.00A 491.00A 491.20 -33.70 524.90 1405 ---- ---- 486.40A 486.40A 486.20 -33.70 519.90 1410 ---- ---- 482.20A 482.20A 481.20 -33.70 514.90 1415 ---- ---- 477.30A 477.30A 476.20 -33.70 509.90 1420 ---- ---- 471.60A 471.60A 471.20 -33.70 504.90 1425 ---- ---- 467.20A 467.20A 466.20 -33.70 499.90 1430 ---- ---- 461.60A 461.60A 461.20 -33.70 494.90 1435 ---- ---- 456.60A 456.60A 456.20 -33.70 489.90 1440 ---- ---- 451.60A 451.60A 451.20 -33.70 484.90 1445 ---- ---- 446.60A 446.60A 446.20 -33.70 479.90 1450 ---- ---- 439.10A 439.10A 441.20 -33.70 474.90 1455 ---- ---- 437.50A 437.50A 436.20 -33.70 469.90 1460 ---- ---- 431.80A 431.80A 431.20 -33.70 464.90 1465 ---- ---- 427.50A 427.50A 426.30 -33.60 459.90 1470 ---- ---- 422.50A 422.50A 421.30 -33.60 454.90 1475 ---- ---- 414.40A 414.40A 416.40 -33.50 449.90 1480 ---- ---- 412.00A 412.00A 411.40 -33.50 444.90 1485 ---- ---- 407.10A 407.10A 406.50 -33.50 440.00 1490 ---- ---- 402.90A 402.90A 401.60 -33.40 435.00 1495 ---- ---- 397.40A 397.40A 396.70 -33.40 430.10 1500 ---- ---- 390.00A 390.00A 391.90 -33.20 425.10 1505 ---- ---- 388.20A 388.20A 387.00 -33.20 420.20 1510 ---- ---- 382.90A 382.90A 382.20 -33.10 415.30 1515 ---- ---- 378.00A 378.00A 377.30 -33.10 410.40 1520 ---- ---- 373.20A 373.20A 372.50 -33.00 405.50 1525 ---- ---- 365.90A 365.90A 367.70 -33.00 400.70 1530 ---- ---- 364.00A 364.00A 363.00 -32.80 395.80 1535 ---- ---- 359.10A 359.10A 358.20 -32.80 391.00 1540 ---- ---- 354.30A 354.30A 353.50 -32.70 386.20 1545 ---- ---- 349.60A 349.60A 348.70 -32.70 381.40 1550 ---- ---- 342.20A 342.20A 344.00 -32.60 376.60 1555 ---- ---- 340.20A 340.20A 339.30 -32.50 371.80 1560 ---- ---- 335.50A 335.50A 334.60 -32.50 367.10 1565 ---- ---- 330.80A 330.80A 330.00 -32.30 362.30 1570 ---- ---- 326.20A 326.20A 325.30 -32.30 357.60 1575 ---- ---- 318.90A 318.90A 320.70 -32.20 352.90 1580 ---- ---- 316.90A 316.90A 316.10 -32.10 348.20 1585 ---- ---- 312.30A 312.30A 311.50 -32.00 343.50 1590 ---- ---- 307.70A 307.70A 306.90 -32.00 338.90 1595 ---- ---- 303.10A 303.10A 302.40 -31.80 334.20 1600 ---- ---- 296.10A 296.10A 297.80 -31.80 329.60 95 1605 ---- ---- 291.60A 291.60A 293.30 -31.70 325.00 1610 ---- ---- 287.10A 287.10A 288.80 -31.60 320.40 1615 ---- ---- 282.60A 282.60A 284.40 -31.40 315.80 1620 ---- ---- 278.20A 278.20A 279.90 -31.40 311.30 1625 ---- ---- 273.80A 273.80A 275.50 -31.20 306.70 50 1630 ---- ---- 269.40A 269.40A 271.10 -31.10 302.20 1635 ---- ---- 265.00A 265.00A 266.70 -31.00 297.70 1640 ---- ---- 260.70A 260.70A 262.30 -30.90 293.20 1645 ---- ---- 256.30A 256.30A 258.00 -30.80 288.80 1650 ---- ---- 252.10A 252.10A 253.70 -30.60 284.30 100 1655 ---- ---- 247.80A 247.80A 249.50 -30.40 279.90 1660 ---- ---- 243.60A 243.60A 245.20 -30.40 275.60 1665 ---- ---- 239.40A 239.40A 241.00 -30.20 271.20 1670 ---- ---- 235.20A 235.20A 236.80 -30.10 266.90 1675 ---- ---- 231.10A 231.10A 232.70 -29.90 262.60 1680 ---- ---- 227.00A 227.00A 228.60 -29.70 258.30 1685 ---- ---- 222.90A 222.90A 224.50 -29.50 254.00 1690 ---- ---- 218.90A 218.90A 220.40 -29.40 249.80 1695 ---- 245.80B 214.90A 214.90A 216.40 -29.20 245.60 1700 ---- 241.70B 210.90A 210.90A 212.40 -29.00 241.40 265 1705 ---- 237.50B 207.00A 207.00A 208.50 -28.80 237.30 1710 ---- ---- 203.10A 203.10A 204.60 -28.60 233.20 1715 ---- 229.40B 199.30A 199.30A 200.70 -28.40 229.10 1720 ---- 225.30B 195.40A 195.40A 196.90 -28.20 225.10 1725 ---- ---- 191.70A 191.70A 193.10 -28.00 221.10 2 1730 ---- 217.40B 187.90A 187.90A 189.30 -27.80 217.10 1735 ---- 213.50B 184.20A 184.20A 185.60 -27.60 213.20 1740 ---- 209.50B 180.60A 180.60A 182.00 -27.30 209.30 1745 ---- 205.60B 177.00A 177.00A 178.30 -27.10 205.40 1750 ---- ---- 173.40A 173.40A 174.80 -26.80 201.60 550 1755 ---- ---- 169.90A 169.90A 171.20 -26.60 197.80 1760 ---- ---- 166.40A 166.40A 167.70 -26.40 194.10 1765 ---- ---- 162.90A 162.90A 164.30 -26.10 190.40 1770 ---- ---- 159.60A 159.60A 160.90 -25.80 186.70 1775 ---- ---- 156.20A 156.20A 157.50 -25.60 183.10 122 1780 ---- ---- 152.90A 152.90A 154.20 -25.30 179.50 1785 ---- ---- 149.70A 149.70A 150.90 -25.10 176.00 1 1790 ---- ---- 146.40A 146.40A 147.70 -24.80 172.50 1795 ---- ---- 143.30A 143.30A 144.60 -24.40 169.00 1800 ---- 165.90B 140.20A 140.20A 141.40 -24.20 165.60 6853 1805 ---- ---- 137.10A 137.10A 138.40 -23.90 162.30 1810 ---- ---- 134.10A 134.10A 135.30 -23.60 158.90 1815 ---- ---- 131.20A 131.20A 132.40 -23.30 155.70 1820 ---- 152.50B 128.30A 128.30A 129.50 -22.90 152.40 1825 ---- 149.40B 125.40A 125.40A 126.60 -22.70 149.30 1830 ---- ---- 122.60A 122.60A 123.80 -22.40 146.20 1835 ---- ---- 119.80A 119.80A 121.00 -22.10 143.10 1 1840 ---- 140.10B 117.10A 117.10A 118.30 -21.70 140.00 1 1845 ---- ---- 114.50A 114.50A 115.60 -21.50 137.10 1850 112.30 112.30 111.90A 112.60B 113.00 -21.10 7 134.10 251 1593 1855 ---- ---- 109.30A 109.30A 110.40 -20.80 1 131.20 1860 ---- ---- 106.80A 106.80A 107.90 -20.50 128.40 75 1865 ---- 125.70B 104.30A 104.30A 105.40 -20.20 125.60 1870 ---- ---- 101.90A 101.90A 103.00 -19.90 122.90 100 1875 ---- ---- 99.60A 99.60A 100.60 -19.60 120.20 670 1880 ---- 117.80B 97.30A 97.30A 98.30 -19.30 117.60 130 1885 ---- 115.20B 95.00A 95.00A 96.00 -19.00 115.00 1890 ---- 112.70B 92.80A 92.80A 93.80 -18.60 112.40 1 1895 ---- 110.20B 90.60A 90.60A 91.60 -18.30 109.90 1900 90.70 107.80B 88.50A 88.50A 89.50 -18.00 7 107.50 251 1713 1905 ---- 105.30B 86.40A 86.40A 87.40 -17.70 105.10 10 1910 ---- 103.00B 84.40A 84.40A 85.30 -17.50 102.80 50 1915 ---- 100.70B 82.40A 82.40A 83.40 -17.10 100.50 1 1920 ---- 98.40B 80.50A 80.50A 81.40 -16.80 98.20 30 1925 78.10 96.20B 78.10 78.90B 79.50 -16.50 2 96.00 70 1930 ---- 94.00B 76.80A 76.80A 77.60 -16.20 93.80 1 1935 ---- 91.90B 75.00A 75.00A 75.80 -15.90 91.70 1 1940 ---- 89.80B 73.20A 73.20A 74.10 -15.60 89.70 101 1945 ---- ---- 71.50A 71.50A 72.30 -15.40 87.70 286 286 1950 84.90 85.80B 69.90A 69.90A 70.70 -15.00 5 85.70 5 10192 1955 ---- 83.80B 68.20A 68.20A 69.00 -14.70 83.70 1960 ---- ---- 66.60A 66.60A 67.40 -14.50 81.90 1965 ---- ---- 65.10A 65.10A 65.80 -14.20 80.00 1970 ---- ---- 63.50A 63.50A 64.30 -13.90 78.20 101 1975 75.70 76.50B 62.10A 62.10A 62.80 -13.70 5 76.50 85 1980 64.50 64.50 60.60A 60.60A 61.40 -13.30 1 74.70 1 1985 ---- ---- 59.20A 59.20A 60.00 -13.10 73.10 1990 ---- ---- 57.90A 57.90A 58.60 -12.80 71.40 1995 ---- ---- 56.50A 56.50A 57.30 -12.50 69.80 1 2000 57.80 57.80 55.00A 55.20A 55.90 -12.40 31 68.30 5 3770 2005 ---- ---- 54.00A 54.00A 54.70 -12.10 66.80 201 2010 53.00 53.00 52.80A 53.00 53.40 -11.90 1 65.30 2 2015 ---- ---- 51.50A 51.50A 52.20 -11.60 63.80 32 2020 ---- ---- 50.40A 50.40A 51.10 -11.30 62.40 1 2025 ---- ---- 49.20A 49.20A 49.90 -11.10 250 61.00 176 2030 ---- ---- 48.10A 48.10A 48.80 -10.90 59.70 500 2035 ---- ---- 47.00A 47.00A 47.70 -10.70 58.40 2040 ---- ---- 46.00A 46.00A 46.60 -10.50 57.10 2045 ---- ---- 45.00A 45.00A 45.60 -10.30 55.90 2050 44.10 44.10 43.90A 43.90A 44.60 -10.10 20 54.70 2985 2055 ---- ---- 43.00A 43.00A 43.60 -9.90 53.50 1 2060 ---- ---- 42.10A 42.10A 42.70 -9.60 52.30 1 2065 ---- ---- 41.20A 41.20A 41.70 -9.50 51.20 2070 ---- ---- 40.30A 40.30A 40.80 -9.30 50.10 1 2075 ---- ---- 39.40A 39.40A 40.00 -9.00 49.00 329 2080 ---- ---- 38.60A 38.60A 39.10 -8.90 48.00 2085 ---- ---- 37.70A 37.70A 38.30 -8.70 47.00 2090 ---- ---- 36.90A 36.90A 37.50 -8.50 46.00 2 2095 ---- ---- 36.10A 36.10A 36.70 -8.30 45.00 1 2100 38.40 38.40 35.20A 35.30A 35.90 -8.20 51 44.10 9246 2105 ---- ---- 34.60A 34.60A 35.10 -8.10 43.20 2110 ---- ---- 33.90A 33.90A 34.40 -7.90 42.30 75 2115 ---- ---- 33.20A 33.20A 33.70 -7.70 41.40 2120 ---- ---- 32.50A 32.50A 33.00 -7.50 40.50 49 2125 ---- ---- 31.90A 31.90A 32.30 -7.40 39.70 2 2130 ---- ---- 31.20A 31.20A 31.70 -7.20 38.90 150 2135 ---- ---- 30.60A 30.60A 31.00 -7.10 38.10 2140 ---- ---- 30.00A 30.00A 30.40 -6.90 37.30 2145 ---- ---- 29.40A 29.40A 29.80 -6.80 36.60 2150 ---- ---- 28.80A 28.80A 29.20 -6.70 236 35.90 2224 2155 ---- ---- 28.20A 28.20A 28.60 -6.50 35.10 2160 ---- ---- 27.60A 27.60A 28.00 -6.40 34.40 2 2165 27.90 27.90 27.10A 28.20B 27.50 -6.30 2 33.80 3 2170 30.90 30.90 26.60A 26.60A 27.00 -6.10 1 33.10 3 1 2175 ---- ---- 26.00A 26.00A 26.40 -6.10 32.50 8 402 2180 ---- ---- 25.50A 25.50A 25.90 -5.90 31.80 2 1 2185 ---- ---- 25.00A 25.00A 25.40 -5.80 31.20 10 2190 ---- ---- 24.60A 24.60A 25.00 -5.60 30.60 4 2195 ---- ---- 24.10A 24.10A 24.50 -5.50 30.00 2 2200 ---- ---- 23.60A 23.60A 24.00 -5.40 29.40 2648 2205 ---- ---- 23.20A 23.20A 23.60 -5.30 28.90 2210 ---- ---- 22.70A 22.70A 23.10 -5.20 28.30 1 2215 ---- ---- 22.30A 22.30A 22.70 -5.10 27.80 2 2220 ---- ---- 21.90A 21.90A 22.30 -5.00 27.30 1 2225 ---- ---- 21.50A 21.50A 21.90 -4.90 250 26.80 175 2230 ---- ---- 21.10A 21.10A 21.50 -4.80 26.30 1 2235 ---- ---- 20.70A 20.70A 21.10 -4.70 25.80 2240 ---- ---- 20.30A 20.30A 20.70 -4.60 25.30 1 2245 ---- ---- 19.90A 19.90A 20.30 -4.50 24.80 2250 20.00 20.00 19.50A 19.50A 19.90 -4.50 5 24.40 5912 2255 ---- ---- 19.20A 19.20A 19.60 -4.30 23.90 2260 ---- ---- 18.90A 18.90A 19.20 -4.30 23.50 100 2265 ---- ---- 18.50A 18.50A 18.90 -4.20 23.10 2270 ---- ---- 18.20A 18.20A 18.50 -4.10 22.60 2275 ---- ---- 17.80A 17.80A 18.20 -4.00 22.20 325 2280 ---- ---- 17.50A 17.50A 17.90 -3.90 21.80 2285 ---- ---- 17.20A 17.20A 17.50 -4.00 21.50 2290 ---- ---- 16.90A 16.90A 17.20 -3.90 21.10 2295 ---- ---- 16.60A 16.60A 16.90 -3.80 20.70 2300 18.60 18.60 16.30 16.30 16.60 -3.70 110 20.30 2015 2305 ---- ---- 16.00A 16.00A 16.30 -3.70 20.00 2310 ---- ---- 15.70A 15.70A 16.00 -3.60 19.60 2315 ---- ---- 15.50A 15.50A 15.70 -3.60 19.30 2320 ---- ---- 15.20A 15.20A 15.40 -3.60 19.00 2325 ---- ---- 14.90A 14.90A 15.20 -3.40 18.60 19 2330 ---- ---- 14.70A 14.70A 14.90 -3.40 18.30 1 2335 ---- ---- 14.40A 14.40A 14.60 -3.40 18.00 2340 ---- ---- 14.20A 14.20A 14.40 -3.30 17.70 7 2345 ---- ---- 13.90A 13.90A 14.10 -3.30 17.40 2350 ---- ---- 13.70A 13.70A 13.90 -3.20 17.10 100 103 2360 ---- ---- 13.20A 13.20A 13.40 -3.10 16.50 2370 ---- ---- 12.80A 12.80A 12.90 -3.10 16.00 2375 ---- ---- 12.60A 12.60A 12.70 -3.00 15.70 548 2380 ---- ---- 12.30A 12.30A 12.50 -3.00 15.50 2390 ---- ---- 11.90A 11.90A 12.00 -2.90 14.90 2400 11.70 12.00 11.40 11.50B 11.60 -2.90 1003 14.50 1 3732 2410 ---- ---- 11.20A 11.20A 11.30 -2.70 14.00 2420 ---- ---- 10.80A 10.80A 10.90 -2.60 13.50 2425 ---- ---- 10.60A 10.60A 10.70 -2.60 13.30 2430 ---- ---- 10.40A 10.40A 10.50 -2.60 13.10 2440 ---- ---- 10.10A 10.10A 10.20 -2.50 12.70 2450 ---- ---- 9.80A 9.80A 9.90 -2.40 12.30 720 2475 ---- ---- 9.00A 9.00A 9.10 -2.20 11.30 2490 ---- ---- 8.60A 8.60A 8.70 -2.10 10.80 2500 8.30 8.30 8.10 8.20B 8.40 -2.10 19 10.50 15 17451 2525 ---- ---- 7.70A 7.70A 7.80 -1.90 9.70 2550 7.40 7.40 7.20A 7.20A 7.20 -1.80 25 9.00 5 2575 6.50 6.50 6.30 6.30 6.70 -1.60 2 8.30 2600 ---- ---- 6.10A 6.10A 6.20 -1.50 1005 7.70 2001 2625 ---- ---- 5.70A 5.70A 5.70 -1.50 7.20 10 2650 5.50 5.50 5.30A 5.30A 5.30 -1.40 20 6.70 1 2700 ---- ---- 4.60A 4.60A 4.60 -1.20 1 5.80 1746 2750 ---- ---- 4.00A 4.00A 4.00 -1.10 5.10 857 2800 ---- ---- 3.50A 3.50A 3.50 -1.00 4.50 702 3000 2.50 2.50 2.20A 2.20A 2.20 -.60 21 2.80 1 9435 3200 ---- ---- 1.60A 1.60A 1.40 -.50 1 1.90 2764 900 ---- ---- 991.90A 991.90A 991.20 -33.70 1024.90 925 ---- ---- 966.90A 966.90A 966.20 -33.70 999.90 950 ---- ---- 941.10A 941.10A 941.20 -33.70 974.90 975 ---- ---- 916.20A 916.20A 916.20 -33.70 949.90 OG JAN24 Gold Option CALL 1250 ---- ---- 660.30A 660.30A 660.40 -32.00 692.40 1275 ---- ---- 635.80A 635.80A 635.40 -32.00 667.40 1300 ---- ---- 610.10A 610.10A 610.40 -32.00 642.40 1325 ---- ---- 585.80A 585.80A 585.40 -32.00 617.40 1350 ---- ---- 560.00A 560.00A 560.40 -32.00 592.40 1375 ---- ---- 535.90A 535.90A 535.40 -32.00 567.40 1400 ---- ---- 510.00A 510.00A 510.40 -32.00 542.40 1425 ---- ---- 486.10A 486.10A 485.40 -32.00 517.40 1430 ---- ---- 481.20A 481.20A 480.40 -32.00 512.40 1440 ---- ---- 471.20A 471.20A 470.40 -32.00 502.40 1450 ---- ---- 457.50A 457.50A 460.40 -32.00 492.40 1460 ---- ---- 451.30A 451.30A 450.40 -32.00 482.40 1470 ---- ---- 441.30A 441.30A 440.50 -31.90 472.40 1475 ---- ---- 432.90A 432.90A 435.60 -31.80 467.40 1480 ---- ---- 431.50A 431.50A 430.60 -31.80 462.40 1490 ---- ---- 421.80A 421.80A 420.80 -31.70 452.50 1500 ---- ---- 408.60A 408.60A 411.10 -31.50 442.60 1510 ---- ---- 402.30A 402.30A 401.40 -31.40 432.80 1520 ---- ---- 392.80A 392.80A 391.80 -31.30 423.10 1525 ---- ---- 384.50A 384.50A 387.00 -31.20 418.20 1530 ---- ---- 383.20A 383.20A 382.20 -31.20 413.40 1535 ---- ---- 378.60A 378.60A 377.50 -31.10 408.60 1540 ---- ---- 373.80A 373.80A 372.70 -31.10 403.80 1545 ---- ---- 369.10A 369.10A 368.00 -31.00 399.00 1550 ---- ---- 360.90A 360.90A 363.30 -30.90 394.20 1555 ---- ---- 359.60A 359.60A 358.60 -30.90 389.50 1560 ---- ---- 354.90A 354.90A 353.90 -30.80 384.70 1565 ---- ---- 350.20A 350.20A 349.30 -30.70 380.00 1570 ---- ---- 345.50A 345.50A 344.60 -30.70 375.30 1575 ---- ---- 337.60A 337.60A 340.00 -30.60 370.60 1580 ---- ---- 336.30A 336.30A 335.40 -30.50 365.90 1585 ---- ---- 331.70A 331.70A 330.80 -30.40 361.20 1590 ---- ---- 327.10A 327.10A 326.20 -30.40 356.60 1595 ---- ---- 322.60A 322.60A 321.70 -30.30 352.00 1600 ---- ---- 314.80A 314.80A 317.20 -30.10 347.30 1605 ---- ---- 310.30A 310.30A 312.70 -30.00 342.70 1610 ---- ---- 305.80A 305.80A 308.20 -30.00 338.20 1615 ---- ---- 301.40A 301.40A 303.70 -29.90 333.60 1620 ---- ---- 297.00A 297.00A 299.30 -29.80 329.10 1625 ---- ---- 292.50A 292.50A 294.80 -29.70 324.50 1630 ---- ---- 288.20A 288.20A 290.50 -29.50 320.00 1635 ---- ---- 283.80A 283.80A 286.10 -29.50 315.60 1640 ---- ---- 279.50A 279.50A 281.70 -29.40 311.10 1645 ---- ---- 275.10A 275.10A 277.40 -29.30 306.70 1650 ---- ---- 270.80A 270.80A 273.10 -29.10 302.20 1655 ---- ---- 266.60A 266.60A 268.80 -29.00 297.80 1660 ---- ---- 262.40A 262.40A 264.60 -28.90 293.50 1665 ---- ---- 258.10A 258.10A 260.40 -28.70 289.10 1670 ---- ---- 254.00A 254.00A 256.20 -28.60 284.80 1675 ---- ---- 249.80A 249.80A 252.00 -28.50 280.50 1680 ---- ---- 245.70A 245.70A 247.90 -28.30 276.20 1685 ---- ---- 241.60A 241.60A 243.80 -28.10 271.90 1690 ---- ---- 237.60A 237.60A 239.70 -28.00 267.70 1695 ---- ---- 233.60A 233.60A 235.60 -27.90 263.50 1700 ---- ---- 229.60A 229.60A 231.60 -27.80 259.40 1705 ---- ---- 225.60A 225.60A 227.70 -27.50 255.20 1710 ---- ---- 221.70A 221.70A 223.70 -27.40 251.10 1715 ---- ---- 217.80A 217.80A 219.80 -27.20 247.00 1720 ---- ---- 214.00A 214.00A 215.90 -27.10 243.00 1725 ---- ---- 210.20A 210.20A 212.10 -26.80 238.90 1730 ---- ---- 206.40A 206.40A 208.30 -26.70 235.00 1735 ---- ---- 202.70A 202.70A 204.50 -26.50 231.00 1740 ---- ---- 199.00A 199.00A 200.80 -26.30 227.10 1745 ---- ---- 195.30A 195.30A 197.10 -26.10 223.20 1750 ---- ---- 191.70A 191.70A 193.50 -25.80 219.30 1755 ---- ---- 188.10A 188.10A 189.90 -25.60 215.50 1760 ---- ---- 184.60A 184.60A 186.30 -25.40 211.70 1765 ---- ---- 181.10A 181.10A 182.80 -25.20 208.00 1770 ---- ---- 177.60A 177.60A 179.30 -25.00 204.30 1775 ---- ---- 174.20A 174.20A 175.80 -24.80 200.60 1780 ---- ---- 170.80A 170.80A 172.40 -24.60 197.00 1785 ---- ---- 167.50A 167.50A 169.10 -24.30 193.40 1790 ---- ---- 164.20A 164.20A 165.80 -24.10 189.90 1795 ---- ---- 160.90A 160.90A 162.50 -23.90 186.40 1800 ---- ---- 157.70A 157.70A 159.30 -23.60 182.90 1 1805 ---- ---- 154.60A 154.60A 156.10 -23.40 179.50 1810 ---- ---- 151.50A 151.50A 153.00 -23.10 176.10 1815 ---- ---- 148.40A 148.40A 149.90 -22.90 172.80 1820 ---- ---- 145.40A 145.40A 146.80 -22.70 169.50 1825 ---- ---- 142.40A 142.40A 143.80 -22.40 166.20 1830 ---- ---- 139.50A 139.50A 140.90 -22.10 163.00 1835 ---- ---- 136.60A 136.60A 138.00 -21.80 159.80 1840 ---- ---- 133.80A 133.80A 135.10 -21.60 156.70 1845 ---- ---- 131.00A 131.00A 132.30 -21.40 153.70 1850 ---- ---- 128.30A 128.30A 129.60 -21.00 150.60 1855 ---- ---- 125.60A 125.60A 126.80 -20.80 147.60 1860 ---- ---- 123.00A 123.00A 124.20 -20.50 144.70 1865 ---- ---- 120.40A 120.40A 121.60 -20.20 141.80 1870 ---- ---- 117.80A 117.80A 119.00 -20.00 139.00 1875 ---- ---- 115.30A 115.30A 116.50 -19.70 136.20 1880 ---- ---- 112.90A 112.90A 114.00 -19.40 133.40 1885 ---- ---- 110.40A 110.40A 111.60 -19.10 130.70 1890 ---- ---- 108.10A 108.10A 109.20 -18.80 128.00 1895 ---- ---- 105.80A 105.80A 106.80 -18.60 125.40 1900 ---- ---- 103.50A 103.50A 104.60 -18.20 122.80 8 1905 ---- ---- 101.30A 101.30A 102.30 -18.00 120.30 1910 ---- ---- 99.10A 99.10A 100.10 -17.70 117.80 1915 ---- ---- 97.00A 97.00A 98.00 -17.40 115.40 1920 ---- ---- 94.90A 94.90A 95.90 -17.10 113.00 1925 ---- ---- 92.80A 92.80A 93.80 -16.90 110.70 1930 ---- ---- 90.80A 90.80A 91.80 -16.60 108.40 1935 ---- ---- 88.90A 88.90A 89.80 -16.30 20 106.10 1940 ---- ---- 86.90A 86.90A 87.90 -16.00 103.90 1945 ---- ---- 85.10A 85.10A 86.00 -15.70 101.70 1950 ---- ---- 83.20A 83.20A 84.20 -15.40 99.60 705 1955 ---- ---- 81.40A 81.40A 82.40 -15.10 97.50 1960 ---- ---- 79.70A 79.70A 80.60 -14.90 95.50 1965 ---- ---- 78.00A 78.00A 78.90 -14.60 93.50 1970 ---- ---- 76.30A 76.30A 77.20 -14.30 91.50 1975 ---- ---- 74.70A 74.70A 75.60 -14.00 89.60 1980 ---- ---- 73.10A 73.10A 74.00 -13.70 87.70 1985 ---- ---- 71.50A 71.50A 72.40 -13.50 85.90 1990 ---- ---- 70.00A 70.00A 70.90 -13.20 84.10 1995 ---- ---- 68.50A 68.50A 69.40 -12.90 82.30 2000 ---- ---- 67.00A 67.00A 67.90 -12.70 80.60 706 2005 ---- ---- 65.60A 65.60A 66.50 -12.40 78.90 2010 ---- ---- 64.20A 64.20A 65.10 -12.20 77.30 2015 ---- ---- 62.90A 62.90A 63.70 -12.00 75.70 2020 64.30 64.30 61.10 61.50 62.40 -11.70 3 74.10 3 2025 ---- ---- 60.30A 60.30A 61.10 -11.50 72.60 2030 ---- ---- 59.00A 59.00A 59.80 -11.30 71.10 2035 ---- ---- 57.80A 57.80A 58.60 -11.10 69.70 2040 ---- ---- 56.60A 56.60A 57.40 -10.80 68.20 2045 ---- ---- 55.40A 55.40A 56.20 -10.70 66.90 2050 ---- ---- 54.30A 54.30A 55.00 -10.50 65.50 3474 2055 ---- ---- 53.10A 53.10A 53.90 -10.30 64.20 2060 ---- ---- 52.00A 52.00A 52.80 -10.10 62.90 2065 ---- ---- 51.00A 51.00A 51.70 -9.90 61.60 2070 ---- ---- 49.90A 49.90A 50.70 -9.70 60.40 2075 ---- ---- 48.90A 48.90A 49.70 -9.50 59.20 2080 ---- ---- 48.00A 48.00A 48.70 -9.30 58.00 2085 ---- ---- 47.00A 47.00A 47.70 -9.20 56.90 2090 ---- ---- 46.10A 46.10A 46.70 -9.00 55.70 2095 ---- ---- 45.10A 45.10A 45.80 -8.90 54.70 2100 ---- ---- 44.20A 44.20A 44.90 -8.70 53.60 3476 2105 ---- ---- 43.40A 43.40A 44.00 -8.50 52.50 2110 ---- ---- 42.50A 42.50A 43.20 -8.30 51.50 2115 ---- ---- 41.70A 41.70A 42.30 -8.20 50.50 2120 ---- ---- 40.90A 40.90A 41.50 -8.00 49.50 2125 ---- ---- 40.10A 40.10A 40.70 -7.90 48.60 2130 ---- ---- 39.30A 39.30A 39.90 -7.70 47.60 1 2135 ---- ---- 38.60A 38.60A 39.10 -7.60 46.70 2140 ---- ---- 37.80A 37.80A 38.40 -7.40 45.80 1 2145 ---- ---- 37.10A 37.10A 37.70 -7.30 45.00 2150 ---- ---- 36.40A 36.40A 37.00 -7.10 44.10 98 2155 ---- ---- 35.70A 35.70A 36.30 -7.00 43.30 2160 ---- ---- 35.10A 35.10A 35.60 -6.90 42.50 2165 ---- ---- 34.40A 34.40A 34.90 -6.80 41.70 2170 ---- ---- 33.80A 33.80A 34.30 -6.60 40.90 2175 ---- ---- 33.20A 33.20A 33.60 -6.60 40.20 2180 34.60 34.60 32.60A 33.90B 33.00 -6.40 2 39.40 1 2185 ---- ---- 32.00A 32.00A 32.40 -6.30 38.70 2190 32.50 32.50 31.40A 31.40A 31.80 -6.20 1 38.00 1 2195 ---- ---- 30.80A 30.80A 31.30 -6.00 37.30 2200 ---- ---- 30.30A 30.30A 30.70 -6.00 36.70 155 2205 ---- ---- 29.70A 29.70A 30.10 -5.90 36.00 2210 ---- ---- 29.20A 29.20A 29.60 -5.80 35.40 1 2215 ---- ---- 28.70A 28.70A 29.10 -5.60 34.70 2220 ---- ---- 28.20A 28.20A 28.60 -5.50 34.10 2225 ---- ---- 27.70A 27.70A 28.10 -5.40 33.50 2230 ---- ---- 27.20A 27.20A 27.60 -5.30 32.90 2235 ---- ---- 26.70A 26.70A 27.10 -5.30 32.40 2240 ---- ---- 26.30A 26.30A 26.60 -5.20 31.80 2245 ---- ---- 25.80A 25.80A 26.20 -5.00 31.20 2250 ---- ---- 25.40A 25.40A 25.70 -5.00 30.70 1 2260 ---- ---- 24.50A 24.50A 24.80 -4.90 29.70 2270 ---- ---- 23.70A 23.70A 24.00 -4.70 28.70 2275 ---- ---- 23.30A 23.30A 23.60 -4.60 28.20 2280 ---- ---- 22.90A 22.90A 23.20 -4.50 27.70 2290 ---- ---- 22.10A 22.10A 22.40 -4.40 26.80 2300 23.20 23.20 20.70 20.90B 21.70 -4.20 13 25.90 102 2310 ---- ---- 20.70A 20.70A 21.00 -4.10 25.10 2320 ---- ---- 20.10A 20.10A 20.30 -4.00 24.30 2325 ---- ---- 19.70A 19.70A 20.00 -3.90 23.90 2330 ---- ---- 19.40A 19.40A 19.60 -3.90 23.50 2340 ---- ---- 18.80A 18.80A 19.00 -3.70 22.70 2350 ---- ---- 18.20A 18.20A 18.40 -3.60 22.00 2375 ---- ---- 16.80A 16.80A 17.00 -3.30 20.30 1 2400 ---- ---- 15.60A 15.60A 15.70 -3.10 18.80 821 2425 ---- ---- 14.40A 14.40A 14.50 -2.90 17.40 25 2450 ---- ---- 13.40A 13.40A 13.50 -2.60 16.10 310 2475 ---- ---- 12.40A 12.40A 12.50 -2.50 15.00 2500 ---- ---- 11.50A 11.50A 11.60 -2.30 13.90 2 2525 ---- ---- 10.80A 10.80A 10.80 -2.20 13.00 2600 ---- ---- 8.80A 8.80A 8.70 -1.90 10.60 3 OG FEB24 Gold Option CALL 1250 ---- ---- 660.80A 660.80A 660.40 -32.00 692.40 1275 ---- ---- 635.80A 635.80A 635.40 -32.00 667.40 1300 ---- ---- 610.80A 610.80A 610.40 -32.00 642.40 1325 ---- ---- 585.80A 585.80A 585.40 -32.00 617.40 1350 ---- ---- 560.80A 560.80A 560.40 -32.00 592.40 1375 ---- ---- 535.80A 535.80A 535.40 -32.00 567.40 1400 ---- ---- 511.10A 511.10A 510.40 -32.00 542.40 1425 ---- ---- 482.60A 482.60A 485.40 -32.00 517.40 1430 ---- ---- 481.10A 481.10A 480.40 -32.00 512.40 1440 ---- ---- 471.20A 471.20A 470.40 -32.00 502.40 1450 ---- ---- 457.80A 457.80A 460.50 -31.90 492.40 1460 ---- ---- 451.50A 451.50A 450.60 -31.80 482.40 1470 ---- ---- 441.70A 441.70A 440.70 -31.80 472.50 1475 ---- ---- 433.40A 433.40A 435.80 -31.70 467.50 1480 ---- ---- 431.90A 431.90A 430.90 -31.70 462.60 1490 ---- ---- 422.10A 422.10A 421.20 -31.60 452.80 1500 ---- ---- 409.20A 409.20A 411.60 -31.40 443.00 1510 ---- ---- 403.00A 403.00A 402.00 -31.30 433.30 1520 ---- ---- 393.80A 393.80A 392.40 -31.30 423.70 1525 ---- ---- 385.40A 385.40A 387.70 -31.20 418.90 1530 ---- ---- 383.90A 383.90A 382.90 -31.20 414.10 1535 ---- ---- 379.20A 379.20A 378.20 -31.10 409.30 1540 ---- ---- 375.00A 375.00A 373.50 -31.00 404.50 1545 ---- ---- 369.90A 369.90A 368.80 -31.00 399.80 1550 ---- ---- 362.00A 362.00A 364.20 -30.90 395.10 1555 ---- ---- 360.70A 360.70A 359.50 -30.80 390.30 1560 ---- ---- 356.00A 356.00A 354.90 -30.70 385.60 1565 ---- ---- 351.30A 351.30A 350.30 -30.70 381.00 1570 ---- ---- 346.50A 346.50A 345.70 -30.60 376.30 1575 ---- ---- 339.00A 339.00A 341.10 -30.60 371.70 1580 ---- ---- 338.20A 338.20A 336.60 -30.40 367.00 1585 ---- ---- 332.90A 332.90A 332.10 -30.30 362.40 1590 ---- ---- 325.40A 325.40A 327.50 -30.30 357.80 1595 ---- ---- 320.90A 320.90A 323.00 -30.20 353.20 1600 ---- ---- 316.50A 316.50A 318.60 -30.10 348.70 1605 ---- ---- 312.00A 312.00A 314.10 -30.00 344.10 1610 ---- ---- 307.60A 307.60A 309.70 -29.90 339.60 1615 ---- ---- 303.20A 303.20A 305.30 -29.80 335.10 1620 ---- ---- 298.80A 298.80A 300.90 -29.70 330.60 1625 ---- ---- 294.50A 294.50A 296.60 -29.60 326.20 1630 ---- ---- 290.20A 290.20A 292.20 -29.50 321.70 1635 ---- ---- 285.90A 285.90A 287.90 -29.40 317.30 1640 ---- ---- 281.60A 281.60A 283.60 -29.30 312.90 1645 ---- ---- 277.40A 277.40A 279.40 -29.10 308.50 1650 ---- ---- 273.10A 273.10A 275.20 -29.00 304.20 1655 ---- ---- 269.00A 269.00A 271.00 -28.90 299.90 1660 ---- ---- 264.80A 264.80A 266.80 -28.70 295.50 1665 ---- ---- 260.70A 260.70A 262.60 -28.70 291.30 1670 ---- ---- 256.60A 256.60A 258.50 -28.50 287.00 1675 ---- ---- 252.50A 252.50A 254.40 -28.40 282.80 1680 ---- ---- 248.50A 248.50A 250.40 -28.20 278.60 1685 ---- ---- 244.50A 244.50A 246.40 -28.00 274.40 1690 ---- ---- 240.50A 240.50A 242.40 -27.80 270.20 1695 ---- ---- 236.60A 236.60A 238.40 -27.70 266.10 1700 ---- ---- 232.70A 232.70A 234.50 -27.50 262.00 1705 ---- ---- 228.80A 228.80A 230.60 -27.40 258.00 1710 ---- ---- 225.00A 225.00A 226.70 -27.20 253.90 1 1715 ---- ---- 221.20A 221.20A 222.90 -27.00 249.90 1720 ---- ---- 217.40A 217.40A 219.10 -26.80 245.90 1725 ---- ---- 213.70A 213.70A 215.30 -26.70 242.00 1730 ---- ---- 210.00A 210.00A 211.60 -26.50 238.10 1735 ---- ---- 206.30A 206.30A 207.90 -26.30 234.20 1740 ---- ---- 202.70A 202.70A 204.30 -26.10 230.40 1745 ---- ---- 199.10A 199.10A 200.70 -25.90 226.60 1750 ---- ---- 195.60A 195.60A 197.10 -25.70 222.80 1755 ---- ---- 192.10A 192.10A 193.60 -25.40 219.00 1760 ---- ---- 188.60A 188.60A 190.10 -25.20 215.30 1765 ---- ---- 185.20A 185.20A 186.60 -25.10 211.70 1770 ---- ---- 181.80A 181.80A 183.20 -24.80 208.00 1775 ---- ---- 178.40A 178.40A 179.90 -24.50 204.40 1780 ---- ---- 175.10A 175.10A 176.50 -24.40 200.90 1785 ---- ---- 171.90A 171.90A 173.20 -24.20 197.40 1790 ---- ---- 168.70A 168.70A 170.00 -23.90 193.90 1795 ---- ---- 165.50A 165.50A 166.80 -23.70 190.50 1800 ---- ---- 162.40A 162.40A 163.60 -23.50 1 187.10 1805 ---- ---- 159.30A 159.30A 160.50 -23.20 183.70 1810 ---- ---- 156.20A 156.20A 157.40 -23.00 180.40 1815 ---- ---- 153.20A 153.20A 154.40 -22.70 177.10 1820 ---- ---- 150.30A 150.30A 151.40 -22.50 173.90 1825 ---- ---- 147.30A 147.30A 148.40 -22.30 170.70 1830 ---- ---- 144.50A 144.50A 145.50 -22.00 167.50 1835 ---- ---- 141.60A 141.60A 142.70 -21.70 164.40 1840 ---- ---- 138.90A 138.90A 139.90 -21.50 161.40 1845 ---- ---- 136.10A 136.10A 137.10 -21.30 158.40 1850 ---- ---- 133.40A 133.40A 134.40 -21.00 155.40 1855 ---- ---- 130.80A 130.80A 131.70 -20.80 152.50 1860 ---- ---- 128.20A 128.20A 129.10 -20.50 149.60 1865 ---- ---- 125.60A 125.60A 126.60 -20.20 146.80 1870 ---- ---- 123.10A 123.10A 124.00 -20.00 144.00 1875 ---- ---- 120.60A 120.60A 121.60 -19.60 141.20 1880 ---- ---- 118.20A 118.20A 119.10 -19.40 138.50 1885 ---- ---- 115.80A 115.80A 116.70 -19.10 135.80 1890 ---- ---- 113.50A 113.50A 114.40 -18.80 133.20 1895 ---- ---- 111.20A 111.20A 112.10 -18.50 130.60 1900 ---- ---- 109.00A 109.00A 109.80 -18.30 2 128.10 1905 ---- ---- 106.80A 106.80A 107.60 -18.00 125.60 1910 ---- ---- 104.60A 104.60A 105.50 -17.70 123.20 1915 ---- ---- 102.50A 102.50A 103.30 -17.50 120.80 1920 ---- ---- 100.40A 100.40A 101.20 -17.20 118.40 1925 ---- ---- 98.40A 98.40A 99.20 -16.90 116.10 1930 ---- ---- 96.40A 96.40A 97.20 -16.60 113.80 1935 ---- ---- 94.40A 94.40A 95.20 -16.30 111.50 1940 ---- ---- 92.50A 92.50A 93.30 -16.00 109.30 1 1945 ---- ---- 90.60A 90.60A 91.40 -15.80 107.20 1950 ---- ---- 88.80A 88.80A 89.50 -15.50 105.00 1955 ---- ---- 87.00A 87.00A 87.70 -15.20 102.90 12 1960 ---- ---- 85.20A 85.20A 85.90 -15.00 100.90 1965 ---- ---- 83.50A 83.50A 84.20 -14.70 98.90 1970 ---- ---- 81.80A 81.80A 82.50 -14.40 96.90 1975 ---- ---- 80.20A 80.20A 80.80 -14.20 95.00 1980 ---- ---- 78.60A 78.60A 79.10 -14.00 93.10 1985 ---- ---- 77.00A 77.00A 77.50 -13.70 91.20 1990 ---- ---- 75.50A 75.50A 76.00 -13.40 89.40 1995 ---- ---- 74.00A 74.00A 74.40 -13.20 87.60 2000 72.10 72.10 72.10 72.10 72.90 -13.00 105 85.90 401 2005 ---- ---- 71.10A 71.10A 71.50 -12.70 84.20 2010 ---- ---- 69.70A 69.70A 70.00 -12.50 82.50 2015 ---- ---- 68.30A 68.30A 68.60 -12.30 80.90 2020 ---- ---- 66.90A 66.90A 67.30 -12.00 79.30 137 2025 ---- ---- 65.50A 65.50A 66.00 -11.80 77.80 2030 ---- ---- 64.30A 64.30A 64.70 -11.60 76.30 2035 ---- ---- 63.00A 63.00A 63.40 -11.40 74.80 2040 ---- ---- 61.80A 61.80A 62.20 -11.20 73.40 2045 ---- ---- 60.60A 60.60A 61.00 -11.00 72.00 2050 ---- ---- 59.30A 59.30A 59.80 -10.80 70.60 200 2055 ---- ---- 58.30A 58.30A 58.60 -10.70 69.30 177 2060 ---- ---- 57.10A 57.10A 57.50 -10.50 68.00 2065 ---- ---- 56.00A 56.00A 56.40 -10.30 66.70 2070 ---- ---- 55.00A 55.00A 55.30 -10.10 65.40 2075 ---- ---- 53.90A 53.90A 54.30 -9.90 64.20 2080 ---- ---- 52.90A 52.90A 53.30 -9.70 63.00 2085 ---- ---- 51.90A 51.90A 52.30 -9.50 61.80 2090 ---- ---- 51.00A 51.00A 51.30 -9.40 60.70 2095 ---- ---- 50.00A 50.00A 50.40 -9.20 59.60 2100 ---- ---- 49.00A 49.00A 49.40 -9.10 58.50 49 2105 ---- ---- 48.20A 48.20A 48.50 -8.90 57.40 2110 ---- ---- 47.30A 47.30A 47.60 -8.80 56.40 2115 ---- ---- 46.40A 46.40A 46.80 -8.50 55.30 2120 ---- ---- 45.60A 45.60A 45.90 -8.40 54.30 2125 ---- ---- 44.70A 44.70A 45.10 -8.30 53.40 2130 ---- ---- 44.00A 44.00A 44.30 -8.10 52.40 2135 ---- ---- 43.20A 43.20A 43.50 -8.00 51.50 2140 ---- ---- 42.40A 42.40A 42.70 -7.80 50.50 2145 ---- ---- 41.70A 41.70A 41.90 -7.70 49.60 2150 ---- ---- 40.90A 40.90A 41.20 -7.60 48.80 2155 ---- ---- 40.20A 40.20A 40.50 -7.40 47.90 2160 ---- ---- 39.50A 39.50A 39.80 -7.20 47.00 1 2165 ---- ---- 38.90A 38.90A 39.10 -7.10 46.20 2170 ---- ---- 38.20A 38.20A 38.40 -7.00 45.40 2175 ---- ---- 37.50A 37.50A 37.70 -6.90 44.60 2180 ---- ---- 36.90A 36.90A 37.10 -6.80 43.90 2185 ---- ---- 36.30A 36.30A 36.40 -6.70 43.10 2190 ---- ---- 35.60A 35.60A 35.80 -6.60 42.40 2195 ---- ---- 35.00A 35.00A 35.20 -6.40 41.60 2200 ---- ---- 34.40A 34.40A 34.60 -6.30 40.90 310 2205 ---- ---- 33.90A 33.90A 34.00 -6.20 40.20 2210 ---- ---- 33.30A 33.30A 33.50 -6.10 39.60 2215 ---- ---- 32.80A 32.80A 32.90 -6.00 38.90 2220 ---- ---- 32.20A 32.20A 32.40 -5.80 38.20 2225 ---- ---- 31.70A 31.70A 31.80 -5.80 37.60 2230 ---- ---- 31.20A 31.20A 31.30 -5.70 37.00 2235 ---- ---- 30.70A 30.70A 30.80 -5.60 36.40 2240 ---- ---- 30.20A 30.20A 30.30 -5.50 35.80 2245 ---- ---- 29.70A 29.70A 29.80 -5.40 35.20 2250 ---- ---- 29.20A 29.20A 29.30 -5.30 34.60 1 2260 ---- ---- 28.30A 28.30A 28.40 -5.10 33.50 2270 ---- ---- 27.40A 27.40A 27.50 -4.90 32.40 2275 ---- ---- 27.00A 27.00A 27.10 -4.80 31.90 2280 ---- ---- 26.60A 26.60A 26.70 -4.70 31.40 2290 ---- ---- 25.70A 25.70A 25.80 -4.60 30.40 2300 ---- ---- 24.90A 24.90A 25.00 -4.50 29.50 434 2310 ---- ---- 24.20A 24.20A 24.30 -4.30 28.60 2320 ---- ---- 23.50A 23.50A 23.60 -4.10 27.70 2325 ---- ---- 23.10A 23.10A 23.20 -4.10 27.30 2330 ---- ---- 22.80A 22.80A 22.90 -4.00 26.90 2340 ---- ---- 22.10A 22.10A 22.20 -3.90 26.10 2350 ---- ---- 21.40A 21.40A 21.50 -3.80 25.30 9 2375 ---- ---- 19.90A 19.90A 20.00 -3.50 91 23.50 2400 19.80 19.80 18.40 18.60B 18.60 -3.30 4 21.90 2 2425 ---- ---- 17.30A 17.30A 17.30 -3.10 20.40 3 2450 ---- ---- 16.10A 16.10A 16.10 -2.90 19.00 2475 ---- ---- 15.00A 15.00A 15.10 -2.60 17.70 2500 ---- ---- 14.10A 14.10A 14.10 -2.50 91 16.60 51 2525 ---- ---- 13.20A 13.20A 13.10 -2.40 15.50 2 2800 ---- ---- 6.70A 6.70A 6.60 -1.30 7.90 445 3000 ---- ---- 4.40A 4.40A 4.30 -.90 1 5.20 77 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 679.00 -29.50 708.50 1275 ---- ---- ---- ---- 654.00 -29.50 683.50 1300 ---- ---- ---- ---- 629.00 -29.50 658.50 1325 ---- ---- ---- ---- 604.00 -29.50 633.50 1350 ---- ---- ---- ---- 579.00 -29.50 608.50 1375 ---- ---- ---- ---- 554.00 -29.50 583.50 1400 ---- ---- ---- ---- 529.00 -29.50 558.50 1425 ---- ---- ---- ---- 504.00 -29.50 533.50 1440 ---- ---- ---- ---- 489.00 -29.50 518.50 1450 ---- ---- ---- ---- 479.10 -29.40 508.50 1460 ---- ---- ---- ---- 469.20 -29.40 498.60 1470 ---- ---- ---- ---- 459.40 -29.30 488.70 1475 ---- ---- ---- ---- 454.60 -29.20 483.80 1480 ---- ---- ---- ---- 449.70 -29.20 478.90 1490 ---- ---- ---- ---- 440.10 -29.10 469.20 1500 ---- ---- ---- ---- 430.50 -29.00 459.50 1510 ---- ---- ---- ---- 421.00 -28.90 449.90 1520 ---- ---- ---- ---- 411.60 -28.80 440.40 1525 ---- ---- ---- ---- 406.90 -28.80 435.70 1530 ---- ---- ---- ---- 402.30 -28.70 431.00 1540 ---- ---- ---- ---- 393.00 -28.60 421.60 1545 ---- ---- ---- ---- 388.40 -28.50 416.90 1550 ---- ---- ---- ---- 383.80 -28.50 412.30 1555 ---- ---- ---- ---- 379.20 -28.40 407.60 1560 ---- ---- ---- ---- 374.70 -28.30 403.00 1565 ---- ---- ---- ---- 370.10 -28.30 398.40 1570 ---- ---- ---- ---- 365.60 -28.30 393.90 1575 ---- ---- ---- ---- 361.10 -28.20 389.30 1580 ---- ---- ---- ---- 356.60 -28.10 384.70 1585 ---- ---- ---- ---- 352.20 -28.00 380.20 1590 ---- ---- ---- ---- 347.70 -28.00 375.70 1595 ---- ---- ---- ---- 343.30 -27.90 371.20 1600 ---- ---- ---- ---- 338.90 -27.80 366.70 1605 ---- ---- ---- ---- 334.50 -27.80 362.30 1610 ---- ---- ---- ---- 330.10 -27.70 357.80 1615 ---- ---- ---- ---- 325.80 -27.60 353.40 1620 ---- ---- ---- ---- 321.40 -27.60 349.00 1625 ---- ---- ---- ---- 317.10 -27.50 344.60 1630 ---- ---- ---- ---- 312.80 -27.40 340.20 1635 ---- ---- ---- ---- 308.50 -27.30 335.80 1640 ---- ---- ---- ---- 304.30 -27.20 331.50 1645 ---- ---- ---- ---- 300.00 -27.20 327.20 1650 ---- ---- ---- ---- 295.80 -27.10 322.90 1655 ---- ---- ---- ---- 291.60 -27.00 318.60 1660 ---- ---- ---- ---- 287.40 -26.90 314.30 1665 ---- ---- ---- ---- 283.30 -26.80 310.10 1670 ---- ---- ---- ---- 279.20 -26.60 305.80 1675 ---- ---- ---- ---- 275.10 -26.50 301.60 1680 ---- ---- ---- ---- 271.00 -26.40 297.40 1685 ---- ---- ---- ---- 266.90 -26.40 293.30 1690 ---- ---- ---- ---- 262.90 -26.20 289.10 1695 ---- ---- ---- ---- 258.90 -26.10 285.00 1700 ---- ---- ---- ---- 254.90 -26.00 280.90 1705 ---- ---- ---- ---- 250.90 -25.90 276.80 1710 ---- ---- ---- ---- 247.00 -25.80 272.80 1715 ---- ---- ---- ---- 243.10 -25.70 268.80 1720 ---- ---- ---- ---- 239.20 -25.60 264.80 1725 ---- ---- ---- ---- 235.40 -25.40 260.80 1730 ---- ---- ---- ---- 231.60 -25.30 256.90 1735 ---- ---- ---- ---- 227.80 -25.20 253.00 1740 ---- ---- ---- ---- 224.00 -25.10 249.10 1745 ---- ---- ---- ---- 220.30 -24.90 245.20 1750 ---- ---- ---- ---- 216.60 -24.80 241.40 1755 ---- ---- ---- ---- 213.00 -24.60 237.60 1760 ---- ---- ---- ---- 209.30 -24.50 233.80 1765 ---- ---- ---- ---- 205.70 -24.40 230.10 1770 ---- ---- ---- ---- 202.20 -24.20 226.40 1775 ---- ---- ---- ---- 198.70 -24.10 222.80 1780 ---- ---- ---- ---- 195.20 -23.90 219.10 1785 ---- ---- ---- ---- 191.80 -23.80 215.60 1790 ---- ---- ---- ---- 188.40 -23.60 212.00 1795 ---- ---- ---- ---- 185.00 -23.50 208.50 1800 ---- ---- ---- ---- 181.70 -23.30 205.00 1805 ---- ---- ---- ---- 178.40 -23.20 201.60 1810 ---- ---- ---- ---- 175.20 -23.00 198.20 1815 ---- ---- ---- ---- 172.00 -22.80 194.80 1820 ---- ---- ---- ---- 168.90 -22.60 191.50 1825 ---- ---- ---- ---- 165.70 -22.60 188.30 1830 ---- ---- ---- ---- 162.70 -22.40 185.10 1835 ---- ---- ---- ---- 159.70 -22.20 181.90 1840 ---- ---- ---- ---- 156.70 -22.00 178.70 1845 ---- ---- ---- ---- 153.80 -21.80 175.60 1850 ---- ---- ---- ---- 150.90 -21.70 172.60 1855 ---- ---- ---- ---- 148.10 -21.50 169.60 1860 ---- ---- ---- ---- 145.30 -21.30 166.60 1865 ---- ---- ---- ---- 142.60 -21.10 163.70 1870 ---- ---- ---- ---- 139.90 -20.90 160.80 1875 ---- ---- ---- ---- 137.30 -20.60 157.90 1880 ---- ---- ---- ---- 134.70 -20.40 155.10 1885 ---- ---- ---- ---- 132.20 -20.10 152.30 1890 ---- ---- ---- ---- 129.70 -19.80 149.50 1895 ---- ---- ---- ---- 127.30 -19.50 146.80 1900 ---- ---- ---- ---- 124.90 -19.30 144.20 1905 ---- ---- ---- ---- 122.50 -19.00 141.50 1910 ---- ---- ---- ---- 120.30 -18.60 138.90 1915 ---- ---- ---- ---- 118.00 -18.30 136.30 1920 ---- ---- ---- ---- 115.80 -18.00 133.80 1925 ---- ---- ---- ---- 113.70 -17.60 131.30 1930 ---- ---- ---- ---- 111.60 -17.20 128.80 1935 ---- ---- ---- ---- 109.60 -16.80 126.40 1940 ---- ---- ---- ---- 107.60 -16.40 124.00 1945 ---- ---- ---- ---- 105.60 -16.00 121.60 1950 ---- ---- ---- ---- 103.60 -15.70 119.30 1955 ---- ---- ---- ---- 101.70 -15.30 117.00 1960 ---- ---- ---- ---- 99.80 -15.00 114.80 1965 ---- ---- ---- ---- 98.00 -14.60 112.60 1970 ---- ---- ---- ---- 96.10 -14.30 110.40 1975 ---- ---- ---- ---- 94.30 -14.00 108.30 1980 ---- ---- ---- ---- 92.50 -13.80 106.30 1985 ---- ---- ---- ---- 90.70 -13.50 104.20 1990 ---- ---- ---- ---- 88.90 -13.40 102.30 1995 ---- ---- ---- ---- 87.20 -13.10 100.30 2000 ---- ---- ---- ---- 85.50 -13.00 98.50 2005 ---- ---- ---- ---- 83.80 -12.80 96.60 2010 ---- ---- ---- ---- 82.10 -12.70 94.80 2015 ---- ---- ---- ---- 80.50 -12.50 93.00 2020 ---- ---- ---- ---- 78.90 -12.40 91.30 2025 ---- ---- ---- ---- 77.40 -12.20 89.60 2030 ---- ---- ---- ---- 75.80 -12.20 88.00 2035 ---- ---- ---- ---- 74.30 -12.00 86.30 2040 ---- ---- ---- ---- 72.90 -11.90 84.80 2045 ---- ---- ---- ---- 71.50 -11.70 83.20 2050 ---- ---- ---- ---- 70.10 -11.60 81.70 2055 ---- ---- ---- ---- 68.80 -11.40 80.20 2060 ---- ---- ---- ---- 67.50 -11.30 78.80 2065 ---- ---- ---- ---- 66.20 -11.10 77.30 2070 ---- ---- ---- ---- 64.90 -11.00 75.90 2075 ---- ---- ---- ---- 63.70 -10.90 74.60 2080 ---- ---- ---- ---- 62.50 -10.80 73.30 2085 ---- ---- ---- ---- 61.40 -10.60 72.00 2090 ---- ---- ---- ---- 60.30 -10.40 70.70 2095 ---- ---- ---- ---- 59.20 -10.30 69.50 2100 ---- ---- ---- ---- 58.10 -10.10 68.20 2105 ---- ---- ---- ---- 57.00 -10.00 67.00 2110 ---- ---- ---- ---- 56.00 -9.90 65.90 2115 ---- ---- ---- ---- 55.00 -9.70 64.70 2120 ---- ---- ---- ---- 54.10 -9.50 63.60 2125 ---- ---- ---- ---- 53.10 -9.40 62.50 2130 ---- ---- ---- ---- 52.20 -9.30 61.50 2135 ---- ---- ---- ---- 51.30 -9.10 60.40 2140 ---- ---- ---- ---- 50.40 -9.00 59.40 2145 ---- ---- ---- ---- 49.50 -8.90 58.40 2150 ---- ---- ---- ---- 48.70 -8.70 57.40 2155 ---- ---- ---- ---- 47.90 -8.60 56.50 2160 ---- ---- ---- ---- 47.10 -8.50 55.60 2165 ---- ---- ---- ---- 46.30 -8.30 54.60 2170 ---- ---- ---- ---- 45.50 -8.20 53.70 2175 ---- ---- ---- ---- 44.80 -8.10 52.90 2180 ---- ---- ---- ---- 44.10 -7.90 52.00 2185 ---- ---- ---- ---- 43.30 -7.90 51.20 2190 ---- ---- ---- ---- 42.60 -7.70 50.30 2195 ---- ---- ---- ---- 41.90 -7.60 49.50 2200 ---- ---- ---- ---- 41.30 -7.40 48.70 2205 ---- ---- ---- ---- 40.60 -7.40 48.00 2210 ---- ---- ---- ---- 40.00 -7.20 47.20 2215 ---- ---- ---- ---- 39.30 -7.20 46.50 2220 ---- ---- ---- ---- 38.70 -7.00 45.70 2225 ---- ---- ---- ---- 38.10 -6.90 45.00 2230 ---- ---- ---- ---- 37.50 -6.80 44.30 2235 ---- ---- ---- ---- 36.90 -6.70 43.60 2240 ---- ---- ---- ---- 36.30 -6.60 42.90 2245 ---- ---- ---- ---- 35.80 -6.50 42.30 2250 ---- ---- ---- ---- 35.20 -6.40 41.60 2255 ---- ---- ---- ---- 34.60 -6.40 41.00 2260 ---- ---- ---- ---- 34.10 -6.30 40.40 2270 ---- ---- ---- ---- 33.10 -6.00 39.10 2275 ---- ---- ---- ---- 32.60 -6.00 38.60 2280 ---- ---- ---- ---- 32.10 -5.90 38.00 2290 ---- ---- ---- ---- 31.10 -5.70 36.80 2300 ---- ---- ---- ---- 30.20 -5.60 35.80 2310 ---- ---- ---- ---- 29.30 -5.40 34.70 2320 ---- ---- ---- ---- 28.40 -5.30 33.70 2325 ---- ---- ---- ---- 28.00 -5.20 33.20 2330 ---- ---- ---- ---- 27.60 -5.10 32.70 2340 ---- ---- ---- ---- 26.80 -5.00 31.80 2350 ---- ---- ---- ---- 26.00 -4.90 30.90 2360 ---- ---- ---- ---- 25.20 -4.80 30.00 2375 ---- ---- 26.50A 26.50A 24.20 -4.60 28.80 2400 ---- ---- 25.00A 25.00A 22.50 -4.40 26.90 2425 ---- ---- ---- ---- 21.00 -4.10 25.10 2450 ---- ---- ---- ---- 19.70 -3.80 23.50 2475 ---- ---- ---- ---- 18.40 -3.70 22.10 2500 ---- ---- 20.50A 20.50A 17.30 -3.40 20.70 2 2525 ---- ---- ---- ---- 16.20 -3.30 19.50 2550 ---- ---- 18.30A 18.30A 15.30 -3.10 18.40 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 679.00 -29.50 708.50 1275 ---- ---- ---- ---- 654.00 -29.50 683.50 1300 ---- ---- ---- ---- 629.00 -29.50 658.50 1325 ---- ---- ---- ---- 604.00 -29.50 633.50 1350 ---- ---- ---- ---- 579.00 -29.50 608.50 1375 ---- ---- ---- ---- 554.00 -29.50 583.50 1400 ---- ---- ---- ---- 529.00 -29.50 558.50 1425 ---- ---- ---- ---- 504.00 -29.50 533.50 1440 ---- ---- ---- ---- 489.30 -29.20 518.50 1450 ---- ---- ---- ---- 479.50 -29.10 508.60 1460 ---- ---- ---- ---- 469.80 -28.90 498.70 1470 ---- ---- ---- ---- 460.20 -28.80 489.00 1475 ---- ---- ---- ---- 455.40 -28.70 484.10 1480 ---- ---- ---- ---- 450.70 -28.60 479.30 1490 ---- ---- ---- ---- 441.20 -28.40 469.60 1500 ---- ---- ---- ---- 431.80 -28.30 460.10 1510 ---- ---- ---- ---- 422.50 -28.10 450.60 1520 ---- ---- ---- ---- 413.20 -27.90 441.10 1525 ---- ---- ---- ---- 408.60 -27.90 436.50 1530 ---- ---- ---- ---- 404.10 -27.70 431.80 1540 ---- ---- ---- ---- 395.00 -27.50 422.50 1545 ---- ---- ---- ---- 390.40 -27.50 417.90 1550 ---- ---- ---- ---- 385.90 -27.40 413.30 1555 ---- ---- ---- ---- 381.40 -27.30 408.70 1560 ---- ---- ---- ---- 377.00 -27.10 404.10 1565 ---- ---- ---- ---- 372.50 -27.10 399.60 1570 ---- ---- ---- ---- 368.10 -26.90 395.00 1575 ---- ---- ---- ---- 363.70 -26.80 390.50 1580 ---- ---- ---- ---- 359.30 -26.70 386.00 1585 ---- ---- ---- ---- 354.90 -26.60 381.50 1590 ---- ---- ---- ---- 350.50 -26.60 377.10 1595 ---- ---- ---- ---- 346.20 -26.40 372.60 1600 ---- ---- ---- ---- 341.90 -26.30 368.20 1605 ---- ---- ---- ---- 337.50 -26.30 363.80 1610 ---- ---- ---- ---- 333.30 -26.10 359.40 1615 ---- ---- ---- ---- 329.00 -26.00 355.00 1620 ---- ---- ---- ---- 324.70 -25.90 350.60 1625 ---- ---- ---- ---- 320.50 -25.80 346.30 1630 ---- ---- ---- ---- 316.30 -25.70 342.00 1635 ---- ---- ---- ---- 312.10 -25.50 337.60 1640 ---- ---- ---- ---- 307.90 -25.40 333.30 1645 ---- ---- ---- ---- 303.70 -25.40 329.10 1650 ---- ---- ---- ---- 299.60 -25.20 324.80 1655 ---- ---- ---- ---- 295.50 -25.10 320.60 1660 ---- ---- ---- ---- 291.40 -24.90 316.30 1665 ---- ---- ---- ---- 287.30 -24.80 312.10 1670 ---- ---- ---- ---- 283.20 -24.80 308.00 1675 ---- ---- ---- ---- 279.20 -24.60 303.80 1680 ---- ---- ---- ---- 275.20 -24.50 299.70 1685 ---- ---- ---- ---- 271.20 -24.30 295.50 1690 ---- ---- ---- ---- 267.20 -24.20 291.40 1695 ---- ---- ---- ---- 263.30 -24.10 287.40 1700 ---- ---- ---- ---- 259.30 -24.00 283.30 1705 ---- ---- ---- ---- 255.50 -23.80 279.30 1710 ---- ---- ---- ---- 251.60 -23.70 275.30 1715 ---- ---- ---- ---- 247.80 -23.50 271.30 1720 ---- ---- ---- ---- 243.90 -23.50 267.40 1725 ---- ---- ---- ---- 240.20 -23.20 263.40 1730 ---- ---- ---- ---- 236.40 -23.10 259.50 1735 ---- ---- ---- ---- 232.70 -23.00 255.70 1740 ---- ---- ---- ---- 229.00 -22.80 251.80 1745 ---- ---- ---- ---- 225.30 -22.70 248.00 1750 ---- ---- ---- ---- 221.70 -22.50 244.20 1755 ---- ---- ---- ---- 218.10 -22.40 240.50 1760 ---- ---- ---- ---- 214.50 -22.30 236.80 1765 ---- ---- ---- ---- 211.00 -22.10 233.10 1770 ---- ---- ---- ---- 207.50 -21.90 229.40 1775 ---- ---- ---- ---- 204.10 -21.70 225.80 1780 ---- ---- ---- ---- 200.60 -21.60 222.20 1785 ---- ---- ---- ---- 197.30 -21.40 218.70 1790 ---- ---- ---- ---- 193.90 -21.30 215.20 1795 ---- ---- ---- ---- 190.60 -21.10 211.70 1800 ---- ---- ---- ---- 187.40 -20.90 208.30 1805 ---- ---- ---- ---- 184.10 -20.80 204.90 1810 ---- ---- ---- ---- 181.00 -20.50 201.50 1815 ---- ---- ---- ---- 177.80 -20.40 198.20 1820 ---- ---- ---- ---- 174.70 -20.20 194.90 1825 ---- ---- ---- ---- 171.70 -20.00 191.70 1830 ---- ---- ---- ---- 168.70 -19.80 188.50 1835 ---- ---- ---- ---- 165.70 -19.70 185.40 1840 ---- ---- ---- ---- 162.80 -19.50 182.30 1845 ---- ---- ---- ---- 159.90 -19.30 179.20 1850 ---- ---- ---- ---- 157.10 -19.10 176.20 1855 ---- ---- ---- ---- 154.30 -18.90 173.20 1860 ---- ---- ---- ---- 151.50 -18.80 170.30 1865 ---- ---- ---- ---- 148.80 -18.60 167.40 1870 ---- ---- ---- ---- 146.10 -18.40 164.50 1875 ---- ---- ---- ---- 143.50 -18.20 161.70 1880 ---- ---- ---- ---- 140.90 -18.00 158.90 1885 ---- ---- ---- ---- 138.30 -17.80 156.10 1890 ---- ---- ---- ---- 135.80 -17.60 153.40 1895 ---- ---- ---- ---- 133.30 -17.40 150.70 1900 ---- ---- ---- ---- 130.90 -17.20 148.10 1905 ---- ---- ---- ---- 128.50 -17.00 145.50 1910 ---- ---- ---- ---- 126.10 -16.80 142.90 1915 ---- ---- ---- ---- 123.70 -16.60 140.30 1920 ---- ---- ---- ---- 121.40 -16.40 137.80 1925 ---- ---- ---- ---- 119.10 -16.20 135.30 1930 ---- ---- ---- ---- 116.90 -16.00 132.90 1935 ---- ---- ---- ---- 114.70 -15.80 130.50 1940 ---- ---- ---- ---- 112.50 -15.60 128.10 1945 ---- ---- ---- ---- 110.40 -15.30 125.70 1950 ---- ---- ---- ---- 108.30 -15.10 123.40 1955 ---- ---- ---- ---- 106.20 -14.90 121.10 1960 ---- ---- ---- ---- 104.20 -14.70 118.90 1965 ---- ---- ---- ---- 102.20 -14.50 116.70 1970 ---- ---- ---- ---- 100.30 -14.30 114.60 1975 ---- ---- ---- ---- 98.40 -14.10 112.50 1980 ---- ---- ---- ---- 96.50 -13.90 110.40 1985 ---- ---- ---- ---- 94.70 -13.70 108.40 1990 ---- ---- ---- ---- 92.90 -13.60 106.50 1995 ---- ---- ---- ---- 91.10 -13.40 104.50 2000 ---- ---- ---- ---- 89.40 -13.30 102.70 2005 ---- ---- ---- ---- 87.80 -13.00 100.80 2010 ---- ---- ---- ---- 86.10 -12.90 99.00 2015 ---- ---- ---- ---- 84.50 -12.80 97.30 2020 ---- ---- ---- ---- 83.00 -12.50 95.50 2025 ---- ---- ---- ---- 81.40 -12.50 93.90 2030 ---- ---- ---- ---- 80.00 -12.20 92.20 2035 ---- ---- ---- ---- 78.50 -12.10 90.60 2040 ---- ---- ---- ---- 77.10 -11.90 89.00 2045 ---- ---- ---- ---- 75.70 -11.70 87.40 2050 ---- ---- ---- ---- 74.30 -11.60 85.90 2055 ---- ---- ---- ---- 73.00 -11.40 84.40 2060 ---- ---- ---- ---- 71.70 -11.30 83.00 2065 ---- ---- ---- ---- 70.40 -11.20 81.60 2070 ---- ---- ---- ---- 69.20 -11.00 80.20 2075 ---- ---- ---- ---- 68.00 -10.80 78.80 2080 ---- ---- ---- ---- 66.80 -10.70 77.50 2085 ---- ---- ---- ---- 65.60 -10.60 76.20 2090 ---- ---- ---- ---- 64.50 -10.40 74.90 2095 ---- ---- ---- ---- 63.40 -10.20 73.60 2100 ---- ---- ---- ---- 62.30 -10.10 72.40 600 2105 ---- ---- ---- ---- 61.20 -10.00 71.20 2110 ---- ---- ---- ---- 60.20 -9.90 70.10 2115 ---- ---- ---- ---- 59.20 -9.70 68.90 2120 ---- ---- ---- ---- 58.20 -9.60 67.80 2125 ---- ---- ---- ---- 57.20 -9.50 66.70 2130 ---- ---- ---- ---- 56.30 -9.30 65.60 2135 ---- ---- ---- ---- 55.40 -9.20 64.60 2140 ---- ---- ---- ---- 54.50 -9.00 63.50 2145 ---- ---- ---- ---- 53.60 -8.90 62.50 2150 ---- ---- ---- ---- 52.70 -8.80 61.50 2155 ---- ---- ---- ---- 51.90 -8.70 60.60 2160 ---- ---- ---- ---- 51.00 -8.60 59.60 2165 ---- ---- ---- ---- 50.20 -8.50 58.70 2170 ---- ---- ---- ---- 49.40 -8.40 57.80 2175 ---- ---- ---- ---- 48.60 -8.30 56.90 2180 ---- ---- ---- ---- 47.90 -8.10 56.00 2185 ---- ---- ---- ---- 47.10 -8.10 55.20 2190 ---- ---- ---- ---- 46.40 -7.90 54.30 2195 ---- ---- ---- ---- 45.70 -7.80 53.50 2200 ---- ---- ---- ---- 45.00 -7.70 52.70 2205 ---- ---- ---- ---- 44.30 -7.60 51.90 2210 ---- ---- ---- ---- 43.60 -7.50 51.10 2215 ---- ---- ---- ---- 43.00 -7.40 50.40 2220 ---- ---- ---- ---- 42.30 -7.30 49.60 2225 ---- ---- ---- ---- 41.70 -7.20 48.90 2230 ---- ---- ---- ---- 41.10 -7.10 48.20 2235 ---- ---- ---- ---- 40.50 -7.00 47.50 2240 ---- ---- ---- ---- 39.90 -6.90 46.80 2245 ---- ---- ---- ---- 39.30 -6.80 46.10 2250 ---- ---- ---- ---- 38.70 -6.70 45.40 2255 ---- ---- ---- ---- 38.10 -6.70 44.80 2260 ---- ---- ---- ---- 37.60 -6.50 44.10 2270 ---- ---- ---- ---- 36.50 -6.40 42.90 2275 ---- ---- ---- ---- 35.90 -6.40 42.30 2280 ---- ---- ---- ---- 35.40 -6.30 41.70 2290 ---- ---- ---- ---- 34.40 -6.10 40.50 2300 ---- ---- ---- ---- 33.50 -5.90 39.40 2310 ---- ---- ---- ---- 32.50 -5.80 38.30 2320 ---- ---- ---- ---- 31.60 -5.70 37.30 2325 ---- ---- ---- ---- 31.20 -5.50 36.70 2330 ---- ---- ---- ---- 30.80 -5.40 36.20 2340 ---- ---- ---- ---- 29.90 -5.40 35.30 2350 ---- ---- ---- ---- 29.10 -5.20 34.30 2360 ---- ---- ---- ---- 28.30 -5.10 33.40 2375 ---- ---- ---- ---- 27.20 -4.90 32.10 2400 ---- ---- 28.00A 28.00A 25.50 -4.60 30.10 2425 ---- ---- ---- ---- 23.90 -4.40 28.30 2450 ---- ---- ---- ---- 22.50 -4.10 26.60 2475 ---- ---- ---- ---- 21.20 -3.90 25.10 2500 ---- ---- ---- ---- 20.00 -3.60 23.60 2525 ---- ---- ---- ---- 18.90 -3.40 22.30 2550 ---- ---- ---- ---- 17.80 -3.30 21.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 695.80 -28.80 724.60 1275 ---- ---- ---- ---- 670.80 -28.80 699.60 1300 ---- ---- ---- ---- 645.80 -28.80 674.60 1325 ---- ---- ---- ---- 620.80 -28.80 649.60 1350 ---- ---- ---- ---- 595.80 -28.80 624.60 1375 ---- ---- ---- ---- 570.80 -28.80 599.60 1400 ---- ---- ---- ---- 545.80 -28.80 574.60 1425 ---- ---- ---- ---- 521.00 -28.60 549.60 1450 ---- ---- ---- ---- 496.60 -28.30 524.90 1460 ---- ---- ---- ---- 486.90 -28.30 515.20 1470 ---- ---- ---- ---- 477.40 -28.10 505.50 1475 ---- ---- ---- ---- 472.60 -28.00 500.60 1480 ---- ---- ---- ---- 467.80 -28.00 495.80 1490 ---- ---- ---- ---- 458.40 -27.80 486.20 1500 ---- ---- ---- ---- 449.00 -27.70 476.70 1510 ---- ---- ---- ---- 439.60 -27.60 467.20 1520 ---- ---- ---- ---- 430.40 -27.40 457.80 1525 ---- ---- ---- ---- 425.70 -27.40 453.10 1530 ---- ---- ---- ---- 421.20 -27.20 448.40 1540 ---- ---- ---- ---- 412.00 -27.10 439.10 1545 ---- ---- ---- ---- 407.50 -27.00 434.50 1550 ---- ---- ---- ---- 402.90 -27.00 429.90 1555 ---- ---- ---- ---- 398.40 -26.90 425.30 1560 ---- ---- ---- ---- 393.90 -26.80 420.70 1565 ---- ---- ---- ---- 389.50 -26.70 416.20 1570 ---- ---- ---- ---- 385.00 -26.60 411.60 1575 ---- ---- ---- ---- 380.50 -26.60 407.10 1580 ---- ---- ---- ---- 376.10 -26.50 402.60 1585 ---- ---- ---- ---- 371.70 -26.40 398.10 1590 ---- ---- ---- ---- 367.30 -26.30 393.60 1595 ---- ---- ---- ---- 362.90 -26.20 389.10 1600 ---- ---- ---- ---- 358.60 -26.10 384.70 1605 ---- ---- ---- ---- 354.30 -25.90 380.20 1610 ---- ---- ---- ---- 349.90 -25.90 375.80 1615 ---- ---- ---- ---- 345.60 -25.80 371.40 1620 ---- ---- ---- ---- 341.40 -25.60 367.00 1625 ---- ---- ---- ---- 337.10 -25.60 362.70 1630 ---- ---- ---- ---- 332.80 -25.50 358.30 1635 ---- ---- ---- ---- 328.60 -25.40 354.00 1640 ---- ---- ---- ---- 324.40 -25.30 349.70 1645 ---- ---- ---- ---- 320.20 -25.20 345.40 1650 ---- ---- ---- ---- 316.10 -25.00 341.10 1655 ---- ---- ---- ---- 311.90 -24.90 336.80 1660 ---- ---- ---- ---- 307.80 -24.80 332.60 1665 ---- ---- ---- ---- 303.70 -24.70 328.40 1670 ---- ---- ---- ---- 299.60 -24.60 324.20 1675 ---- ---- ---- ---- 295.50 -24.50 320.00 1680 ---- ---- ---- ---- 291.50 -24.30 315.80 1685 ---- ---- ---- ---- 287.50 -24.20 311.70 1690 ---- ---- ---- ---- 283.50 -24.10 307.60 1695 ---- ---- ---- ---- 279.50 -24.00 303.50 1700 ---- ---- ---- ---- 275.60 -23.80 299.40 1705 ---- ---- ---- ---- 271.60 -23.70 295.30 1710 ---- ---- ---- ---- 267.70 -23.60 291.30 1715 ---- ---- ---- ---- 263.90 -23.40 287.30 1720 ---- ---- ---- ---- 260.00 -23.30 283.30 1725 ---- ---- ---- ---- 256.20 -23.20 279.40 1730 ---- ---- ---- ---- 252.40 -23.10 275.50 1735 ---- ---- ---- ---- 248.70 -22.90 271.60 1740 ---- ---- ---- ---- 244.90 -22.80 267.70 1745 ---- ---- ---- ---- 241.30 -22.50 263.80 1750 ---- ---- ---- ---- 237.60 -22.40 260.00 1755 ---- ---- ---- ---- 233.90 -22.30 256.20 1760 ---- ---- ---- ---- 230.30 -22.20 252.50 1765 ---- ---- ---- ---- 226.80 -22.00 248.80 1770 ---- ---- ---- ---- 223.20 -21.90 245.10 1775 ---- ---- ---- ---- 219.70 -21.70 241.40 1780 ---- ---- ---- ---- 216.20 -21.60 237.80 1785 ---- ---- ---- ---- 212.80 -21.40 234.20 1790 ---- ---- ---- ---- 209.40 -21.20 230.60 1795 ---- ---- ---- ---- 206.00 -21.10 227.10 1800 ---- ---- ---- ---- 202.70 -20.90 223.60 1805 ---- ---- ---- ---- 199.40 -20.70 220.10 1810 ---- ---- ---- ---- 196.10 -20.60 216.70 1815 ---- ---- ---- ---- 192.90 -20.40 213.30 1820 ---- ---- ---- ---- 189.70 -20.30 210.00 1825 ---- ---- ---- ---- 186.60 -20.10 206.70 1830 ---- ---- ---- ---- 183.50 -19.90 203.40 1835 ---- ---- ---- ---- 180.40 -19.80 200.20 1840 ---- ---- ---- ---- 177.40 -19.60 197.00 1845 ---- ---- ---- ---- 174.50 -19.40 193.90 1850 ---- ---- ---- ---- 171.50 -19.30 190.80 1855 ---- ---- ---- ---- 168.60 -19.10 187.70 1860 ---- ---- ---- ---- 165.80 -18.90 184.70 1865 ---- ---- ---- ---- 163.00 -18.70 181.70 1870 ---- ---- ---- ---- 160.20 -18.50 178.70 1875 ---- ---- ---- ---- 157.40 -18.40 175.80 1880 ---- ---- ---- ---- 154.70 -18.30 173.00 1885 ---- ---- ---- ---- 152.10 -18.00 170.10 1890 ---- ---- ---- ---- 149.50 -17.80 167.30 1895 ---- ---- ---- ---- 146.90 -17.70 164.60 1900 ---- ---- ---- ---- 144.30 -17.50 161.80 1905 ---- ---- ---- ---- 141.80 -17.30 159.10 1910 ---- ---- ---- ---- 139.30 -17.20 156.50 1915 ---- ---- ---- ---- 136.90 -16.90 153.80 1920 ---- ---- ---- ---- 134.50 -16.70 151.20 1925 ---- ---- ---- ---- 132.10 -16.60 148.70 1930 ---- ---- ---- ---- 129.80 -16.30 146.10 1935 ---- ---- ---- ---- 127.50 -16.10 143.60 1940 ---- ---- ---- ---- 125.20 -16.00 141.20 1945 ---- ---- ---- ---- 123.00 -15.70 138.70 1950 ---- ---- ---- ---- 120.80 -15.50 136.30 1955 ---- ---- ---- ---- 118.60 -15.30 133.90 1960 ---- ---- ---- ---- 116.50 -15.10 131.60 1965 ---- ---- ---- ---- 114.40 -14.90 129.30 1970 ---- ---- ---- ---- 112.40 -14.60 127.00 1975 ---- ---- ---- ---- 110.30 -14.50 124.80 1980 ---- ---- ---- ---- 108.40 -14.20 122.60 1985 ---- ---- ---- ---- 106.40 -14.10 120.50 1990 ---- ---- ---- ---- 104.50 -13.90 118.40 1995 ---- ---- ---- ---- 102.60 -13.80 116.40 2000 ---- ---- ---- ---- 100.80 -13.60 114.40 2005 ---- ---- ---- ---- 99.00 -13.40 112.40 2010 ---- ---- ---- ---- 97.30 -13.20 110.50 2015 ---- ---- ---- ---- 95.60 -13.00 108.60 2020 ---- ---- ---- ---- 93.90 -12.90 106.80 2025 ---- ---- ---- ---- 92.20 -12.80 105.00 2030 ---- ---- ---- ---- 90.60 -12.60 103.20 2035 ---- ---- ---- ---- 89.00 -12.50 101.50 2040 ---- ---- ---- ---- 87.50 -12.30 99.80 2045 ---- ---- ---- ---- 86.00 -12.10 98.10 2050 ---- ---- ---- ---- 84.50 -12.00 96.50 2055 ---- ---- ---- ---- 83.10 -11.80 94.90 2060 ---- ---- ---- ---- 81.60 -11.70 93.30 2065 ---- ---- ---- ---- 80.30 -11.50 91.80 2070 ---- ---- ---- ---- 78.90 -11.40 90.30 2075 ---- ---- ---- ---- 77.60 -11.30 88.90 2080 ---- ---- ---- ---- 76.30 -11.10 87.40 2085 ---- ---- ---- ---- 75.00 -11.00 86.00 2090 ---- ---- ---- ---- 73.80 -10.90 84.70 2095 ---- ---- ---- ---- 72.60 -10.70 83.30 2100 ---- ---- ---- ---- 71.40 -10.60 82.00 2105 ---- ---- ---- ---- 70.20 -10.50 80.70 2110 ---- ---- ---- ---- 69.10 -10.30 79.40 2115 ---- ---- ---- ---- 68.00 -10.20 78.20 2120 ---- ---- ---- ---- 66.90 -10.10 77.00 2125 ---- ---- ---- ---- 65.90 -9.90 75.80 2130 ---- ---- ---- ---- 64.80 -9.90 74.70 2135 ---- ---- ---- ---- 63.80 -9.70 73.50 2140 ---- ---- ---- ---- 62.80 -9.60 72.40 2145 ---- ---- ---- ---- 61.90 -9.40 71.30 2150 ---- ---- ---- ---- 60.90 -9.30 70.20 2155 ---- ---- ---- ---- 60.00 -9.20 69.20 2160 ---- ---- ---- ---- 59.10 -9.10 68.20 2165 ---- ---- ---- ---- 58.20 -9.00 67.20 2170 ---- ---- ---- ---- 57.30 -8.90 66.20 2175 ---- ---- ---- ---- 56.50 -8.70 65.20 2180 ---- ---- ---- ---- 55.60 -8.70 64.30 2185 ---- ---- ---- ---- 54.80 -8.50 63.30 2190 ---- ---- ---- ---- 54.00 -8.40 62.40 2195 ---- ---- ---- ---- 53.20 -8.30 61.50 2200 ---- ---- ---- ---- 52.50 -8.20 60.70 2205 ---- ---- ---- ---- 51.70 -8.10 59.80 2210 ---- ---- ---- ---- 51.00 -8.00 59.00 2215 ---- ---- ---- ---- 50.30 -7.80 58.10 2220 ---- ---- ---- ---- 49.50 -7.80 57.30 2225 ---- ---- ---- ---- 48.80 -7.70 56.50 2230 ---- ---- ---- ---- 48.20 -7.50 55.70 2235 ---- ---- ---- ---- 47.50 -7.50 55.00 2240 ---- ---- ---- ---- 46.80 -7.40 54.20 2245 ---- ---- ---- ---- 46.20 -7.30 53.50 2250 ---- ---- ---- ---- 45.50 -7.20 52.70 2255 ---- ---- ---- ---- 44.90 -7.10 52.00 2260 ---- ---- ---- ---- 44.30 -7.00 51.30 2265 ---- ---- ---- ---- 43.70 -6.90 50.60 2270 ---- ---- ---- ---- 43.10 -6.90 50.00 2275 ---- ---- ---- ---- 42.50 -6.80 49.30 2280 ---- ---- ---- ---- 42.00 -6.60 48.60 2290 ---- ---- ---- ---- 40.80 -6.50 47.30 2300 ---- ---- ---- ---- 39.80 -6.30 46.10 2310 ---- ---- ---- ---- 38.70 -6.20 44.90 2320 ---- ---- ---- ---- 37.70 -6.10 43.80 2325 ---- ---- ---- ---- 37.20 -6.00 43.20 2330 ---- ---- ---- ---- 36.80 -5.90 42.70 2340 ---- ---- ---- ---- 35.80 -5.80 41.60 2350 ---- ---- ---- ---- 34.90 -5.60 40.50 2360 ---- ---- ---- ---- 34.10 -5.40 39.50 2370 ---- ---- ---- ---- 33.20 -5.40 38.60 2375 ---- ---- ---- ---- 32.80 -5.30 38.10 2400 ---- ---- ---- ---- 30.90 -4.90 35.80 2425 ---- ---- ---- ---- 29.10 -4.70 33.80 2450 ---- ---- ---- ---- 27.50 -4.40 31.90 2475 ---- ---- ---- ---- 26.00 -4.10 30.10 2500 ---- ---- ---- ---- 24.60 -3.90 28.50 2525 ---- ---- ---- ---- 23.30 -3.70 27.00 2550 ---- ---- ---- ---- 22.10 -3.60 25.70 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 945.80 -28.80 974.60 1025 ---- ---- ---- ---- 920.80 -28.80 949.60 1050 ---- ---- ---- ---- 895.80 -28.80 924.60 1075 ---- ---- ---- ---- 870.80 -28.80 899.60 1090 ---- ---- ---- ---- 855.80 -28.80 884.60 1100 ---- ---- ---- ---- 845.80 -28.80 874.60 1110 ---- ---- ---- ---- 835.80 -28.80 864.60 1120 ---- ---- ---- ---- 825.80 -28.80 854.60 1125 ---- ---- ---- ---- 820.80 -28.80 849.60 1130 ---- ---- ---- ---- 815.80 -28.80 844.60 1140 ---- ---- ---- ---- 805.80 -28.80 834.60 1150 ---- ---- ---- ---- 795.80 -28.80 824.60 1160 ---- ---- ---- ---- 785.80 -28.80 814.60 1170 ---- ---- ---- ---- 775.80 -28.80 804.60 1175 ---- ---- ---- ---- 770.80 -28.80 799.60 1180 ---- ---- ---- ---- 765.80 -28.80 794.60 1190 ---- ---- ---- ---- 755.80 -28.80 784.60 1195 ---- ---- ---- ---- 750.80 -28.80 779.60 1200 ---- ---- ---- ---- 745.80 -28.80 774.60 1205 ---- ---- ---- ---- 740.80 -28.80 769.60 1210 ---- ---- ---- ---- 735.80 -28.80 764.60 1215 ---- ---- ---- ---- 730.80 -28.80 759.60 1220 ---- ---- ---- ---- 725.80 -28.80 754.60 1225 ---- ---- ---- ---- 720.80 -28.80 749.60 1230 ---- ---- ---- ---- 715.80 -28.80 744.60 1235 ---- ---- ---- ---- 710.80 -28.80 739.60 1240 ---- ---- ---- ---- 705.80 -28.80 734.60 1245 ---- ---- ---- ---- 700.80 -28.80 729.60 1250 ---- ---- ---- ---- 695.80 -28.80 724.60 1255 ---- ---- ---- ---- 690.80 -28.80 719.60 1260 ---- ---- ---- ---- 685.80 -28.80 714.60 1265 ---- ---- ---- ---- 680.80 -28.80 709.60 1270 ---- ---- ---- ---- 675.80 -28.80 704.60 1275 ---- ---- ---- ---- 670.80 -28.80 699.60 1280 ---- ---- ---- ---- 665.80 -28.80 694.60 1285 ---- ---- ---- ---- 660.80 -28.80 689.60 1290 ---- ---- ---- ---- 655.80 -28.80 684.60 1295 ---- ---- ---- ---- 650.80 -28.80 679.60 1300 ---- ---- ---- ---- 645.80 -28.80 674.60 1305 ---- ---- ---- ---- 640.80 -28.80 669.60 1310 ---- ---- ---- ---- 635.80 -28.80 664.60 1315 ---- ---- ---- ---- 630.80 -28.80 659.60 1320 ---- ---- ---- ---- 625.80 -28.80 654.60 1325 ---- ---- ---- ---- 620.80 -28.80 649.60 1330 ---- ---- ---- ---- 615.80 -28.80 644.60 1335 ---- ---- ---- ---- 610.80 -28.80 639.60 1340 ---- ---- ---- ---- 605.80 -28.80 634.60 1345 ---- ---- ---- ---- 600.80 -28.80 629.60 1350 ---- ---- ---- ---- 595.80 -28.80 624.60 1355 ---- ---- ---- ---- 590.80 -28.80 619.60 1360 ---- ---- ---- ---- 585.80 -28.80 614.60 1365 ---- ---- ---- ---- 580.80 -28.80 609.60 1370 ---- ---- ---- ---- 575.80 -28.80 604.60 1375 ---- ---- ---- ---- 570.80 -28.80 599.60 1380 ---- ---- ---- ---- 565.80 -28.80 594.60 1385 ---- ---- ---- ---- 560.80 -28.80 589.60 1390 ---- ---- ---- ---- 555.80 -28.80 584.60 1395 ---- ---- ---- ---- 550.80 -28.80 579.60 1400 ---- ---- ---- ---- 545.80 -28.80 574.60 1405 ---- ---- ---- ---- 540.80 -28.80 569.60 1410 ---- ---- ---- ---- 535.80 -28.80 564.60 1415 ---- ---- ---- ---- 530.80 -28.80 559.60 1420 ---- ---- ---- ---- 525.90 -28.70 554.60 1425 ---- ---- ---- ---- 521.00 -28.60 549.60 1430 ---- ---- ---- ---- 516.10 -28.50 544.60 1435 ---- ---- ---- ---- 511.20 -28.50 539.70 1440 ---- ---- ---- ---- 506.30 -28.50 534.80 1445 ---- ---- ---- ---- 501.50 -28.30 529.80 1450 ---- ---- ---- ---- 496.60 -28.30 524.90 1455 ---- ---- ---- ---- 491.80 -28.30 520.10 1460 ---- ---- ---- ---- 487.00 -28.20 515.20 1465 ---- ---- ---- ---- 482.30 -28.10 510.40 1470 ---- ---- ---- ---- 477.50 -28.00 505.50 1475 ---- ---- ---- ---- 472.80 -27.90 500.70 1480 ---- ---- ---- ---- 468.10 -27.80 495.90 1485 ---- ---- ---- ---- 463.40 -27.80 491.20 1490 ---- ---- ---- ---- 458.70 -27.70 486.40 1495 ---- ---- ---- ---- 454.00 -27.70 481.70 1500 ---- ---- ---- ---- 449.40 -27.60 477.00 1505 ---- ---- ---- ---- 444.80 -27.50 472.30 1510 ---- ---- ---- ---- 440.20 -27.40 467.60 1515 ---- ---- ---- ---- 435.60 -27.30 462.90 1520 ---- ---- ---- ---- 431.00 -27.30 458.30 1525 ---- ---- ---- ---- 426.50 -27.20 453.70 1530 ---- ---- ---- ---- 422.00 -27.00 449.00 1535 ---- ---- ---- ---- 417.50 -26.90 444.40 1540 ---- ---- ---- ---- 413.00 -26.90 439.90 1545 ---- ---- ---- ---- 408.50 -26.80 435.30 1550 ---- ---- ---- ---- 404.10 -26.70 430.80 1555 ---- ---- ---- ---- 399.60 -26.60 426.20 1560 ---- ---- ---- ---- 395.20 -26.50 421.70 1565 ---- ---- ---- ---- 390.80 -26.40 417.20 1570 ---- ---- ---- ---- 386.40 -26.40 412.80 1575 ---- ---- ---- ---- 382.10 -26.20 408.30 1580 ---- ---- ---- ---- 377.70 -26.20 403.90 1585 ---- ---- ---- ---- 373.40 -26.00 399.40 1590 ---- ---- ---- ---- 369.10 -25.90 395.00 1595 ---- ---- ---- ---- 364.80 -25.80 390.60 1600 ---- ---- ---- ---- 360.50 -25.70 386.20 1605 ---- ---- ---- ---- 356.20 -25.70 381.90 1610 ---- ---- ---- ---- 352.00 -25.50 377.50 1615 ---- ---- ---- ---- 347.80 -25.40 373.20 1620 ---- ---- ---- ---- 343.60 -25.30 368.90 1625 ---- ---- ---- ---- 339.40 -25.20 364.60 1630 ---- ---- ---- ---- 335.20 -25.10 360.30 1635 ---- ---- ---- ---- 331.10 -25.00 356.10 1640 ---- ---- ---- ---- 326.90 -24.90 351.80 1645 ---- ---- ---- ---- 322.80 -24.80 347.60 1650 ---- ---- ---- ---- 318.70 -24.70 343.40 1655 ---- ---- ---- ---- 314.60 -24.60 339.20 1660 ---- ---- ---- ---- 310.60 -24.40 335.00 1665 ---- ---- ---- ---- 306.50 -24.30 330.80 1670 ---- ---- ---- ---- 302.50 -24.20 326.70 1675 ---- ---- ---- ---- 298.50 -24.10 322.60 1680 ---- ---- ---- ---- 294.50 -23.90 318.40 1685 ---- ---- ---- ---- 290.60 -23.80 314.40 1690 ---- ---- ---- ---- 286.60 -23.70 310.30 1695 ---- ---- ---- ---- 282.70 -23.60 306.30 1700 ---- ---- ---- ---- 278.80 -23.40 302.20 1705 ---- ---- ---- ---- 274.90 -23.30 298.20 1710 ---- ---- ---- ---- 271.10 -23.10 294.20 1715 ---- ---- ---- ---- 267.20 -23.10 290.30 1720 ---- ---- ---- ---- 263.40 -22.90 286.30 1725 ---- ---- ---- ---- 259.70 -22.70 282.40 1730 ---- ---- ---- ---- 255.90 -22.70 278.60 1735 ---- ---- ---- ---- 252.20 -22.50 274.70 1740 ---- ---- ---- ---- 248.50 -22.40 270.90 1745 ---- ---- ---- ---- 244.80 -22.20 267.00 1750 ---- ---- ---- ---- 241.20 -22.10 263.30 1755 ---- ---- ---- ---- 237.50 -22.00 259.50 1760 ---- ---- ---- ---- 233.90 -21.90 255.80 1765 ---- ---- ---- ---- 230.40 -21.70 252.10 1770 ---- ---- ---- ---- 226.90 -21.50 248.40 1775 ---- ---- ---- ---- 223.40 -21.40 244.80 1780 ---- ---- ---- ---- 219.90 -21.30 241.20 1785 ---- ---- ---- ---- 216.50 -21.10 237.60 1790 ---- ---- ---- ---- 213.10 -21.00 234.10 1795 ---- ---- ---- ---- 209.70 -20.90 230.60 1800 ---- ---- ---- ---- 206.40 -20.70 227.10 1805 ---- ---- ---- ---- 203.10 -20.60 223.70 1810 ---- ---- ---- ---- 199.80 -20.50 220.30 1815 ---- ---- ---- ---- 196.60 -20.40 217.00 1820 ---- ---- ---- ---- 193.40 -20.30 213.70 1825 ---- ---- ---- ---- 190.30 -20.10 210.40 1830 ---- ---- ---- ---- 187.10 -20.10 207.20 1835 ---- ---- ---- ---- 184.10 -19.90 204.00 1840 ---- ---- ---- ---- 181.00 -19.80 200.80 1845 ---- ---- ---- ---- 178.10 -19.60 197.70 1850 ---- ---- ---- ---- 175.10 -19.50 194.60 400 1855 ---- ---- ---- ---- 172.20 -19.40 191.60 1860 ---- ---- ---- ---- 169.30 -19.30 188.60 1865 ---- ---- ---- ---- 166.50 -19.20 185.70 1870 ---- ---- ---- ---- 163.70 -19.00 182.70 1875 ---- ---- ---- ---- 161.00 -18.90 179.90 1880 ---- ---- ---- ---- 158.30 -18.70 177.00 75 1885 ---- ---- ---- ---- 155.60 -18.60 174.20 1890 ---- ---- ---- ---- 153.00 -18.50 171.50 1895 ---- ---- ---- ---- 150.40 -18.30 168.70 1900 ---- ---- ---- ---- 147.90 -18.10 166.00 1905 ---- ---- ---- ---- 145.40 -18.00 163.40 1910 ---- ---- ---- ---- 143.00 -17.70 160.70 1915 ---- ---- ---- ---- 140.60 -17.50 158.10 1920 ---- ---- ---- ---- 138.20 -17.40 155.60 1925 ---- ---- ---- ---- 135.90 -17.10 153.00 1930 ---- ---- ---- ---- 133.60 -16.90 150.50 1935 ---- ---- ---- ---- 131.30 -16.70 148.00 1940 ---- ---- ---- ---- 129.10 -16.50 145.60 1945 ---- ---- ---- ---- 127.00 -16.10 143.10 1950 ---- ---- ---- ---- 124.90 -15.80 140.70 1955 ---- ---- ---- ---- 122.80 -15.60 138.40 1960 ---- ---- ---- ---- 120.70 -15.40 136.10 1965 ---- ---- ---- ---- 118.70 -15.10 133.80 1970 ---- ---- ---- ---- 116.70 -14.80 131.50 100 1975 ---- ---- ---- ---- 114.70 -14.60 129.30 1980 ---- ---- ---- ---- 112.80 -14.40 127.20 1985 ---- ---- ---- ---- 110.90 -14.10 125.00 1990 ---- ---- ---- ---- 109.10 -13.90 123.00 1995 ---- ---- ---- ---- 107.20 -13.70 120.90 2000 ---- ---- ---- ---- 105.40 -13.50 118.90 130 2005 ---- ---- ---- ---- 103.60 -13.40 117.00 2010 ---- ---- ---- ---- 101.90 -13.20 115.10 220 220 2015 ---- ---- ---- ---- 100.20 -13.00 113.20 2020 ---- ---- ---- ---- 98.50 -12.90 111.40 2025 ---- ---- ---- ---- 96.80 -12.80 109.60 2030 ---- ---- ---- ---- 95.20 -12.60 107.80 2035 ---- ---- ---- ---- 93.60 -12.50 106.10 2040 ---- ---- ---- ---- 92.00 -12.40 104.40 50 2045 ---- ---- ---- ---- 90.50 -12.20 102.70 2050 ---- ---- ---- ---- 89.00 -12.10 101.10 10 2055 ---- ---- ---- ---- 87.60 -11.90 99.50 2060 ---- ---- ---- ---- 86.10 -11.90 98.00 2065 ---- ---- ---- ---- 84.70 -11.80 96.50 2070 ---- ---- ---- ---- 83.40 -11.60 95.00 2075 ---- ---- ---- ---- 82.00 -11.50 93.50 2080 ---- ---- ---- ---- 80.70 -11.40 92.10 2085 ---- ---- ---- ---- 79.50 -11.20 90.70 2090 ---- ---- ---- ---- 78.20 -11.10 89.30 2095 ---- ---- ---- ---- 77.00 -11.00 88.00 2100 ---- ---- ---- ---- 75.80 -10.80 86.60 10 2105 ---- ---- ---- ---- 74.60 -10.70 85.30 2110 ---- ---- ---- ---- 73.50 -10.60 84.10 2115 ---- ---- ---- ---- 72.40 -10.40 82.80 2120 ---- ---- ---- ---- 71.30 -10.30 81.60 2125 ---- ---- ---- ---- 70.20 -10.20 80.40 2130 ---- ---- ---- ---- 69.20 -10.10 79.30 2135 ---- ---- ---- ---- 68.20 -9.90 78.10 2140 ---- ---- ---- ---- 67.20 -9.80 77.00 2145 ---- ---- ---- ---- 66.20 -9.70 75.90 2150 ---- ---- ---- ---- 65.30 -9.50 74.80 5 2155 ---- ---- ---- ---- 64.30 -9.50 73.80 2160 ---- ---- ---- ---- 63.40 -9.30 72.70 2165 ---- ---- ---- ---- 62.50 -9.20 71.70 2170 ---- ---- ---- ---- 61.60 -9.10 70.70 2175 ---- ---- ---- ---- 60.80 -9.00 69.80 2180 ---- ---- ---- ---- 59.90 -8.90 68.80 2185 ---- ---- ---- ---- 59.10 -8.80 67.90 2190 ---- ---- ---- ---- 58.30 -8.70 67.00 2195 ---- ---- ---- ---- 57.50 -8.60 66.10 2200 ---- ---- ---- ---- 56.70 -8.50 65.20 500 2205 ---- ---- ---- ---- 56.00 -8.30 64.30 2210 ---- ---- ---- ---- 55.20 -8.20 63.40 2215 ---- ---- ---- ---- 54.50 -8.10 62.60 2220 ---- ---- ---- ---- 53.80 -8.00 61.80 2225 ---- ---- ---- ---- 53.00 -8.00 61.00 2230 ---- ---- ---- ---- 52.40 -7.80 60.20 2235 ---- ---- ---- ---- 51.70 -7.70 59.40 2240 ---- ---- ---- ---- 51.00 -7.60 58.60 2245 ---- ---- ---- ---- 50.30 -7.60 57.90 2250 ---- ---- ---- ---- 49.70 -7.40 57.10 5 2255 ---- ---- ---- ---- 49.00 -7.40 56.40 2260 ---- ---- ---- ---- 48.40 -7.30 55.70 2265 ---- ---- ---- ---- 47.80 -7.20 55.00 2270 ---- ---- ---- ---- 47.20 -7.10 54.30 2275 ---- ---- ---- ---- 46.60 -7.00 53.60 2280 ---- ---- ---- ---- 46.00 -6.90 52.90 2285 ---- ---- ---- ---- 45.40 -6.90 52.30 2290 ---- ---- ---- ---- 44.80 -6.80 51.60 2295 ---- ---- ---- ---- 44.30 -6.70 51.00 2300 ---- ---- ---- ---- 43.70 -6.70 50.40 10 2305 ---- ---- ---- ---- 43.20 -6.60 49.80 2310 ---- ---- ---- ---- 42.70 -6.50 49.20 2315 ---- ---- ---- ---- 42.10 -6.50 48.60 2320 ---- ---- ---- ---- 41.60 -6.40 48.00 2325 ---- ---- ---- ---- 41.10 -6.30 47.40 2330 ---- ---- ---- ---- 40.60 -6.20 46.80 2335 ---- ---- ---- ---- 40.10 -6.20 46.30 2340 ---- ---- ---- ---- 39.60 -6.10 45.70 2345 ---- ---- ---- ---- 39.20 -6.00 45.20 2350 ---- ---- ---- ---- 38.70 -6.00 44.70 2355 ---- ---- ---- ---- 38.20 -5.90 44.10 2360 ---- ---- ---- ---- 37.80 -5.80 43.60 2370 ---- ---- ---- ---- 36.90 -5.70 42.60 2375 ---- ---- ---- ---- 36.50 -5.60 42.10 2380 ---- ---- ---- ---- 36.10 -5.60 41.70 2390 ---- ---- ---- ---- 35.30 -5.40 40.70 2400 ---- ---- ---- ---- 34.50 -5.30 39.80 22 2410 ---- ---- ---- ---- 33.70 -5.20 38.90 2420 ---- ---- ---- ---- 32.90 -5.20 38.10 2425 ---- ---- ---- ---- 32.60 -5.10 37.70 2430 ---- ---- ---- ---- 32.20 -5.10 37.30 2440 ---- ---- ---- ---- 31.50 -5.00 36.50 2450 ---- ---- ---- ---- 30.90 -4.80 35.70 2460 ---- ---- ---- ---- 30.20 -4.80 35.00 2475 ---- ---- ---- ---- 29.30 -4.60 33.90 2500 ---- ---- ---- ---- 27.80 -4.40 32.20 100 2525 ---- ---- ---- ---- 26.40 -4.20 30.60 2550 ---- ---- ---- ---- 25.20 -4.00 29.20 2575 ---- ---- ---- ---- 24.00 -3.90 27.90 2600 ---- ---- ---- ---- 22.90 -3.70 26.60 2625 ---- ---- ---- ---- 22.00 -3.50 25.50 2650 ---- ---- ---- ---- 21.00 -3.40 24.40 900 ---- ---- ---- ---- 1045.80 -28.80 1074.60 925 ---- ---- ---- ---- 1020.80 -28.80 1049.60 950 ---- ---- ---- ---- 995.80 -28.80 1024.60 975 ---- ---- ---- ---- 970.80 -28.80 999.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 685.10 -28.80 713.90 1300 ---- ---- ---- ---- 660.10 -28.80 688.90 1325 ---- ---- ---- ---- 635.10 -28.80 663.90 1350 ---- ---- ---- ---- 610.10 -28.80 638.90 1375 ---- ---- ---- ---- 585.10 -28.80 613.90 1400 ---- ---- ---- ---- 560.20 -28.70 588.90 1425 ---- ---- ---- ---- 535.70 -28.40 564.10 1450 ---- ---- ---- ---- 511.60 -28.10 539.70 1470 ---- ---- ---- ---- 492.60 -27.80 520.40 1475 ---- ---- ---- ---- 487.90 -27.70 515.60 1480 ---- ---- ---- ---- 483.20 -27.70 510.90 1490 ---- ---- ---- ---- 473.80 -27.60 501.40 1500 ---- ---- ---- ---- 464.60 -27.40 492.00 1510 ---- ---- ---- ---- 455.30 -27.30 482.60 1520 ---- ---- ---- ---- 446.20 -27.10 473.30 1525 ---- ---- ---- ---- 441.60 -27.10 468.70 1530 ---- ---- ---- ---- 437.10 -26.90 464.00 1540 ---- ---- ---- ---- 428.10 -26.70 454.80 1550 ---- ---- ---- ---- 419.10 -26.60 445.70 1560 ---- ---- ---- ---- 410.20 -26.40 436.60 1565 ---- ---- ---- ---- 405.80 -26.30 432.10 1570 ---- ---- ---- ---- 401.40 -26.20 427.60 1575 ---- ---- ---- ---- 397.00 -26.20 423.20 1580 ---- ---- ---- ---- 392.60 -26.10 418.70 1585 ---- ---- ---- ---- 388.20 -26.00 414.20 1590 ---- ---- ---- ---- 383.90 -25.90 409.80 1595 ---- ---- ---- ---- 379.60 -25.80 405.40 1600 ---- ---- ---- ---- 375.30 -25.70 401.00 1605 ---- ---- ---- ---- 371.00 -25.60 396.60 1610 ---- ---- ---- ---- 366.70 -25.50 392.20 1615 ---- ---- ---- ---- 362.40 -25.50 387.90 1620 ---- ---- ---- ---- 358.20 -25.30 383.50 1625 ---- ---- ---- ---- 354.00 -25.20 379.20 1630 ---- ---- ---- ---- 349.80 -25.10 374.90 1635 ---- ---- ---- ---- 345.60 -25.00 370.60 1640 ---- ---- ---- ---- 341.40 -24.90 366.30 1645 ---- ---- ---- ---- 337.30 -24.80 362.10 1650 ---- ---- ---- ---- 333.20 -24.60 357.80 1655 ---- ---- ---- ---- 329.10 -24.50 353.60 1660 ---- ---- ---- ---- 325.00 -24.40 349.40 1665 ---- ---- ---- ---- 320.90 -24.30 345.20 1670 ---- ---- ---- ---- 316.80 -24.30 341.10 1675 ---- ---- ---- ---- 312.80 -24.10 336.90 1680 ---- ---- ---- ---- 308.80 -24.00 332.80 1685 ---- ---- ---- ---- 304.80 -23.90 328.70 1690 ---- ---- ---- ---- 300.90 -23.70 324.60 1695 ---- ---- ---- ---- 296.90 -23.60 320.50 1700 ---- ---- ---- ---- 293.00 -23.50 316.50 1705 ---- ---- ---- ---- 289.10 -23.30 312.40 1710 ---- ---- ---- ---- 285.20 -23.20 308.40 1715 ---- ---- ---- ---- 281.40 -23.00 304.40 1720 ---- ---- ---- ---- 277.50 -23.00 300.50 1725 ---- ---- ---- ---- 273.70 -22.80 296.50 1730 ---- ---- ---- ---- 269.90 -22.70 292.60 1735 ---- ---- ---- ---- 266.20 -22.50 288.70 1740 ---- ---- ---- ---- 262.50 -22.40 284.90 1745 ---- ---- ---- ---- 258.80 -22.20 281.00 1750 ---- ---- ---- ---- 255.10 -22.10 277.20 1755 ---- ---- ---- ---- 251.40 -22.00 273.40 1760 ---- ---- ---- ---- 247.80 -21.90 269.70 1765 ---- ---- ---- ---- 244.20 -21.80 266.00 1770 ---- ---- ---- ---- 240.70 -21.60 262.30 1775 ---- ---- ---- ---- 237.20 -21.40 258.60 1780 ---- ---- ---- ---- 233.70 -21.20 254.90 1785 ---- ---- ---- ---- 230.20 -21.10 251.30 1790 ---- ---- ---- ---- 226.80 -21.00 247.80 1795 ---- ---- ---- ---- 223.40 -20.80 244.20 1800 ---- ---- ---- ---- 220.00 -20.70 240.70 1805 ---- ---- ---- ---- 216.70 -20.50 237.20 1810 ---- ---- ---- ---- 213.40 -20.40 233.80 1815 ---- ---- ---- ---- 210.10 -20.30 230.40 1820 ---- ---- ---- ---- 206.90 -20.10 227.00 1825 ---- ---- ---- ---- 203.70 -19.90 223.60 1830 ---- ---- ---- ---- 200.50 -19.80 220.30 1835 ---- ---- ---- ---- 197.40 -19.70 217.10 1840 ---- ---- ---- ---- 194.30 -19.60 213.90 1845 ---- ---- ---- ---- 191.30 -19.40 210.70 1850 ---- ---- ---- ---- 188.30 -19.20 207.50 1855 ---- ---- ---- ---- 185.30 -19.10 204.40 1860 ---- ---- ---- ---- 182.40 -18.90 201.30 1865 ---- ---- ---- ---- 179.50 -18.80 198.30 1870 ---- ---- ---- ---- 176.70 -18.60 195.30 1875 ---- ---- ---- ---- 173.90 -18.50 192.40 1880 ---- ---- ---- ---- 171.10 -18.40 189.50 1885 ---- ---- ---- ---- 168.40 -18.20 186.60 1890 ---- ---- ---- ---- 165.70 -18.00 183.70 1895 ---- ---- ---- ---- 163.10 -17.80 180.90 1900 ---- ---- ---- ---- 160.40 -17.80 178.20 1905 ---- ---- ---- ---- 157.80 -17.60 175.40 1910 ---- ---- ---- ---- 155.30 -17.40 172.70 1915 ---- ---- ---- ---- 152.80 -17.20 170.00 1920 ---- ---- ---- ---- 150.30 -17.10 167.40 1925 ---- ---- ---- ---- 147.90 -16.90 164.80 1930 ---- ---- ---- ---- 145.50 -16.70 162.20 1935 ---- ---- ---- ---- 143.10 -16.60 159.70 1940 ---- ---- ---- ---- 140.80 -16.40 157.20 1945 ---- ---- ---- ---- 138.40 -16.30 154.70 1950 ---- ---- ---- ---- 136.20 -16.00 152.20 1955 ---- ---- ---- ---- 133.90 -15.90 149.80 1960 ---- ---- ---- ---- 131.70 -15.70 147.40 1965 ---- ---- ---- ---- 129.50 -15.50 145.00 1970 ---- ---- ---- ---- 127.40 -15.30 142.70 1975 ---- ---- ---- ---- 125.30 -15.00 140.30 1980 ---- ---- ---- ---- 123.20 -14.90 138.10 1985 ---- ---- ---- ---- 121.20 -14.60 135.80 1990 ---- ---- ---- ---- 119.20 -14.50 133.70 1995 ---- ---- ---- ---- 117.20 -14.30 131.50 2000 ---- ---- ---- ---- 115.30 -14.10 129.40 2005 ---- ---- ---- ---- 113.40 -13.90 127.30 2010 ---- ---- ---- ---- 111.50 -13.80 125.30 2015 ---- ---- ---- ---- 109.70 -13.60 123.30 2020 ---- ---- ---- ---- 107.90 -13.50 121.40 2025 ---- ---- ---- ---- 106.20 -13.30 119.50 2030 ---- ---- ---- ---- 104.50 -13.10 117.60 2035 ---- ---- ---- ---- 102.80 -13.00 115.80 2040 ---- ---- ---- ---- 101.10 -12.90 114.00 2045 ---- ---- ---- ---- 99.50 -12.80 112.30 2050 ---- ---- ---- ---- 98.00 -12.50 110.50 2055 ---- ---- ---- ---- 96.40 -12.50 108.90 2060 ---- ---- ---- ---- 94.90 -12.30 107.20 2065 ---- ---- ---- ---- 93.40 -12.20 105.60 2070 ---- ---- ---- ---- 92.00 -12.00 104.00 2075 ---- ---- ---- ---- 90.60 -11.90 102.50 2080 ---- ---- ---- ---- 89.20 -11.80 101.00 2085 ---- ---- ---- ---- 87.80 -11.70 99.50 2090 ---- ---- ---- ---- 86.50 -11.50 98.00 2095 ---- ---- ---- ---- 85.20 -11.40 96.60 2100 ---- ---- ---- ---- 83.90 -11.30 95.20 2105 ---- ---- ---- ---- 82.70 -11.10 93.80 2110 ---- ---- ---- ---- 81.50 -11.00 92.50 2115 ---- ---- ---- ---- 80.30 -10.90 91.20 2120 ---- ---- ---- ---- 79.10 -10.80 89.90 2125 ---- ---- ---- ---- 78.00 -10.60 88.60 2130 ---- ---- ---- ---- 76.80 -10.60 87.40 2135 ---- ---- ---- ---- 75.70 -10.40 86.10 2140 ---- ---- ---- ---- 74.70 -10.30 85.00 2145 ---- ---- ---- ---- 73.60 -10.20 83.80 2150 ---- ---- ---- ---- 72.60 -10.00 82.60 2155 ---- ---- ---- ---- 71.60 -9.90 81.50 2160 ---- ---- ---- ---- 70.60 -9.80 80.40 2165 ---- ---- ---- ---- 69.60 -9.70 79.30 2170 ---- ---- ---- ---- 68.70 -9.60 78.30 2175 ---- ---- ---- ---- 67.80 -9.40 77.20 2180 ---- ---- ---- ---- 66.90 -9.30 76.20 2185 ---- ---- ---- ---- 66.00 -9.20 75.20 2190 ---- ---- ---- ---- 65.10 -9.20 74.30 2195 ---- ---- ---- ---- 64.20 -9.10 73.30 2200 ---- ---- ---- ---- 63.40 -8.90 72.30 2205 ---- ---- ---- ---- 62.60 -8.80 71.40 2210 ---- ---- ---- ---- 61.80 -8.70 70.50 2215 ---- ---- ---- ---- 61.00 -8.60 69.60 2220 ---- ---- ---- ---- 60.20 -8.50 68.70 2225 ---- ---- ---- ---- 59.40 -8.50 67.90 2230 ---- ---- ---- ---- 58.70 -8.30 67.00 2235 ---- ---- ---- ---- 58.00 -8.20 66.20 2240 ---- ---- ---- ---- 57.20 -8.20 65.40 2245 ---- ---- ---- ---- 56.50 -8.10 64.60 2250 ---- ---- ---- ---- 55.80 -8.00 63.80 2255 ---- ---- ---- ---- 55.10 -7.90 63.00 2260 ---- ---- ---- ---- 54.50 -7.70 62.20 2265 ---- ---- ---- ---- 53.80 -7.70 61.50 2270 ---- ---- ---- ---- 53.10 -7.60 60.70 2275 ---- ---- ---- ---- 52.50 -7.50 60.00 2280 ---- ---- ---- ---- 51.90 -7.40 59.30 2285 ---- ---- ---- ---- 51.20 -7.40 58.60 2290 ---- ---- ---- ---- 50.60 -7.30 57.90 2300 ---- ---- ---- ---- 49.40 -7.20 56.60 2310 ---- ---- ---- ---- 48.30 -6.90 55.20 2320 ---- ---- ---- ---- 47.20 -6.80 54.00 2325 ---- ---- ---- ---- 46.60 -6.80 53.40 2330 ---- ---- ---- ---- 46.10 -6.60 52.70 2340 ---- ---- ---- ---- 45.10 -6.50 51.60 2350 ---- ---- ---- ---- 44.00 -6.40 50.40 2360 ---- ---- ---- ---- 43.10 -6.20 49.30 2370 ---- ---- ---- ---- 42.10 -6.10 48.20 2375 ---- ---- ---- ---- 41.70 -6.00 47.70 2380 ---- ---- ---- ---- 41.20 -6.00 47.20 2400 ---- ---- ---- ---- 39.50 -5.70 45.20 2425 ---- ---- ---- ---- 37.40 -5.40 42.80 2450 ---- ---- ---- ---- 35.60 -5.10 40.70 2475 ---- ---- ---- ---- 33.80 -4.90 38.70 2500 ---- ---- ---- ---- 32.20 -4.70 36.90 2525 ---- ---- ---- ---- 30.70 -4.50 35.20 2550 ---- ---- ---- ---- 29.40 -4.20 33.60 2575 ---- ---- ---- ---- 28.10 -4.00 32.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 560.10 -28.80 588.90 1425 ---- ---- ---- ---- 535.50 -28.50 564.00 1450 ---- ---- ---- ---- 511.30 -28.20 539.50 1475 ---- ---- ---- ---- 487.50 -27.90 515.40 1500 ---- ---- ---- ---- 464.20 -27.50 491.70 1525 ---- ---- ---- ---- 441.40 -27.10 468.50 1550 ---- ---- ---- ---- 418.90 -26.70 445.60 1575 ---- ---- ---- ---- 397.00 -26.20 423.20 1580 ---- ---- ---- ---- 392.60 -26.20 418.80 1590 ---- ---- ---- ---- 384.00 -25.90 409.90 1600 ---- ---- ---- ---- 375.50 -25.70 401.20 1610 ---- ---- ---- ---- 367.00 -25.50 392.50 1620 ---- ---- ---- ---- 358.60 -25.30 383.90 1625 ---- ---- ---- ---- 354.40 -25.20 379.60 1630 ---- ---- ---- ---- 350.30 -25.10 375.40 1640 ---- ---- ---- ---- 342.00 -24.90 366.90 1650 ---- ---- ---- ---- 333.80 -24.70 358.50 1660 ---- ---- ---- ---- 325.80 -24.40 350.20 1670 ---- ---- ---- ---- 317.80 -24.10 341.90 1675 ---- ---- ---- ---- 313.80 -24.10 337.90 1680 ---- ---- ---- ---- 309.90 -23.90 333.80 1685 ---- ---- ---- ---- 305.90 -23.80 329.70 1690 ---- ---- ---- ---- 302.00 -23.70 325.70 1695 ---- ---- ---- ---- 298.20 -23.50 321.70 1700 ---- ---- ---- ---- 294.30 -23.40 317.70 1705 ---- ---- ---- ---- 290.50 -23.30 313.80 1710 ---- ---- ---- ---- 286.70 -23.10 309.80 1715 ---- ---- ---- ---- 282.90 -23.00 305.90 1720 ---- ---- ---- ---- 279.10 -22.90 302.00 1725 ---- ---- ---- ---- 275.40 -22.80 298.20 1730 ---- ---- ---- ---- 271.70 -22.60 294.30 1735 ---- ---- ---- ---- 268.00 -22.50 290.50 1740 ---- ---- ---- ---- 264.40 -22.30 286.70 1745 ---- ---- ---- ---- 260.70 -22.30 283.00 1750 ---- ---- ---- ---- 257.10 -22.10 279.20 1755 ---- ---- ---- ---- 253.60 -21.90 275.50 1760 ---- ---- ---- ---- 250.00 -21.80 271.80 1765 ---- ---- ---- ---- 246.50 -21.70 268.20 1770 ---- ---- ---- ---- 243.00 -21.50 264.50 1775 ---- ---- ---- ---- 239.60 -21.30 260.90 1780 ---- ---- ---- ---- 236.20 -21.20 257.40 1785 ---- ---- ---- ---- 232.80 -21.00 253.80 1790 ---- ---- ---- ---- 229.40 -20.90 250.30 1795 ---- ---- ---- ---- 226.10 -20.70 246.80 1800 ---- ---- ---- ---- 222.80 -20.60 243.40 1805 ---- ---- ---- ---- 219.50 -20.50 240.00 1810 ---- ---- ---- ---- 216.30 -20.30 236.60 1815 ---- ---- ---- ---- 213.10 -20.20 233.30 1820 ---- ---- ---- ---- 209.90 -20.00 229.90 1825 ---- ---- ---- ---- 206.80 -19.90 226.70 1830 ---- ---- ---- ---- 203.70 -19.70 223.40 1835 ---- ---- ---- ---- 200.60 -19.60 220.20 1840 ---- ---- ---- ---- 197.60 -19.40 217.00 1845 ---- ---- ---- ---- 194.60 -19.30 213.90 1850 ---- ---- ---- ---- 191.70 -19.10 210.80 1855 ---- ---- ---- ---- 188.80 -18.90 207.70 1860 ---- ---- ---- ---- 185.90 -18.80 204.70 1865 ---- ---- ---- ---- 183.00 -18.70 201.70 1870 ---- ---- ---- ---- 180.20 -18.60 198.80 1875 ---- ---- ---- ---- 177.40 -18.40 195.80 1880 ---- ---- ---- ---- 174.70 -18.20 192.90 1885 ---- ---- ---- ---- 172.00 -18.10 190.10 1890 ---- ---- ---- ---- 169.30 -18.00 187.30 1895 ---- ---- ---- ---- 166.70 -17.80 184.50 1900 ---- ---- ---- ---- 164.10 -17.60 181.70 1905 ---- ---- ---- ---- 161.60 -17.40 179.00 1910 ---- ---- ---- ---- 159.00 -17.30 176.30 1915 ---- ---- ---- ---- 156.50 -17.20 173.70 1920 ---- ---- ---- ---- 154.10 -17.00 171.10 1925 ---- ---- ---- ---- 151.60 -16.90 168.50 1930 ---- ---- ---- ---- 149.20 -16.70 165.90 1935 ---- ---- ---- ---- 146.90 -16.50 163.40 1940 ---- ---- ---- ---- 144.50 -16.40 160.90 1945 ---- ---- ---- ---- 142.20 -16.20 158.40 1950 ---- ---- ---- ---- 140.00 -15.90 155.90 1955 ---- ---- ---- ---- 137.70 -15.80 153.50 1960 ---- ---- ---- ---- 135.50 -15.60 151.10 1965 ---- ---- ---- ---- 133.30 -15.50 148.80 1970 ---- ---- ---- ---- 131.20 -15.20 146.40 1975 ---- ---- ---- ---- 129.10 -15.00 144.10 1980 ---- ---- ---- ---- 127.00 -14.90 141.90 1985 ---- ---- ---- ---- 125.00 -14.70 139.70 1990 ---- ---- ---- ---- 123.00 -14.50 137.50 1995 ---- ---- ---- ---- 121.00 -14.30 135.30 2000 ---- ---- ---- ---- 119.10 -14.20 133.30 2005 ---- ---- ---- ---- 117.20 -14.00 131.20 2010 ---- ---- ---- ---- 115.40 -13.80 129.20 2015 ---- ---- ---- ---- 113.60 -13.60 127.20 2020 ---- ---- ---- ---- 111.80 -13.50 125.30 2025 ---- ---- ---- ---- 110.00 -13.40 123.40 2030 ---- ---- ---- ---- 108.30 -13.20 121.50 2035 ---- ---- ---- ---- 106.60 -13.10 119.70 2040 ---- ---- ---- ---- 105.00 -12.90 117.90 2045 ---- ---- ---- ---- 103.40 -12.80 116.20 2050 ---- ---- ---- ---- 101.80 -12.70 114.50 2055 ---- ---- ---- ---- 100.30 -12.50 112.80 2060 ---- ---- ---- ---- 98.80 -12.40 111.20 2065 ---- ---- ---- ---- 97.30 -12.30 109.60 2070 ---- ---- ---- ---- 95.90 -12.10 108.00 2075 ---- ---- ---- ---- 94.40 -12.00 106.40 2080 ---- ---- ---- ---- 93.00 -11.90 104.90 2085 ---- ---- ---- ---- 91.70 -11.70 103.40 2090 ---- ---- ---- ---- 90.40 -11.60 102.00 2095 ---- ---- ---- ---- 89.10 -11.50 100.60 2100 ---- ---- ---- ---- 87.80 -11.40 99.20 2105 ---- ---- ---- ---- 86.50 -11.30 97.80 2110 ---- ---- ---- ---- 85.30 -11.10 96.40 2115 ---- ---- ---- ---- 84.10 -11.00 95.10 2120 ---- ---- ---- ---- 83.00 -10.80 93.80 2125 ---- ---- ---- ---- 81.80 -10.80 92.60 2130 ---- ---- ---- ---- 80.70 -10.60 91.30 2135 ---- ---- ---- ---- 79.60 -10.50 90.10 2140 ---- ---- ---- ---- 78.50 -10.40 88.90 2145 ---- ---- ---- ---- 77.50 -10.30 87.80 2150 ---- ---- ---- ---- 76.40 -10.20 86.60 2155 ---- ---- ---- ---- 75.40 -10.10 85.50 2160 ---- ---- ---- ---- 74.40 -10.00 84.40 2165 ---- ---- ---- ---- 73.40 -9.90 83.30 2170 ---- ---- ---- ---- 72.50 -9.70 82.20 2175 ---- ---- ---- ---- 71.60 -9.60 81.20 2180 ---- ---- ---- ---- 70.70 -9.50 80.20 2185 ---- ---- ---- ---- 69.80 -9.40 79.20 2190 ---- ---- ---- ---- 68.90 -9.30 78.20 2195 ---- ---- ---- ---- 68.00 -9.20 77.20 2200 ---- ---- ---- ---- 67.20 -9.10 76.30 2205 ---- ---- ---- ---- 66.30 -9.00 75.30 2210 ---- ---- ---- ---- 65.50 -8.90 74.40 2215 ---- ---- ---- ---- 64.70 -8.80 73.50 2220 ---- ---- ---- ---- 63.90 -8.80 72.70 2225 ---- ---- ---- ---- 63.20 -8.60 71.80 2230 ---- ---- ---- ---- 62.40 -8.50 70.90 2235 ---- ---- ---- ---- 61.70 -8.40 70.10 2240 ---- ---- ---- ---- 60.90 -8.40 69.30 2245 ---- ---- ---- ---- 60.20 -8.30 68.50 2250 ---- ---- ---- ---- 59.50 -8.20 67.70 2255 ---- ---- ---- ---- 58.80 -8.10 66.90 2260 ---- ---- ---- ---- 58.10 -8.00 66.10 2265 ---- ---- ---- ---- 57.40 -7.90 65.30 2270 ---- ---- ---- ---- 56.80 -7.80 64.60 2275 ---- ---- ---- ---- 56.10 -7.80 63.90 2280 ---- ---- ---- ---- 55.50 -7.60 63.10 2285 ---- ---- ---- ---- 54.80 -7.60 62.40 2290 ---- ---- ---- ---- 54.20 -7.50 61.70 2300 ---- ---- ---- ---- 53.00 -7.30 60.30 2310 ---- ---- ---- ---- 51.80 -7.20 59.00 2320 ---- ---- ---- ---- 50.70 -7.00 57.70 2325 ---- ---- ---- ---- 50.10 -7.00 57.10 2330 ---- ---- ---- ---- 49.60 -6.90 56.50 2340 ---- ---- ---- ---- 48.50 -6.80 55.30 2350 ---- ---- ---- ---- 47.50 -6.60 54.10 2360 ---- ---- ---- ---- 46.50 -6.50 53.00 2370 ---- ---- ---- ---- 45.50 -6.40 51.90 2375 ---- ---- ---- ---- 45.10 -6.20 51.30 2380 ---- ---- ---- ---- 44.60 -6.20 50.80 2400 ---- ---- ---- ---- 42.80 -6.00 48.80 2425 ---- ---- ---- ---- 40.70 -5.70 46.40 2450 ---- ---- ---- ---- 38.80 -5.40 44.20 2475 ---- ---- ---- ---- 37.00 -5.10 42.10 2500 ---- ---- ---- ---- 35.30 -4.90 40.20 2525 ---- ---- ---- ---- 33.80 -4.70 38.50 2550 ---- ---- ---- ---- 32.40 -4.50 36.90 2575 ---- ---- ---- ---- 31.10 -4.20 35.30 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 505.20 -27.60 532.80 1500 ---- ---- ---- ---- 482.00 -27.40 509.40 1525 ---- ---- ---- ---- 459.30 -27.00 486.30 1550 ---- ---- ---- ---- 436.90 -26.60 463.50 1575 ---- ---- ---- ---- 414.90 -26.30 441.20 1600 ---- ---- ---- ---- 393.40 -25.80 419.20 1625 ---- ---- ---- ---- 372.20 -25.30 397.50 1650 ---- ---- ---- ---- 351.50 -24.80 376.30 1660 ---- ---- ---- ---- 343.30 -24.70 368.00 1670 ---- ---- ---- ---- 335.20 -24.50 359.70 1675 ---- ---- ---- ---- 331.20 -24.30 355.50 1680 ---- ---- ---- ---- 327.20 -24.20 351.40 1690 ---- ---- ---- ---- 319.20 -24.00 343.20 1700 ---- ---- ---- ---- 311.40 -23.80 335.20 1710 ---- ---- ---- ---- 303.60 -23.50 327.10 1720 ---- ---- ---- ---- 295.90 -23.30 319.20 1725 ---- ---- ---- ---- 292.10 -23.20 315.30 1730 ---- ---- ---- ---- 288.30 -23.10 311.40 1740 ---- ---- ---- ---- 280.80 -22.80 303.60 1750 ---- ---- ---- ---- 273.40 -22.50 295.90 1760 ---- ---- ---- ---- 266.00 -22.40 288.40 1765 ---- ---- ---- ---- 262.40 -22.20 284.60 1770 ---- ---- ---- ---- 258.80 -22.10 280.90 1775 ---- ---- ---- ---- 255.30 -21.90 277.20 1780 ---- ---- ---- ---- 251.80 -21.80 273.60 1785 ---- ---- ---- ---- 248.30 -21.60 269.90 1790 ---- ---- ---- ---- 244.80 -21.50 266.30 1795 ---- ---- ---- ---- 241.30 -21.40 262.70 1800 ---- ---- ---- ---- 237.90 -21.30 259.20 1805 ---- ---- ---- ---- 234.60 -21.10 255.70 1810 ---- ---- ---- ---- 231.20 -21.00 252.20 1815 ---- ---- ---- ---- 227.90 -20.90 248.80 1820 ---- ---- ---- ---- 224.60 -20.70 245.30 1825 ---- ---- ---- ---- 221.40 -20.60 242.00 1830 ---- ---- ---- ---- 218.20 -20.40 238.60 1835 ---- ---- ---- ---- 215.00 -20.30 235.30 1840 ---- ---- ---- ---- 211.90 -20.10 232.00 1845 ---- ---- ---- ---- 208.80 -20.00 228.80 1850 ---- ---- ---- ---- 205.70 -19.90 225.60 1855 ---- ---- ---- ---- 202.70 -19.70 222.40 1860 ---- ---- ---- ---- 199.70 -19.60 219.30 1865 ---- ---- ---- ---- 196.80 -19.40 216.20 1870 ---- ---- ---- ---- 193.90 -19.20 213.10 1875 ---- ---- ---- ---- 191.00 -19.10 210.10 1880 ---- ---- ---- ---- 188.20 -18.90 207.10 1885 ---- ---- ---- ---- 185.40 -18.80 204.20 1890 ---- ---- ---- ---- 182.60 -18.70 201.30 1895 ---- ---- ---- ---- 179.90 -18.50 198.40 1900 ---- ---- ---- ---- 177.20 -18.40 195.60 1905 ---- ---- ---- ---- 174.60 -18.20 192.80 1910 ---- ---- ---- ---- 172.00 -18.10 190.10 1915 ---- ---- ---- ---- 169.40 -17.90 187.30 1920 ---- ---- ---- ---- 166.90 -17.70 184.60 1925 ---- ---- ---- ---- 164.40 -17.60 182.00 1930 ---- ---- ---- ---- 161.90 -17.40 179.30 1935 ---- ---- ---- ---- 159.50 -17.20 176.70 1940 ---- ---- ---- ---- 157.10 -17.10 174.20 1945 ---- ---- ---- ---- 154.70 -16.90 171.60 1950 ---- ---- ---- ---- 152.40 -16.70 169.10 1955 ---- ---- ---- ---- 150.10 -16.50 166.60 1960 ---- ---- ---- ---- 147.80 -16.40 164.20 1965 ---- ---- ---- ---- 145.60 -16.10 161.70 1970 ---- ---- ---- ---- 143.40 -15.90 159.30 1975 ---- ---- ---- ---- 141.20 -15.70 156.90 1980 ---- ---- ---- ---- 139.00 -15.60 154.60 1985 ---- ---- ---- ---- 136.90 -15.40 152.30 1990 ---- ---- ---- ---- 134.80 -15.20 150.00 1995 ---- ---- ---- ---- 132.80 -14.90 147.70 2000 ---- ---- ---- ---- 130.80 -14.70 145.50 2005 ---- ---- ---- ---- 128.80 -14.60 143.40 2010 ---- ---- ---- ---- 126.80 -14.40 141.20 2015 ---- ---- ---- ---- 124.90 -14.20 139.10 2020 ---- ---- ---- ---- 123.00 -14.10 137.10 2025 ---- ---- ---- ---- 121.20 -13.90 135.10 2030 ---- ---- ---- ---- 119.40 -13.70 133.10 2035 ---- ---- ---- ---- 117.60 -13.60 131.20 2040 ---- ---- ---- ---- 115.80 -13.50 129.30 2045 ---- ---- ---- ---- 114.10 -13.30 127.40 2050 ---- ---- ---- ---- 112.40 -13.20 125.60 2055 ---- ---- ---- ---- 110.80 -13.00 123.80 2060 ---- ---- ---- ---- 109.20 -12.90 122.10 2065 ---- ---- ---- ---- 107.60 -12.80 120.40 2070 ---- ---- ---- ---- 106.00 -12.70 118.70 2075 ---- ---- ---- ---- 104.50 -12.60 117.10 2080 ---- ---- ---- ---- 103.00 -12.40 115.40 2085 ---- ---- ---- ---- 101.60 -12.30 113.90 2090 ---- ---- ---- ---- 100.10 -12.20 112.30 2095 ---- ---- ---- ---- 98.80 -12.00 110.80 2100 ---- ---- ---- ---- 97.40 -11.90 109.30 2105 ---- ---- ---- ---- 96.00 -11.90 107.90 2110 ---- ---- ---- ---- 94.70 -11.70 106.40 2115 ---- ---- ---- ---- 93.40 -11.60 105.00 2120 ---- ---- ---- ---- 92.20 -11.40 103.60 2125 ---- ---- ---- ---- 91.00 -11.30 102.30 2130 ---- ---- ---- ---- 89.80 -11.20 101.00 2135 ---- ---- ---- ---- 88.60 -11.10 99.70 2140 ---- ---- ---- ---- 87.40 -11.00 98.40 2145 ---- ---- ---- ---- 86.30 -10.90 97.20 2150 ---- ---- ---- ---- 85.20 -10.70 95.90 2155 ---- ---- ---- ---- 84.10 -10.60 94.70 2160 ---- ---- ---- ---- 83.00 -10.60 93.60 2165 ---- ---- ---- ---- 82.00 -10.40 92.40 2170 ---- ---- ---- ---- 80.90 -10.40 91.30 2175 ---- ---- ---- ---- 79.90 -10.30 90.20 2180 ---- ---- ---- ---- 79.00 -10.10 89.10 2185 ---- ---- ---- ---- 78.00 -10.00 88.00 2190 ---- ---- ---- ---- 77.10 -9.80 86.90 2195 ---- ---- ---- ---- 76.10 -9.80 85.90 2200 ---- ---- ---- ---- 75.20 -9.70 84.90 2205 ---- ---- ---- ---- 74.30 -9.60 83.90 2210 ---- ---- ---- ---- 73.50 -9.40 82.90 2215 ---- ---- ---- ---- 72.60 -9.40 82.00 2220 ---- ---- ---- ---- 71.80 -9.20 81.00 2225 ---- ---- ---- ---- 70.90 -9.20 80.10 2230 ---- ---- ---- ---- 70.10 -9.10 79.20 2235 ---- ---- ---- ---- 69.30 -9.00 78.30 2240 ---- ---- ---- ---- 68.50 -8.90 77.40 2245 ---- ---- ---- ---- 67.80 -8.80 76.60 2250 ---- ---- ---- ---- 67.00 -8.70 75.70 2255 ---- ---- ---- ---- 66.30 -8.60 74.90 2260 ---- ---- ---- ---- 65.50 -8.50 74.00 2265 ---- ---- ---- ---- 64.80 -8.40 73.20 2270 ---- ---- ---- ---- 64.10 -8.30 72.40 2275 ---- ---- ---- ---- 63.40 -8.20 71.60 2280 ---- ---- ---- ---- 62.70 -8.20 70.90 2285 ---- ---- ---- ---- 62.00 -8.10 70.10 2290 ---- ---- ---- ---- 61.40 -8.00 69.40 2295 ---- ---- ---- ---- 60.70 -7.90 68.60 2300 ---- ---- ---- ---- 60.10 -7.80 67.90 2310 ---- ---- ---- ---- 58.80 -7.70 66.50 2320 ---- ---- ---- ---- 57.60 -7.50 65.10 2325 ---- ---- ---- ---- 57.00 -7.40 64.40 2330 ---- ---- ---- ---- 56.40 -7.30 63.70 2340 ---- ---- ---- ---- 55.20 -7.20 62.40 2350 ---- ---- ---- ---- 54.10 -7.10 61.20 2360 ---- ---- ---- ---- 53.00 -7.00 60.00 2370 ---- ---- ---- ---- 52.00 -6.80 58.80 2375 ---- ---- ---- ---- 51.50 -6.70 58.20 2380 ---- ---- ---- ---- 51.00 -6.60 57.60 2390 ---- ---- ---- ---- 50.00 -6.50 56.50 2400 ---- ---- ---- ---- 49.00 -6.40 55.40 2425 ---- ---- ---- ---- 46.80 -6.10 52.90 2450 ---- ---- ---- ---- 44.70 -5.80 50.50 2475 ---- ---- ---- ---- 42.70 -5.60 48.30 2500 ---- ---- ---- ---- 40.90 -5.30 46.20 2525 ---- ---- ---- ---- 39.20 -5.10 44.30 2550 ---- ---- ---- ---- 37.70 -4.80 42.50 2575 ---- ---- ---- ---- 36.20 -4.60 40.80 2600 ---- ---- ---- ---- 34.80 -4.50 39.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 481.60 -27.70 509.30 1525 ---- ---- ---- ---- 459.00 -27.30 486.30 1550 ---- ---- ---- ---- 436.70 -27.00 463.70 1575 ---- ---- ---- ---- 414.90 -26.60 441.50 1600 ---- ---- ---- ---- 393.60 -26.10 419.70 1625 ---- ---- ---- ---- 372.70 -25.60 398.30 1650 ---- ---- ---- ---- 352.30 -25.00 377.30 1675 ---- ---- ---- ---- 332.30 -24.50 356.80 1680 ---- ---- ---- ---- 328.40 -24.30 352.70 1690 ---- ---- ---- ---- 320.60 -24.00 344.60 1700 ---- ---- ---- ---- 312.90 -23.80 336.70 1710 ---- ---- ---- ---- 305.20 -23.60 328.80 1720 ---- ---- ---- ---- 297.70 -23.20 320.90 1725 ---- ---- ---- ---- 294.00 -23.10 317.10 1730 ---- ---- ---- ---- 290.20 -23.00 313.20 1740 ---- ---- ---- ---- 282.90 -22.60 305.50 1750 ---- ---- ---- ---- 275.60 -22.40 298.00 1760 ---- ---- ---- ---- 268.40 -22.10 290.50 1770 ---- ---- ---- ---- 261.40 -21.80 283.20 1775 ---- ---- ---- ---- 257.90 -21.60 279.50 1780 ---- ---- ---- ---- 254.40 -21.50 275.90 1785 ---- ---- ---- ---- 251.00 -21.30 272.30 1790 ---- ---- ---- ---- 247.50 -21.30 268.80 1795 ---- ---- ---- ---- 244.20 -21.00 265.20 1800 ---- ---- ---- ---- 240.80 -20.90 261.70 1805 ---- ---- ---- ---- 237.50 -20.70 258.20 1810 ---- ---- ---- ---- 234.20 -20.60 254.80 1815 ---- ---- ---- ---- 230.90 -20.50 251.40 1820 ---- ---- ---- ---- 227.70 -20.30 248.00 1825 ---- ---- ---- ---- 224.50 -20.20 244.70 1830 ---- ---- ---- ---- 221.30 -20.10 241.40 1835 ---- ---- ---- ---- 218.20 -19.90 238.10 1840 ---- ---- ---- ---- 215.10 -19.80 234.90 1845 ---- ---- ---- ---- 212.10 -19.50 231.60 1850 ---- ---- ---- ---- 209.00 -19.50 228.50 1855 ---- ---- ---- ---- 206.00 -19.30 225.30 1860 ---- ---- ---- ---- 203.10 -19.10 222.20 1865 ---- ---- ---- ---- 200.10 -19.10 219.20 1870 ---- ---- ---- ---- 197.30 -18.90 216.20 1875 ---- ---- ---- ---- 194.40 -18.80 213.20 1880 ---- ---- ---- ---- 191.60 -18.60 210.20 1885 ---- ---- ---- ---- 188.80 -18.50 207.30 1890 ---- ---- ---- ---- 186.10 -18.30 204.40 1895 ---- ---- ---- ---- 183.40 -18.20 201.60 1900 ---- ---- ---- ---- 180.70 -18.10 198.80 1905 ---- ---- ---- ---- 178.00 -18.00 196.00 1910 ---- ---- ---- ---- 175.40 -17.90 193.30 1915 ---- ---- ---- ---- 172.90 -17.70 190.60 1920 ---- ---- ---- ---- 170.30 -17.60 187.90 1925 ---- ---- ---- ---- 167.80 -17.40 185.20 1930 ---- ---- ---- ---- 165.40 -17.20 182.60 1935 ---- ---- ---- ---- 162.90 -17.10 180.00 1940 ---- ---- ---- ---- 160.50 -17.00 177.50 1945 ---- ---- ---- ---- 158.10 -16.90 175.00 1950 ---- ---- ---- ---- 155.80 -16.70 172.50 1955 ---- ---- ---- ---- 153.50 -16.50 170.00 1960 ---- ---- ---- ---- 151.20 -16.30 167.50 1965 ---- ---- ---- ---- 149.00 -16.10 165.10 1970 ---- ---- ---- ---- 146.80 -15.90 162.70 1975 ---- ---- ---- ---- 144.60 -15.80 160.40 1980 ---- ---- ---- ---- 142.50 -15.50 158.00 1985 ---- ---- ---- ---- 140.40 -15.30 155.70 1990 ---- ---- ---- ---- 138.30 -15.10 153.40 1995 ---- ---- ---- ---- 136.20 -15.00 151.20 2000 ---- ---- ---- ---- 134.20 -14.80 149.00 2005 ---- ---- ---- ---- 132.30 -14.50 146.80 2010 ---- ---- ---- ---- 130.30 -14.40 144.70 2015 ---- ---- ---- ---- 128.40 -14.20 142.60 2020 ---- ---- ---- ---- 126.50 -14.10 140.60 2025 ---- ---- ---- ---- 124.70 -13.90 138.60 2030 ---- ---- ---- ---- 122.90 -13.70 136.60 2035 ---- ---- ---- ---- 121.10 -13.60 134.70 2040 ---- ---- ---- ---- 119.30 -13.50 132.80 2045 ---- ---- ---- ---- 117.60 -13.40 131.00 2050 ---- ---- ---- ---- 116.00 -13.20 129.20 2055 ---- ---- ---- ---- 114.30 -13.10 127.40 2060 ---- ---- ---- ---- 112.70 -13.00 125.70 2065 ---- ---- ---- ---- 111.10 -12.90 124.00 2070 ---- ---- ---- ---- 109.60 -12.70 122.30 2075 ---- ---- ---- ---- 108.10 -12.60 120.70 2080 ---- ---- ---- ---- 106.60 -12.40 119.00 2085 ---- ---- ---- ---- 105.10 -12.40 117.50 2090 ---- ---- ---- ---- 103.70 -12.20 115.90 2095 ---- ---- ---- ---- 102.30 -12.10 114.40 2100 ---- ---- ---- ---- 100.90 -12.00 112.90 2105 ---- ---- ---- ---- 99.60 -11.90 111.50 2110 ---- ---- ---- ---- 98.30 -11.80 110.10 2115 ---- ---- ---- ---- 97.00 -11.70 108.70 2120 ---- ---- ---- ---- 95.70 -11.60 107.30 2125 ---- ---- ---- ---- 94.50 -11.40 105.90 2130 ---- ---- ---- ---- 93.30 -11.30 104.60 2135 ---- ---- ---- ---- 92.10 -11.20 103.30 2140 ---- ---- ---- ---- 90.90 -11.10 102.00 2145 ---- ---- ---- ---- 89.80 -11.00 100.80 2150 ---- ---- ---- ---- 88.70 -10.90 99.60 2155 ---- ---- ---- ---- 87.60 -10.80 98.40 2160 ---- ---- ---- ---- 86.50 -10.70 97.20 2165 ---- ---- ---- ---- 85.50 -10.60 96.10 2170 ---- ---- ---- ---- 84.50 -10.40 94.90 2175 ---- ---- ---- ---- 83.50 -10.30 93.80 2180 ---- ---- ---- ---- 82.50 -10.20 92.70 2185 ---- ---- ---- ---- 81.50 -10.10 91.60 2190 ---- ---- ---- ---- 80.60 -10.00 90.60 2195 ---- ---- ---- ---- 79.60 -10.00 89.60 2200 ---- ---- ---- ---- 78.70 -9.90 88.60 2205 ---- ---- ---- ---- 77.80 -9.80 87.60 2210 ---- ---- ---- ---- 77.00 -9.60 86.60 2215 ---- ---- ---- ---- 76.10 -9.50 85.60 2220 ---- ---- ---- ---- 75.20 -9.50 84.70 2225 ---- ---- ---- ---- 74.40 -9.30 83.70 2230 ---- ---- ---- ---- 73.60 -9.20 82.80 2235 ---- ---- ---- ---- 72.80 -9.10 81.90 2240 ---- ---- ---- ---- 72.00 -9.10 81.10 2245 ---- ---- ---- ---- 71.20 -9.00 80.20 2250 ---- ---- ---- ---- 70.50 -8.80 79.30 2255 ---- ---- ---- ---- 69.70 -8.80 78.50 2260 ---- ---- ---- ---- 69.00 -8.70 77.70 2265 ---- ---- ---- ---- 68.30 -8.50 76.80 2270 ---- ---- ---- ---- 67.50 -8.50 76.00 2275 ---- ---- ---- ---- 66.80 -8.50 75.30 2280 ---- ---- ---- ---- 66.10 -8.40 74.50 2285 ---- ---- ---- ---- 65.50 -8.20 73.70 2290 ---- ---- ---- ---- 64.80 -8.10 72.90 2300 ---- ---- ---- ---- 63.50 -8.00 71.50 2310 ---- ---- ---- ---- 62.20 -7.80 70.00 2320 ---- ---- ---- ---- 60.90 -7.70 68.60 2325 ---- ---- ---- ---- 60.30 -7.70 68.00 2330 ---- ---- ---- ---- 59.70 -7.60 67.30 2340 ---- ---- ---- ---- 58.60 -7.40 66.00 2350 ---- ---- ---- ---- 57.50 -7.20 64.70 2360 ---- ---- ---- ---- 56.40 -7.10 63.50 2370 ---- ---- ---- ---- 55.30 -7.00 62.30 2375 ---- ---- ---- ---- 54.80 -6.90 61.70 2380 ---- ---- ---- ---- 54.30 -6.80 61.10 2400 ---- ---- ---- ---- 52.30 -6.60 58.90 2425 ---- ---- ---- ---- 50.00 -6.30 56.30 2450 ---- ---- ---- ---- 47.90 -5.90 53.80 2475 ---- ---- ---- ---- 45.90 -5.70 51.60 2500 ---- ---- ---- ---- 44.00 -5.50 49.50 2525 ---- ---- ---- ---- 42.30 -5.20 47.50 2550 ---- ---- ---- ---- 40.70 -5.00 45.70 2575 ---- ---- ---- ---- 39.20 -4.80 44.00 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 497.10 -27.20 524.30 1525 ---- ---- ---- ---- 474.60 -26.80 501.40 1550 ---- ---- ---- ---- 452.40 -26.40 478.80 1575 ---- ---- ---- ---- 430.70 -26.00 456.70 1600 ---- ---- ---- ---- 409.30 -25.60 434.90 1625 ---- ---- ---- ---- 388.30 -25.10 413.40 1650 ---- ---- ---- ---- 367.80 -24.60 392.40 1675 ---- ---- ---- ---- 347.60 -24.10 371.70 1690 ---- ---- ---- ---- 335.80 -23.70 359.50 1700 ---- ---- ---- ---- 327.90 -23.50 351.40 1710 ---- ---- ---- ---- 320.20 -23.20 343.40 1720 ---- ---- ---- ---- 312.50 -23.00 335.50 1730 ---- ---- ---- ---- 304.90 -22.80 327.70 1740 ---- ---- ---- ---- 297.40 -22.60 320.00 1750 ---- ---- ---- ---- 290.00 -22.30 312.30 1760 ---- ---- ---- ---- 282.70 -22.00 304.70 1770 ---- ---- ---- ---- 275.50 -21.70 297.20 1780 ---- ---- ---- ---- 268.40 -21.50 289.90 1790 ---- ---- ---- ---- 261.40 -21.20 282.60 1795 ---- ---- ---- ---- 257.90 -21.10 279.00 1800 ---- ---- ---- ---- 254.50 -20.90 275.40 1805 ---- ---- ---- ---- 251.10 -20.80 271.90 1810 ---- ---- ---- ---- 247.70 -20.70 268.40 1815 ---- ---- ---- ---- 244.40 -20.50 264.90 1820 ---- ---- ---- ---- 241.00 -20.50 261.50 1825 ---- ---- ---- ---- 237.80 -20.20 258.00 1830 ---- ---- ---- ---- 234.50 -20.20 254.70 1835 ---- ---- ---- ---- 231.30 -20.00 251.30 1840 ---- ---- ---- ---- 228.10 -19.90 248.00 1845 ---- ---- ---- ---- 225.00 -19.70 244.70 1850 ---- ---- ---- ---- 221.90 -19.50 241.40 1855 ---- ---- ---- ---- 218.80 -19.40 238.20 1860 ---- ---- ---- ---- 215.70 -19.40 235.10 1865 ---- ---- ---- ---- 212.70 -19.20 231.90 1870 ---- ---- ---- ---- 209.80 -19.00 228.80 1875 ---- ---- ---- ---- 206.80 -18.90 225.70 1880 ---- ---- ---- ---- 203.90 -18.80 222.70 1885 ---- ---- ---- ---- 201.10 -18.60 219.70 1890 ---- ---- ---- ---- 198.30 -18.50 216.80 1895 ---- ---- ---- ---- 195.50 -18.40 213.90 1900 ---- ---- ---- ---- 192.80 -18.20 211.00 1905 ---- ---- ---- ---- 190.00 -18.10 208.10 1910 ---- ---- ---- ---- 187.40 -17.90 205.30 1915 ---- ---- ---- ---- 184.70 -17.90 202.60 1920 ---- ---- ---- ---- 182.10 -17.70 199.80 1925 ---- ---- ---- ---- 179.60 -17.50 197.10 1930 ---- ---- ---- ---- 177.00 -17.40 194.40 1935 ---- ---- ---- ---- 174.50 -17.30 191.80 1940 ---- ---- ---- ---- 172.10 -17.10 189.20 1945 ---- ---- ---- ---- 169.60 -17.00 186.60 1950 ---- ---- ---- ---- 167.20 -16.80 184.00 1955 ---- ---- ---- ---- 164.80 -16.70 181.50 1960 ---- ---- ---- ---- 162.50 -16.50 179.00 1965 ---- ---- ---- ---- 160.20 -16.30 176.50 1970 ---- ---- ---- ---- 157.90 -16.20 174.10 1975 ---- ---- ---- ---- 155.60 -16.10 171.70 1980 ---- ---- ---- ---- 153.40 -15.90 169.30 1985 ---- ---- ---- ---- 151.20 -15.70 166.90 1990 ---- ---- ---- ---- 149.00 -15.60 164.60 1995 ---- ---- ---- ---- 146.90 -15.30 162.20 2000 ---- ---- ---- ---- 144.70 -15.20 159.90 2005 ---- ---- ---- ---- 142.60 -15.10 157.70 2010 ---- ---- ---- ---- 140.60 -14.90 155.50 2015 ---- ---- ---- ---- 138.60 -14.70 153.30 2020 ---- ---- ---- ---- 136.60 -14.50 151.10 2025 ---- ---- ---- ---- 134.70 -14.30 149.00 2030 ---- ---- ---- ---- 132.80 -14.20 147.00 2035 ---- ---- ---- ---- 130.90 -14.10 145.00 2040 ---- ---- ---- ---- 129.10 -13.90 143.00 2045 ---- ---- ---- ---- 127.30 -13.70 141.00 2050 ---- ---- ---- ---- 125.50 -13.70 139.20 2055 ---- ---- ---- ---- 123.80 -13.50 137.30 2060 ---- ---- ---- ---- 122.10 -13.40 135.50 2065 ---- ---- ---- ---- 120.40 -13.30 133.70 2070 ---- ---- ---- ---- 118.80 -13.10 131.90 2075 ---- ---- ---- ---- 117.20 -13.00 130.20 2080 ---- ---- ---- ---- 115.60 -12.90 128.50 2085 ---- ---- ---- ---- 114.10 -12.70 126.80 2090 ---- ---- ---- ---- 112.50 -12.70 125.20 2095 ---- ---- ---- ---- 111.00 -12.50 123.50 2100 ---- ---- ---- ---- 109.50 -12.40 121.90 2105 ---- ---- ---- ---- 108.10 -12.20 120.30 2110 ---- ---- ---- ---- 106.60 -12.20 118.80 2115 ---- ---- ---- ---- 105.20 -12.00 117.20 2120 ---- ---- ---- ---- 103.80 -11.90 115.70 2125 ---- ---- ---- ---- 102.40 -11.80 114.20 2130 ---- ---- ---- ---- 101.00 -11.70 112.70 2135 ---- ---- ---- ---- 99.60 -11.70 111.30 2140 ---- ---- ---- ---- 98.30 -11.50 109.80 2145 ---- ---- ---- ---- 97.00 -11.40 108.40 2150 ---- ---- ---- ---- 95.70 -11.30 107.00 2155 ---- ---- ---- ---- 94.40 -11.20 105.60 2160 ---- ---- ---- ---- 93.10 -11.10 104.20 2165 ---- ---- ---- ---- 91.90 -11.00 102.90 2170 ---- ---- ---- ---- 90.60 -10.90 101.50 2175 ---- ---- ---- ---- 89.40 -10.80 100.20 2180 ---- ---- ---- ---- 88.20 -10.70 98.90 2185 ---- ---- ---- ---- 87.10 -10.50 97.60 2190 ---- ---- ---- ---- 85.90 -10.50 96.40 2195 ---- ---- ---- ---- 84.80 -10.30 95.10 2200 ---- ---- ---- ---- 83.60 -10.30 93.90 2205 ---- ---- ---- ---- 82.50 -10.20 92.70 2210 ---- ---- ---- ---- 81.40 -10.10 91.50 2215 ---- ---- ---- ---- 80.30 -10.00 90.30 2220 ---- ---- ---- ---- 79.30 -9.90 89.20 2230 ---- ---- ---- ---- 77.20 -9.70 86.90 2240 ---- ---- ---- ---- 75.10 -9.60 84.70 2250 ---- ---- ---- ---- 73.20 -9.30 82.50 2260 ---- ---- ---- ---- 71.20 -9.20 80.40 2270 ---- ---- ---- ---- 69.40 -9.00 78.40 2280 ---- ---- ---- ---- 67.60 -8.80 76.40 2290 ---- ---- ---- ---- 65.80 -8.70 74.50 2300 ---- ---- ---- ---- 64.10 -8.50 72.60 2310 ---- ---- ---- ---- 62.40 -8.40 70.80 2320 ---- ---- ---- ---- 60.80 -8.20 69.00 2325 ---- ---- ---- ---- 60.00 -8.10 68.10 2350 ---- ---- ---- ---- 56.30 -7.70 64.00 2375 ---- ---- ---- ---- 52.70 -7.40 60.10 2400 ---- ---- ---- ---- 49.50 -7.00 56.50 2425 ---- ---- ---- ---- 46.40 -6.70 53.10 2450 ---- ---- ---- ---- 43.60 -6.40 50.00 2475 ---- ---- ---- ---- 41.00 -6.10 47.10 2500 ---- ---- ---- ---- 38.50 -5.90 44.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 990.20 -28.80 1019.00 1025 ---- ---- ---- ---- 965.20 -28.80 994.00 1050 ---- ---- ---- ---- 940.20 -28.80 969.00 1075 ---- ---- ---- ---- 915.20 -28.80 944.00 1100 ---- ---- ---- ---- 890.20 -28.80 919.00 1125 ---- ---- ---- ---- 865.20 -28.80 894.00 1130 ---- ---- ---- ---- 860.20 -28.80 889.00 1140 ---- ---- ---- ---- 850.20 -28.80 879.00 1150 ---- ---- ---- ---- 840.20 -28.80 869.00 1160 ---- ---- ---- ---- 830.20 -28.80 859.00 1170 ---- ---- ---- ---- 820.20 -28.80 849.00 1175 ---- ---- ---- ---- 815.20 -28.80 844.00 1180 ---- ---- ---- ---- 810.20 -28.80 839.00 1190 ---- ---- ---- ---- 800.20 -28.80 829.00 1200 ---- ---- ---- ---- 790.20 -28.80 819.00 1210 ---- ---- ---- ---- 780.20 -28.80 809.00 1220 ---- ---- ---- ---- 770.20 -28.80 799.00 1225 ---- ---- ---- ---- 765.20 -28.80 794.00 1230 ---- ---- ---- ---- 760.20 -28.80 789.00 1235 ---- ---- ---- ---- 755.20 -28.80 784.00 1240 ---- ---- ---- ---- 750.20 -28.80 779.00 1245 ---- ---- ---- ---- 745.20 -28.80 774.00 1250 ---- ---- ---- ---- 740.20 -28.80 769.00 1255 ---- ---- ---- ---- 735.20 -28.80 764.00 1260 ---- ---- ---- ---- 730.20 -28.80 759.00 1265 ---- ---- ---- ---- 725.20 -28.80 754.00 1270 ---- ---- ---- ---- 720.20 -28.80 749.00 1275 ---- ---- ---- ---- 715.20 -28.80 744.00 1280 ---- ---- ---- ---- 710.20 -28.80 739.00 1285 ---- ---- ---- ---- 705.20 -28.80 734.00 1290 ---- ---- ---- ---- 700.20 -28.80 729.00 1295 ---- ---- ---- ---- 695.20 -28.80 724.00 1300 ---- ---- ---- ---- 690.20 -28.80 719.00 1305 ---- ---- ---- ---- 685.20 -28.80 714.00 1310 ---- ---- ---- ---- 680.20 -28.80 709.00 1315 ---- ---- ---- ---- 675.20 -28.80 704.00 1320 ---- ---- ---- ---- 670.20 -28.80 699.00 1325 ---- ---- ---- ---- 665.20 -28.80 694.00 1330 ---- ---- ---- ---- 660.20 -28.80 689.00 1335 ---- ---- ---- ---- 655.20 -28.80 684.00 1340 ---- ---- ---- ---- 650.20 -28.80 679.00 1345 ---- ---- ---- ---- 645.20 -28.80 674.00 1350 ---- ---- ---- ---- 640.20 -28.80 669.00 1355 ---- ---- ---- ---- 635.20 -28.80 664.00 1360 ---- ---- ---- ---- 630.20 -28.80 659.00 1365 ---- ---- ---- ---- 625.20 -28.80 654.00 1370 ---- ---- ---- ---- 620.20 -28.80 649.00 1375 ---- ---- ---- ---- 615.20 -28.80 644.00 1380 ---- ---- ---- ---- 610.30 -28.70 639.00 1385 ---- ---- ---- ---- 605.30 -28.70 634.00 1390 ---- ---- ---- ---- 600.40 -28.60 629.00 1395 ---- ---- ---- ---- 595.50 -28.50 624.00 1400 ---- ---- ---- ---- 590.60 -28.50 619.10 1405 ---- ---- ---- ---- 585.80 -28.30 614.10 1410 ---- ---- ---- ---- 580.90 -28.30 609.20 1415 ---- ---- ---- ---- 576.10 -28.20 604.30 1420 ---- ---- ---- ---- 571.30 -28.20 599.50 1425 ---- ---- ---- ---- 566.50 -28.10 594.60 1430 ---- ---- ---- ---- 561.80 -28.00 589.80 1435 ---- ---- ---- ---- 557.00 -27.90 584.90 1440 ---- ---- ---- ---- 552.30 -27.80 580.10 1445 ---- ---- ---- ---- 547.60 -27.70 575.30 1450 ---- ---- ---- ---- 542.90 -27.70 570.60 1455 ---- ---- ---- ---- 538.20 -27.60 565.80 1460 ---- ---- ---- ---- 533.60 -27.50 561.10 1465 ---- ---- ---- ---- 529.00 -27.40 556.40 1470 ---- ---- ---- ---- 524.40 -27.30 551.70 1475 ---- ---- ---- ---- 519.80 -27.20 547.00 1480 ---- ---- ---- ---- 515.20 -27.20 542.40 1485 ---- ---- ---- ---- 510.60 -27.10 537.70 1490 ---- ---- ---- ---- 506.10 -27.00 533.10 1495 ---- ---- ---- ---- 501.60 -26.90 528.50 1500 ---- ---- ---- ---- 497.00 -26.90 523.90 1505 ---- ---- ---- ---- 492.60 -26.70 519.30 1510 ---- ---- ---- ---- 488.10 -26.70 514.80 1515 ---- ---- ---- ---- 483.60 -26.70 510.30 1520 ---- ---- ---- ---- 479.20 -26.50 505.70 1525 ---- ---- ---- ---- 474.80 -26.40 501.20 1530 ---- ---- ---- ---- 470.40 -26.40 496.80 1535 ---- ---- ---- ---- 466.00 -26.30 492.30 1540 ---- ---- ---- ---- 461.60 -26.20 487.80 1545 ---- ---- ---- ---- 457.30 -26.10 483.40 1550 ---- ---- ---- ---- 452.90 -26.10 479.00 1555 ---- ---- ---- ---- 448.60 -26.00 474.60 1560 ---- ---- ---- ---- 444.30 -25.90 470.20 1565 ---- ---- ---- ---- 440.00 -25.80 465.80 1570 ---- ---- ---- ---- 435.80 -25.70 461.50 1575 ---- ---- ---- ---- 431.50 -25.60 457.10 1580 ---- ---- ---- ---- 427.30 -25.50 452.80 1585 ---- ---- ---- ---- 423.10 -25.40 448.50 1590 ---- ---- ---- ---- 418.90 -25.30 444.20 1595 ---- ---- ---- ---- 414.70 -25.20 439.90 1600 ---- ---- ---- ---- 410.50 -25.20 435.70 1605 ---- ---- ---- ---- 406.30 -25.10 431.40 1610 ---- ---- ---- ---- 402.20 -25.00 427.20 1615 ---- ---- ---- ---- 398.10 -24.90 423.00 1620 ---- ---- ---- ---- 394.00 -24.80 418.80 1625 ---- ---- ---- ---- 389.90 -24.70 414.60 1630 ---- ---- ---- ---- 385.80 -24.60 410.40 1635 ---- ---- ---- ---- 381.70 -24.60 406.30 1640 ---- ---- ---- ---- 377.70 -24.40 402.10 1645 ---- ---- ---- ---- 373.70 -24.30 398.00 1650 ---- ---- ---- ---- 369.60 -24.30 393.90 1655 ---- ---- ---- ---- 365.60 -24.20 389.80 1660 ---- ---- ---- ---- 361.60 -24.10 385.70 1665 ---- ---- ---- ---- 357.70 -23.90 381.60 1670 ---- ---- ---- ---- 353.70 -23.90 377.60 1675 ---- ---- ---- ---- 349.80 -23.70 373.50 1680 ---- ---- ---- ---- 345.80 -23.70 369.50 1685 ---- ---- ---- ---- 341.90 -23.60 365.50 1690 ---- ---- ---- ---- 338.00 -23.50 361.50 1695 ---- ---- ---- ---- 334.20 -23.30 357.50 1700 ---- ---- ---- ---- 330.30 -23.20 353.50 1705 ---- ---- ---- ---- 326.40 -23.20 349.60 1710 ---- ---- ---- ---- 322.60 -23.00 345.60 1715 ---- ---- ---- ---- 318.80 -22.90 341.70 1720 ---- ---- ---- ---- 315.00 -22.80 337.80 1725 ---- ---- ---- ---- 311.20 -22.70 333.90 1730 ---- ---- ---- ---- 307.40 -22.70 330.10 1735 ---- ---- ---- ---- 303.70 -22.50 326.20 1740 ---- ---- ---- ---- 300.00 -22.40 322.40 1745 ---- ---- ---- ---- 296.30 -22.30 318.60 1750 ---- ---- ---- ---- 292.60 -22.20 314.80 1755 ---- ---- ---- ---- 288.90 -22.10 311.00 1760 ---- ---- ---- ---- 285.30 -21.90 307.20 1765 ---- ---- ---- ---- 281.70 -21.80 303.50 1770 ---- ---- ---- ---- 278.10 -21.70 299.80 1775 ---- ---- ---- ---- 274.50 -21.60 296.10 1780 ---- ---- ---- ---- 271.00 -21.50 292.50 1785 ---- ---- ---- ---- 267.40 -21.40 288.80 1790 ---- ---- ---- ---- 263.90 -21.30 285.20 1795 ---- ---- ---- ---- 260.50 -21.10 281.60 1800 ---- ---- ---- ---- 257.00 -21.10 278.10 1805 ---- ---- ---- ---- 253.60 -20.90 274.50 1810 ---- ---- ---- ---- 250.20 -20.80 271.00 1815 ---- ---- ---- ---- 246.90 -20.70 267.60 1820 ---- ---- ---- ---- 243.60 -20.50 264.10 1825 ---- ---- ---- ---- 240.30 -20.40 260.70 1830 ---- ---- ---- ---- 237.00 -20.30 257.30 1835 ---- ---- ---- ---- 233.80 -20.20 254.00 1840 ---- ---- ---- ---- 230.60 -20.10 250.70 1845 ---- ---- ---- ---- 227.40 -20.00 247.40 1850 ---- ---- ---- ---- 224.30 -19.90 244.20 1855 ---- ---- ---- ---- 221.20 -19.80 241.00 1860 ---- ---- ---- ---- 218.10 -19.70 237.80 1865 ---- ---- ---- ---- 215.10 -19.60 234.70 1870 ---- ---- ---- ---- 212.20 -19.40 231.60 1875 ---- ---- ---- ---- 209.20 -19.30 228.50 1880 ---- ---- ---- ---- 206.30 -19.20 225.50 1885 ---- ---- ---- ---- 203.50 -19.00 222.50 1890 ---- ---- ---- ---- 200.60 -19.00 219.60 1895 ---- ---- ---- ---- 197.80 -18.90 216.70 1900 ---- ---- ---- ---- 195.10 -18.70 213.80 1905 ---- ---- ---- ---- 192.40 -18.60 211.00 1910 ---- ---- ---- ---- 189.70 -18.50 208.20 1915 ---- ---- ---- ---- 187.10 -18.30 205.40 1920 ---- ---- ---- ---- 184.50 -18.20 202.70 1925 ---- ---- ---- ---- 181.90 -18.10 200.00 1930 ---- ---- ---- ---- 179.40 -18.00 197.40 1935 ---- ---- ---- ---- 176.90 -17.80 194.70 1940 ---- ---- ---- ---- 174.50 -17.70 192.20 1945 ---- ---- ---- ---- 172.10 -17.50 189.60 1950 ---- ---- ---- ---- 169.70 -17.40 187.10 1955 ---- ---- ---- ---- 167.30 -17.20 184.50 1960 ---- ---- ---- ---- 165.00 -17.10 182.10 1965 ---- ---- ---- ---- 162.70 -16.90 179.60 1970 ---- ---- ---- ---- 160.50 -16.70 177.20 1975 ---- ---- ---- ---- 158.30 -16.50 174.80 1980 ---- ---- ---- ---- 156.10 -16.30 172.40 1985 ---- ---- ---- ---- 153.90 -16.10 170.00 1990 ---- ---- ---- ---- 151.80 -15.90 167.70 1995 ---- ---- ---- ---- 149.70 -15.70 165.40 2000 ---- ---- ---- ---- 147.70 -15.40 163.10 2005 ---- ---- ---- ---- 145.60 -15.30 160.90 2010 ---- ---- ---- ---- 143.60 -15.10 158.70 2015 ---- ---- ---- ---- 141.70 -14.80 156.50 2020 ---- ---- ---- ---- 139.70 -14.60 154.30 2025 ---- ---- ---- ---- 137.80 -14.40 152.20 2030 ---- ---- ---- ---- 136.00 -14.20 150.20 2035 ---- ---- ---- ---- 134.10 -14.10 148.20 2040 ---- ---- ---- ---- 132.30 -13.90 146.20 2045 ---- ---- ---- ---- 130.50 -13.70 144.20 2050 ---- ---- ---- ---- 128.70 -13.60 142.30 2055 ---- ---- ---- ---- 127.00 -13.50 140.50 2060 ---- ---- ---- ---- 125.30 -13.40 138.70 2065 ---- ---- ---- ---- 123.60 -13.30 136.90 2070 ---- ---- ---- ---- 122.00 -13.10 135.10 2075 ---- ---- ---- ---- 120.40 -13.00 133.40 2080 ---- ---- ---- ---- 118.80 -12.90 131.70 2085 ---- ---- ---- ---- 117.30 -12.80 130.10 2090 ---- ---- ---- ---- 115.80 -12.70 128.50 2095 ---- ---- ---- ---- 114.30 -12.60 126.90 2100 ---- ---- ---- ---- 112.90 -12.40 125.30 350 2105 ---- ---- ---- ---- 111.40 -12.40 123.80 2110 ---- ---- ---- ---- 110.10 -12.20 122.30 2115 ---- ---- ---- ---- 108.70 -12.20 120.90 2120 ---- ---- ---- ---- 107.40 -12.00 119.40 2125 ---- ---- ---- ---- 106.10 -11.90 118.00 2130 ---- ---- ---- ---- 104.80 -11.80 116.60 2135 ---- ---- ---- ---- 103.50 -11.80 115.30 2140 ---- ---- ---- ---- 102.30 -11.70 114.00 2145 ---- ---- ---- ---- 101.10 -11.60 112.70 2150 ---- ---- ---- ---- 100.00 -11.40 111.40 2155 ---- ---- ---- ---- 98.80 -11.30 110.10 2160 ---- ---- ---- ---- 97.70 -11.20 108.90 2165 ---- ---- ---- ---- 96.60 -11.10 107.70 2170 ---- ---- ---- ---- 95.50 -11.00 106.50 2175 ---- ---- ---- ---- 94.40 -10.90 105.30 2180 ---- ---- ---- ---- 93.40 -10.80 104.20 2185 ---- ---- ---- ---- 92.40 -10.70 103.10 2190 ---- ---- ---- ---- 91.40 -10.60 102.00 2195 ---- ---- ---- ---- 90.40 -10.50 100.90 2200 ---- ---- ---- ---- 89.40 -10.40 99.80 2205 ---- ---- ---- ---- 88.50 -10.30 98.80 2210 ---- ---- ---- ---- 87.60 -10.20 97.80 2215 ---- ---- ---- ---- 86.60 -10.20 96.80 2220 ---- ---- ---- ---- 85.70 -10.10 95.80 2225 ---- ---- ---- ---- 84.90 -9.90 94.80 2230 ---- ---- ---- ---- 84.00 -9.80 93.80 2235 ---- ---- ---- ---- 83.10 -9.80 92.90 2240 ---- ---- ---- ---- 82.30 -9.60 91.90 2245 ---- ---- ---- ---- 81.50 -9.50 91.00 2250 ---- ---- ---- ---- 80.60 -9.50 90.10 2255 ---- ---- ---- ---- 79.80 -9.40 89.20 2260 ---- ---- ---- ---- 79.00 -9.30 88.30 2265 ---- ---- ---- ---- 78.30 -9.10 87.40 2270 ---- ---- ---- ---- 77.50 -9.10 86.60 2275 ---- ---- ---- ---- 76.70 -9.00 85.70 2280 ---- ---- ---- ---- 76.00 -8.90 84.90 2285 ---- ---- ---- ---- 75.20 -8.80 84.00 2290 ---- ---- ---- ---- 74.50 -8.70 83.20 2295 ---- ---- ---- ---- 73.70 -8.70 82.40 2300 ---- ---- ---- ---- 73.00 -8.60 81.60 2305 ---- ---- ---- ---- 72.30 -8.50 80.80 2310 ---- ---- ---- ---- 71.60 -8.40 80.00 2315 ---- ---- ---- ---- 70.90 -8.30 79.20 2320 ---- ---- ---- ---- 70.20 -8.30 78.50 2325 ---- ---- ---- ---- 69.50 -8.20 77.70 2330 ---- ---- ---- ---- 68.80 -8.10 76.90 2335 ---- ---- ---- ---- 68.20 -8.00 76.20 2340 ---- ---- ---- ---- 67.50 -8.00 75.50 2345 ---- ---- ---- ---- 66.90 -7.80 74.70 2350 ---- ---- ---- ---- 66.20 -7.80 74.00 2355 ---- ---- ---- ---- 65.60 -7.70 73.30 2360 ---- ---- ---- ---- 64.90 -7.70 72.60 2365 ---- ---- ---- ---- 64.30 -7.60 71.90 2370 ---- ---- ---- ---- 63.70 -7.50 71.20 2375 ---- ---- ---- ---- 63.10 -7.40 70.50 2380 ---- ---- ---- ---- 62.50 -7.40 69.90 2390 ---- ---- ---- ---- 61.30 -7.20 68.50 2400 ---- ---- ---- ---- 60.10 -7.10 67.20 2410 ---- ---- ---- ---- 59.00 -7.00 66.00 2420 ---- ---- ---- ---- 57.90 -6.80 64.70 2425 ---- ---- ---- ---- 57.30 -6.80 64.10 2430 ---- ---- ---- ---- 56.80 -6.70 63.50 2440 ---- ---- ---- ---- 55.70 -6.60 62.30 2450 ---- ---- ---- ---- 54.60 -6.50 61.10 2460 ---- ---- ---- ---- 53.60 -6.40 60.00 2470 ---- ---- ---- ---- 52.60 -6.30 58.90 2475 ---- ---- ---- ---- 52.10 -6.20 58.30 2500 ---- ---- ---- ---- 49.70 -6.00 55.70 3260 2525 ---- ---- ---- ---- 47.50 -5.60 53.10 2550 ---- ---- ---- ---- 45.30 -5.40 50.70 2575 ---- ---- ---- ---- 43.20 -5.30 48.50 2600 ---- ---- ---- ---- 41.30 -5.00 46.30 2625 ---- ---- ---- ---- 39.40 -4.80 44.20 2650 ---- ---- ---- ---- 37.70 -4.60 42.30 3000 ---- ---- 22.00A 22.00A 20.60 -2.70 23.30 236 950 ---- ---- ---- ---- 1040.20 -28.80 1069.00 975 ---- ---- ---- ---- 1015.20 -28.80 1044.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1002.60 -28.80 1031.40 1050 ---- ---- ---- ---- 977.60 -28.80 1006.40 1075 ---- ---- ---- ---- 952.60 -28.80 981.40 1100 ---- ---- ---- ---- 927.60 -28.80 956.40 1125 ---- ---- ---- ---- 902.60 -28.80 931.40 1150 ---- ---- ---- ---- 877.60 -28.80 906.40 1175 ---- ---- ---- ---- 852.60 -28.80 881.40 1200 ---- ---- ---- ---- 827.60 -28.80 856.40 1220 ---- ---- ---- ---- 807.60 -28.80 836.40 1225 ---- ---- ---- ---- 802.60 -28.80 831.40 1230 ---- ---- ---- ---- 797.60 -28.80 826.40 1240 ---- ---- ---- ---- 787.60 -28.80 816.40 1250 ---- ---- ---- ---- 777.60 -28.80 806.40 1260 ---- ---- ---- ---- 767.60 -28.80 796.40 1270 ---- ---- ---- ---- 757.60 -28.80 786.40 1275 ---- ---- ---- ---- 752.60 -28.80 781.40 1280 ---- ---- ---- ---- 747.60 -28.80 776.40 1290 ---- ---- ---- ---- 737.60 -28.80 766.40 1300 ---- ---- ---- ---- 727.60 -28.80 756.40 1310 ---- ---- ---- ---- 717.60 -28.80 746.40 1315 ---- ---- ---- ---- 712.60 -28.80 741.40 1320 ---- ---- ---- ---- 707.60 -28.80 736.40 1325 ---- ---- ---- ---- 702.60 -28.80 731.40 1330 ---- ---- ---- ---- 697.60 -28.80 726.40 1335 ---- ---- ---- ---- 692.60 -28.80 721.40 1340 ---- ---- ---- ---- 687.60 -28.80 716.40 1345 ---- ---- ---- ---- 682.60 -28.80 711.40 1350 ---- ---- ---- ---- 677.60 -28.80 706.40 1355 ---- ---- ---- ---- 672.70 -28.70 701.40 1360 ---- ---- ---- ---- 667.80 -28.60 696.40 1365 ---- ---- ---- ---- 662.90 -28.50 691.40 1370 ---- ---- ---- ---- 658.00 -28.50 686.50 1375 ---- ---- ---- ---- 653.10 -28.50 681.60 1380 ---- ---- ---- ---- 648.30 -28.40 676.70 1385 ---- ---- ---- ---- 643.40 -28.40 671.80 1390 ---- ---- ---- ---- 638.60 -28.30 666.90 1395 ---- ---- ---- ---- 633.80 -28.20 662.00 1400 ---- ---- ---- ---- 629.10 -28.10 657.20 1405 ---- ---- ---- ---- 624.30 -28.10 652.40 1410 ---- ---- ---- ---- 619.60 -28.00 647.60 1415 ---- ---- ---- ---- 614.80 -28.00 642.80 1420 ---- ---- ---- ---- 610.10 -27.90 638.00 1425 ---- ---- ---- ---- 605.50 -27.80 633.30 1430 ---- ---- ---- ---- 600.80 -27.80 628.60 1435 ---- ---- ---- ---- 596.10 -27.80 623.90 1440 ---- ---- ---- ---- 591.50 -27.70 619.20 1445 ---- ---- ---- ---- 586.90 -27.60 614.50 1450 ---- ---- ---- ---- 582.30 -27.50 609.80 1455 ---- ---- ---- ---- 577.70 -27.50 605.20 1460 ---- ---- ---- ---- 573.20 -27.40 600.60 1465 ---- ---- ---- ---- 568.60 -27.40 596.00 1470 ---- ---- ---- ---- 564.10 -27.30 591.40 1475 ---- ---- ---- ---- 559.60 -27.20 586.80 1480 ---- ---- ---- ---- 555.10 -27.20 582.30 1485 ---- ---- ---- ---- 550.60 -27.10 577.70 1490 ---- ---- ---- ---- 546.20 -27.00 573.20 1495 ---- ---- ---- ---- 541.70 -27.00 568.70 1500 ---- ---- ---- ---- 537.30 -26.90 564.20 1505 ---- ---- ---- ---- 532.90 -26.80 559.70 1510 ---- ---- ---- ---- 528.50 -26.80 555.30 1515 ---- ---- ---- ---- 524.20 -26.70 550.90 1520 ---- ---- ---- ---- 519.80 -26.60 546.40 1525 ---- ---- ---- ---- 515.50 -26.50 542.00 1530 ---- ---- ---- ---- 511.10 -26.50 537.60 1535 ---- ---- ---- ---- 506.80 -26.50 533.30 1540 ---- ---- ---- ---- 502.60 -26.30 528.90 1545 ---- ---- ---- ---- 498.30 -26.30 524.60 1550 ---- ---- ---- ---- 494.00 -26.30 520.30 1555 ---- ---- ---- ---- 489.80 -26.20 516.00 1560 ---- ---- ---- ---- 485.60 -26.10 511.70 1565 ---- ---- ---- ---- 481.40 -26.00 507.40 1570 ---- ---- ---- ---- 477.20 -25.90 503.10 1575 ---- ---- ---- ---- 473.00 -25.90 498.90 1580 ---- ---- ---- ---- 468.90 -25.80 494.70 1585 ---- ---- ---- ---- 464.70 -25.70 490.40 1590 ---- ---- ---- ---- 460.60 -25.60 486.20 1595 ---- ---- ---- ---- 456.50 -25.60 482.10 1600 ---- ---- ---- ---- 452.40 -25.50 477.90 1605 ---- ---- ---- ---- 448.30 -25.40 473.70 1610 ---- ---- ---- ---- 444.20 -25.40 469.60 1615 ---- ---- ---- ---- 440.20 -25.30 465.50 1620 ---- ---- ---- ---- 436.10 -25.30 461.40 1625 ---- ---- ---- ---- 432.10 -25.20 457.30 1630 ---- ---- ---- ---- 428.10 -25.10 453.20 1635 ---- ---- ---- ---- 424.10 -25.00 449.10 1640 ---- ---- ---- ---- 420.10 -24.90 445.00 1645 ---- ---- ---- ---- 416.20 -24.80 441.00 1650 ---- ---- ---- ---- 412.20 -24.80 437.00 1655 ---- ---- ---- ---- 408.30 -24.70 433.00 1660 ---- ---- ---- ---- 404.40 -24.50 428.90 1665 ---- ---- ---- ---- 400.50 -24.50 425.00 1670 ---- ---- ---- ---- 396.60 -24.40 421.00 1675 ---- ---- ---- ---- 392.70 -24.30 417.00 1680 ---- ---- ---- ---- 388.80 -24.30 413.10 1685 ---- ---- ---- ---- 385.00 -24.10 409.10 1690 ---- ---- ---- ---- 381.10 -24.10 405.20 1695 ---- ---- ---- ---- 377.30 -24.00 401.30 1700 ---- ---- ---- ---- 373.50 -23.90 397.40 1705 ---- ---- ---- ---- 369.70 -23.80 393.50 1710 ---- ---- ---- ---- 365.90 -23.70 389.60 1715 ---- ---- ---- ---- 362.10 -23.60 385.70 1720 ---- ---- ---- ---- 358.40 -23.50 381.90 1725 ---- ---- ---- ---- 354.60 -23.40 378.00 1730 ---- ---- ---- ---- 350.90 -23.30 374.20 1735 ---- ---- ---- ---- 347.10 -23.30 370.40 1740 ---- ---- ---- ---- 343.40 -23.10 366.50 1745 ---- ---- ---- ---- 339.70 -23.10 362.80 1750 ---- ---- ---- ---- 336.10 -22.90 359.00 1755 ---- ---- ---- ---- 332.40 -22.80 355.20 1760 ---- ---- ---- ---- 328.80 -22.70 351.50 1765 ---- ---- ---- ---- 325.10 -22.60 347.70 1770 ---- ---- ---- ---- 321.50 -22.50 344.00 1775 ---- ---- ---- ---- 317.90 -22.40 340.30 1780 ---- ---- ---- ---- 314.30 -22.30 336.60 1785 ---- ---- ---- ---- 310.80 -22.20 333.00 1790 ---- ---- ---- ---- 307.30 -22.00 329.30 1795 ---- ---- ---- ---- 303.70 -22.00 325.70 1800 ---- ---- ---- ---- 300.20 -21.90 322.10 1805 ---- ---- ---- ---- 296.80 -21.70 318.50 1810 ---- ---- ---- ---- 293.30 -21.70 315.00 1815 ---- ---- ---- ---- 289.90 -21.50 311.40 1820 ---- ---- ---- ---- 286.50 -21.40 307.90 1825 ---- ---- ---- ---- 283.10 -21.30 304.40 1830 ---- ---- ---- ---- 279.70 -21.20 300.90 1835 ---- ---- ---- ---- 276.40 -21.10 297.50 1840 ---- ---- ---- ---- 273.10 -21.00 294.10 1845 ---- ---- ---- ---- 269.80 -20.90 290.70 1850 ---- ---- ---- ---- 266.60 -20.80 287.40 1855 ---- ---- ---- ---- 263.40 -20.60 284.00 1860 ---- ---- ---- ---- 260.20 -20.50 280.70 1865 ---- ---- ---- ---- 257.00 -20.50 277.50 1870 ---- ---- ---- ---- 253.90 -20.30 274.20 1875 ---- ---- ---- ---- 250.80 -20.20 271.00 1880 ---- ---- ---- ---- 247.70 -20.20 267.90 1885 ---- ---- ---- ---- 244.70 -20.00 264.70 1890 ---- ---- ---- ---- 241.70 -19.90 261.60 1895 ---- ---- ---- ---- 238.70 -19.90 258.60 1900 ---- ---- ---- ---- 235.80 -19.70 255.50 1905 ---- ---- ---- ---- 232.90 -19.60 252.50 1910 ---- ---- ---- ---- 230.10 -19.50 249.60 1915 ---- ---- ---- ---- 227.20 -19.50 246.70 1920 ---- ---- ---- ---- 224.50 -19.30 243.80 1925 ---- ---- ---- ---- 221.70 -19.30 241.00 1930 ---- ---- ---- ---- 219.00 -19.20 238.20 1935 ---- ---- ---- ---- 216.30 -19.10 235.40 1940 ---- ---- ---- ---- 213.70 -19.00 232.70 1945 ---- ---- ---- ---- 211.10 -18.90 230.00 1950 ---- ---- ---- ---- 208.60 -18.70 227.30 1955 ---- ---- ---- ---- 206.00 -18.70 224.70 1960 ---- ---- ---- ---- 203.60 -18.50 222.10 1965 ---- ---- ---- ---- 201.10 -18.50 219.60 1970 ---- ---- ---- ---- 198.70 -18.30 217.00 1975 ---- ---- ---- ---- 196.30 -18.20 214.50 1980 ---- ---- ---- ---- 194.00 -18.00 212.00 1985 ---- ---- ---- ---- 191.70 -17.90 209.60 1990 ---- ---- ---- ---- 189.40 -17.80 207.20 1995 ---- ---- ---- ---- 187.20 -17.60 204.80 2000 ---- ---- ---- ---- 185.00 -17.40 202.40 2005 ---- ---- ---- ---- 182.80 -17.20 200.00 2010 ---- ---- ---- ---- 180.70 -17.00 197.70 2015 ---- ---- ---- ---- 178.60 -16.80 195.40 2020 ---- ---- ---- ---- 176.50 -16.60 193.10 2025 ---- ---- ---- ---- 174.50 -16.30 190.80 2030 ---- ---- ---- ---- 172.50 -16.00 188.50 2035 ---- ---- ---- ---- 170.50 -15.80 186.30 2040 ---- ---- ---- ---- 168.60 -15.50 184.10 2045 ---- ---- ---- ---- 166.70 -15.20 181.90 2050 ---- ---- ---- ---- 164.80 -15.00 179.80 2055 ---- ---- ---- ---- 162.90 -14.80 177.70 2060 ---- ---- ---- ---- 161.10 -14.50 175.60 2065 ---- ---- ---- ---- 159.20 -14.40 173.60 2070 ---- ---- ---- ---- 157.40 -14.30 171.70 2075 ---- ---- ---- ---- 155.70 -14.00 169.70 2080 ---- ---- ---- ---- 153.90 -13.90 167.80 2085 ---- ---- ---- ---- 152.20 -13.80 166.00 2090 ---- ---- ---- ---- 150.50 -13.60 164.10 2095 ---- ---- ---- ---- 148.80 -13.60 162.40 2100 ---- ---- ---- ---- 147.10 -13.50 160.60 2105 ---- ---- ---- ---- 145.50 -13.40 158.90 2110 ---- ---- ---- ---- 143.90 -13.30 157.20 2115 ---- ---- ---- ---- 142.40 -13.20 155.60 2120 ---- ---- ---- ---- 140.80 -13.10 153.90 2125 ---- ---- ---- ---- 139.30 -13.10 152.40 2130 ---- ---- ---- ---- 137.80 -13.00 150.80 2135 ---- ---- ---- ---- 136.40 -12.90 149.30 2140 ---- ---- ---- ---- 135.00 -12.80 147.80 2145 ---- ---- ---- ---- 133.60 -12.70 146.30 2150 ---- ---- ---- ---- 132.20 -12.70 144.90 2155 ---- ---- ---- ---- 130.90 -12.50 143.40 2160 ---- ---- ---- ---- 129.60 -12.50 142.10 2165 ---- ---- ---- ---- 128.30 -12.40 140.70 2170 ---- ---- ---- ---- 127.00 -12.40 139.40 2175 ---- ---- ---- ---- 125.80 -12.20 138.00 2180 ---- ---- ---- ---- 124.60 -12.10 136.70 2185 ---- ---- ---- ---- 123.40 -12.10 135.50 2190 ---- ---- ---- ---- 122.30 -11.90 134.20 2195 ---- ---- ---- ---- 121.20 -11.80 133.00 2200 ---- ---- ---- ---- 120.00 -11.80 131.80 2205 ---- ---- ---- ---- 119.00 -11.60 130.60 2210 ---- ---- ---- ---- 117.90 -11.60 129.50 2215 ---- ---- ---- ---- 116.90 -11.40 128.30 2220 ---- ---- ---- ---- 115.80 -11.40 127.20 2225 ---- ---- ---- ---- 114.80 -11.30 126.10 2230 ---- ---- ---- ---- 113.80 -11.30 125.10 2235 ---- ---- ---- ---- 112.90 -11.10 124.00 2240 ---- ---- ---- ---- 111.90 -11.10 123.00 2245 ---- ---- ---- ---- 111.00 -10.90 121.90 2250 ---- ---- ---- ---- 110.10 -10.80 120.90 2255 ---- ---- ---- ---- 109.20 -10.70 119.90 2260 ---- ---- ---- ---- 108.30 -10.70 119.00 2265 ---- ---- ---- ---- 107.40 -10.60 118.00 2270 ---- ---- ---- ---- 106.60 -10.50 117.10 2275 ---- ---- ---- ---- 105.70 -10.50 116.20 2280 ---- ---- ---- ---- 104.90 -10.30 115.20 2285 ---- ---- ---- ---- 104.10 -10.20 114.30 2290 ---- ---- ---- ---- 103.30 -10.20 113.50 2295 ---- ---- ---- ---- 102.50 -10.10 112.60 2300 ---- ---- ---- ---- 101.70 -10.00 111.70 2305 ---- ---- ---- ---- 101.00 -9.90 110.90 2310 ---- ---- ---- ---- 100.20 -9.80 110.00 2315 ---- ---- ---- ---- 99.50 -9.70 109.20 2320 ---- ---- ---- ---- 98.70 -9.70 108.40 2325 ---- ---- ---- ---- 98.00 -9.60 107.60 2330 ---- ---- ---- ---- 97.30 -9.50 106.80 2335 ---- ---- ---- ---- 96.60 -9.40 106.00 2340 ---- ---- ---- ---- 95.90 -9.30 105.20 2345 ---- ---- ---- ---- 95.20 -9.30 104.50 2350 ---- ---- ---- ---- 94.50 -9.20 103.70 2355 ---- ---- ---- ---- 93.80 -9.20 103.00 2360 ---- ---- ---- ---- 93.10 -9.20 102.30 2365 ---- ---- ---- ---- 92.50 -9.00 101.50 2370 ---- ---- ---- ---- 91.80 -9.00 100.80 2375 ---- ---- ---- ---- 91.20 -8.90 100.10 2380 ---- ---- ---- ---- 90.50 -8.90 99.40 2390 ---- ---- ---- ---- 89.30 -8.80 98.10 2400 ---- ---- ---- ---- 88.10 -8.60 96.70 2410 ---- ---- ---- ---- 86.90 -8.50 95.40 2420 ---- ---- ---- ---- 85.80 -8.40 94.20 2425 ---- ---- ---- ---- 85.20 -8.40 93.60 2430 ---- ---- ---- ---- 84.60 -8.40 93.00 2440 ---- ---- ---- ---- 83.50 -8.30 91.80 2450 ---- ---- ---- ---- 82.50 -8.10 90.60 2460 ---- ---- ---- ---- 81.40 -8.10 89.50 2470 ---- ---- ---- ---- 80.40 -7.90 88.30 2475 ---- ---- ---- ---- 79.90 -7.90 87.80 2480 ---- ---- ---- ---- 79.40 -7.90 87.30 2500 ---- ---- ---- ---- 77.50 -7.70 85.20 2525 ---- ---- ---- ---- 75.30 -7.40 82.70 2550 ---- ---- ---- ---- 73.20 -7.20 80.40 2575 ---- ---- ---- ---- 71.20 -7.10 78.30 2600 ---- ---- ---- ---- 69.30 -6.90 76.20 2625 ---- ---- ---- ---- 67.60 -6.70 74.30 2650 ---- ---- ---- ---- 66.00 -6.50 72.50 2675 ---- ---- ---- ---- 64.40 -6.40 70.80 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 978.80 -28.80 1007.60 1100 ---- ---- ---- ---- 953.80 -28.80 982.60 1125 ---- ---- ---- ---- 928.80 -28.80 957.60 1150 ---- ---- ---- ---- 903.80 -28.80 932.60 1175 ---- ---- ---- ---- 878.80 -28.80 907.60 1200 ---- ---- ---- ---- 853.80 -28.80 882.60 1225 ---- ---- ---- ---- 828.80 -28.80 857.60 1250 ---- ---- ---- ---- 803.80 -28.80 832.60 1270 ---- ---- ---- ---- 783.80 -28.80 812.60 1275 ---- ---- ---- ---- 778.80 -28.80 807.60 1280 ---- ---- ---- ---- 773.80 -28.80 802.60 1290 ---- ---- ---- ---- 763.80 -28.80 792.60 1300 ---- ---- ---- ---- 753.80 -28.80 782.60 1310 ---- ---- ---- ---- 743.80 -28.80 772.60 1320 ---- ---- ---- ---- 733.90 -28.70 762.60 1325 ---- ---- ---- ---- 728.90 -28.70 757.60 1330 ---- ---- ---- ---- 724.00 -28.60 752.60 1340 ---- ---- ---- ---- 714.30 -28.40 742.70 1350 ---- ---- ---- ---- 704.60 -28.30 732.90 1360 ---- ---- ---- ---- 695.00 -28.10 723.10 1370 ---- ---- ---- ---- 685.40 -28.10 713.50 1375 ---- ---- ---- ---- 680.70 -28.00 708.70 1380 ---- ---- ---- ---- 676.00 -27.90 703.90 1385 ---- ---- ---- ---- 671.30 -27.80 699.10 1390 ---- ---- ---- ---- 666.60 -27.70 694.30 1395 ---- ---- ---- ---- 661.90 -27.70 689.60 1400 ---- ---- ---- ---- 657.20 -27.70 684.90 1405 ---- ---- ---- ---- 652.60 -27.60 680.20 1410 ---- ---- ---- ---- 648.00 -27.50 675.50 1415 ---- ---- ---- ---- 643.40 -27.40 670.80 1420 ---- ---- ---- ---- 638.80 -27.40 666.20 1425 ---- ---- ---- ---- 634.20 -27.30 661.50 1430 ---- ---- ---- ---- 629.70 -27.20 656.90 1435 ---- ---- ---- ---- 625.20 -27.10 652.30 1440 ---- ---- ---- ---- 620.70 -27.00 647.70 1445 ---- ---- ---- ---- 616.20 -27.00 643.20 1450 ---- ---- ---- ---- 611.70 -26.90 638.60 1455 ---- ---- ---- ---- 607.20 -26.90 634.10 1460 ---- ---- ---- ---- 602.80 -26.80 629.60 1465 ---- ---- ---- ---- 598.30 -26.80 625.10 1470 ---- ---- ---- ---- 593.90 -26.70 620.60 1475 ---- ---- ---- ---- 589.50 -26.60 616.10 1480 ---- ---- ---- ---- 585.20 -26.50 611.70 1485 ---- ---- ---- ---- 580.80 -26.40 607.20 1490 ---- ---- ---- ---- 576.50 -26.30 602.80 1495 ---- ---- ---- ---- 572.10 -26.30 598.40 1500 ---- ---- ---- ---- 567.80 -26.20 594.00 1505 ---- ---- ---- ---- 563.50 -26.20 589.70 1510 ---- ---- ---- ---- 559.20 -26.10 585.30 1515 ---- ---- ---- ---- 555.00 -26.00 581.00 1520 ---- ---- ---- ---- 550.70 -25.90 576.60 1525 ---- ---- ---- ---- 546.50 -25.80 572.30 1530 ---- ---- ---- ---- 542.30 -25.70 568.00 1535 ---- ---- ---- ---- 538.10 -25.70 563.80 1540 ---- ---- ---- ---- 533.90 -25.60 559.50 1545 ---- ---- ---- ---- 529.70 -25.60 555.30 1550 ---- ---- ---- ---- 525.60 -25.40 551.00 1555 ---- ---- ---- ---- 521.50 -25.30 546.80 1560 ---- ---- ---- ---- 517.30 -25.30 542.60 1565 ---- ---- ---- ---- 513.20 -25.30 538.50 1570 ---- ---- ---- ---- 509.10 -25.20 534.30 1575 ---- ---- ---- ---- 505.10 -25.00 530.10 1580 ---- ---- ---- ---- 501.00 -25.00 526.00 1585 ---- ---- ---- ---- 497.00 -24.90 521.90 1590 ---- ---- ---- ---- 492.90 -24.90 517.80 1595 ---- ---- ---- ---- 488.90 -24.80 513.70 1600 ---- ---- ---- ---- 484.90 -24.70 509.60 1605 ---- ---- ---- ---- 480.90 -24.60 505.50 1610 ---- ---- ---- ---- 477.00 -24.50 501.50 1615 ---- ---- ---- ---- 473.00 -24.40 497.40 1620 ---- ---- ---- ---- 469.10 -24.30 493.40 1625 ---- ---- ---- ---- 465.10 -24.30 489.40 1630 ---- ---- ---- ---- 461.20 -24.20 485.40 1635 ---- ---- ---- ---- 457.30 -24.10 481.40 1640 ---- ---- ---- ---- 453.40 -24.00 477.40 1645 ---- ---- ---- ---- 449.60 -23.90 473.50 1650 ---- ---- ---- ---- 445.70 -23.80 469.50 1655 ---- ---- ---- ---- 441.80 -23.80 465.60 1660 ---- ---- ---- ---- 438.00 -23.70 461.70 1665 ---- ---- ---- ---- 434.20 -23.60 457.80 1670 ---- ---- ---- ---- 430.40 -23.50 453.90 1675 ---- ---- ---- ---- 426.60 -23.40 450.00 1680 ---- ---- ---- ---- 422.80 -23.30 446.10 1685 ---- ---- ---- ---- 419.00 -23.20 442.20 1690 ---- ---- ---- ---- 415.20 -23.20 438.40 1695 ---- ---- ---- ---- 411.50 -23.00 434.50 1700 ---- ---- ---- ---- 407.70 -23.00 430.70 1705 ---- ---- ---- ---- 404.00 -22.90 426.90 1710 ---- ---- ---- ---- 400.30 -22.80 423.10 1715 ---- ---- ---- ---- 396.60 -22.70 419.30 1720 ---- ---- ---- ---- 392.90 -22.60 415.50 1725 ---- ---- ---- ---- 389.20 -22.50 411.70 1730 ---- ---- ---- ---- 385.50 -22.50 408.00 1735 ---- ---- ---- ---- 381.90 -22.30 404.20 1740 ---- ---- ---- ---- 378.20 -22.20 400.40 1745 ---- ---- ---- ---- 374.60 -22.10 396.70 1750 ---- ---- ---- ---- 370.90 -22.10 393.00 1755 ---- ---- ---- ---- 367.30 -22.00 389.30 1760 ---- ---- ---- ---- 363.70 -21.80 385.50 1765 ---- ---- ---- ---- 360.10 -21.80 381.90 1770 ---- ---- ---- ---- 356.50 -21.70 378.20 1775 ---- ---- ---- ---- 352.90 -21.60 374.50 1780 ---- ---- ---- ---- 349.30 -21.50 370.80 1785 ---- ---- ---- ---- 345.80 -21.40 367.20 1790 ---- ---- ---- ---- 342.20 -21.40 363.60 1795 ---- ---- ---- ---- 338.70 -21.20 359.90 1800 ---- ---- ---- ---- 335.20 -21.10 356.30 1805 ---- ---- ---- ---- 331.70 -21.00 352.70 1810 ---- ---- ---- ---- 328.30 -20.90 349.20 1815 ---- ---- ---- ---- 324.80 -20.80 345.60 1820 ---- ---- ---- ---- 321.40 -20.70 342.10 1825 ---- ---- ---- ---- 317.90 -20.70 338.60 1830 ---- ---- ---- ---- 314.50 -20.60 335.10 1835 ---- ---- ---- ---- 311.20 -20.40 331.60 1840 ---- ---- ---- ---- 307.80 -20.30 328.10 1845 ---- ---- ---- ---- 304.50 -20.20 324.70 1850 ---- ---- ---- ---- 301.20 -20.10 321.30 1855 ---- ---- ---- ---- 297.90 -20.00 317.90 1860 ---- ---- ---- ---- 294.60 -20.00 314.60 1865 ---- ---- ---- ---- 291.40 -19.80 311.20 1870 ---- ---- ---- ---- 288.20 -19.70 307.90 1875 ---- ---- ---- ---- 285.00 -19.60 304.60 1880 ---- ---- ---- ---- 281.90 -19.50 301.40 1885 ---- ---- ---- ---- 278.70 -19.40 298.10 1890 ---- ---- ---- ---- 275.60 -19.30 294.90 1895 ---- ---- ---- ---- 272.60 -19.20 291.80 1900 ---- ---- ---- ---- 269.50 -19.10 288.60 1905 ---- ---- ---- ---- 266.50 -19.00 285.50 1910 ---- ---- ---- ---- 263.60 -18.90 282.50 1915 ---- ---- ---- ---- 260.60 -18.80 279.40 1920 ---- ---- ---- ---- 257.70 -18.70 276.40 1925 ---- ---- ---- ---- 254.90 -18.60 273.50 1930 ---- ---- ---- ---- 252.10 -18.40 270.50 1935 ---- ---- ---- ---- 249.30 -18.40 267.70 1940 ---- ---- ---- ---- 246.50 -18.30 264.80 1945 ---- ---- ---- ---- 243.80 -18.20 262.00 1950 ---- ---- ---- ---- 241.20 -18.00 259.20 1955 ---- ---- ---- ---- 238.50 -18.00 256.50 1960 ---- ---- ---- ---- 235.90 -17.90 253.80 1965 ---- ---- ---- ---- 233.40 -17.70 251.10 1970 ---- ---- ---- ---- 230.80 -17.70 248.50 1975 ---- ---- ---- ---- 228.40 -17.50 245.90 1980 ---- ---- ---- ---- 225.90 -17.50 243.40 1985 ---- ---- ---- ---- 223.50 -17.30 240.80 1990 ---- ---- ---- ---- 221.10 -17.20 238.30 1995 ---- ---- ---- ---- 218.70 -17.20 235.90 2000 ---- ---- ---- ---- 216.40 -17.00 233.40 2005 ---- ---- ---- ---- 214.10 -16.90 231.00 2010 ---- ---- ---- ---- 211.80 -16.80 228.60 2015 ---- ---- ---- ---- 209.60 -16.60 226.20 2020 ---- ---- ---- ---- 207.40 -16.50 223.90 2025 ---- ---- ---- ---- 205.20 -16.40 221.60 2030 ---- ---- ---- ---- 203.00 -16.30 219.30 2035 ---- ---- ---- ---- 200.90 -16.10 217.00 2040 ---- ---- ---- ---- 198.70 -16.00 214.70 2045 ---- ---- ---- ---- 196.60 -15.90 212.50 2050 ---- ---- ---- ---- 194.60 -15.70 210.30 2055 ---- ---- ---- ---- 192.50 -15.50 208.00 2060 ---- ---- ---- ---- 190.50 -15.40 205.90 2065 ---- ---- ---- ---- 188.50 -15.20 203.70 2070 ---- ---- ---- ---- 186.50 -15.10 201.60 2075 ---- ---- ---- ---- 184.50 -15.00 199.50 2080 ---- ---- ---- ---- 182.60 -14.80 197.40 2085 ---- ---- ---- ---- 180.70 -14.70 195.40 2090 ---- ---- ---- ---- 178.90 -14.50 193.40 2095 ---- ---- ---- ---- 177.00 -14.40 191.40 2100 ---- ---- ---- ---- 175.20 -14.30 189.50 2105 ---- ---- ---- ---- 173.50 -14.10 187.60 2110 ---- ---- ---- ---- 171.80 -14.00 185.80 2115 ---- ---- ---- ---- 170.10 -13.90 184.00 2120 ---- ---- ---- ---- 168.40 -13.80 182.20 2125 ---- ---- ---- ---- 166.80 -13.70 180.50 2130 ---- ---- ---- ---- 165.20 -13.60 178.80 2135 ---- ---- ---- ---- 163.60 -13.50 177.10 2140 ---- ---- ---- ---- 162.10 -13.40 175.50 2145 ---- ---- ---- ---- 160.60 -13.30 173.90 2150 ---- ---- ---- ---- 159.10 -13.30 172.40 2155 ---- ---- ---- ---- 157.60 -13.20 170.80 2160 ---- ---- ---- ---- 156.20 -13.10 169.30 2165 ---- ---- ---- ---- 154.80 -13.10 167.90 2170 ---- ---- ---- ---- 153.50 -12.90 166.40 2175 ---- ---- ---- ---- 152.10 -12.90 165.00 2180 ---- ---- ---- ---- 150.80 -12.80 163.60 2185 ---- ---- ---- ---- 149.60 -12.60 162.20 2190 ---- ---- ---- ---- 148.30 -12.60 160.90 2195 ---- ---- ---- ---- 147.10 -12.50 159.60 2200 ---- ---- ---- ---- 145.90 -12.40 158.30 2205 ---- ---- ---- ---- 144.70 -12.30 157.00 2210 ---- ---- ---- ---- 143.50 -12.30 155.80 2215 ---- ---- ---- ---- 142.40 -12.20 154.60 2220 ---- ---- ---- ---- 141.30 -12.10 153.40 2225 ---- ---- ---- ---- 140.20 -12.00 152.20 2230 ---- ---- ---- ---- 139.10 -11.90 151.00 2235 ---- ---- ---- ---- 138.00 -11.90 149.90 2240 ---- ---- ---- ---- 137.00 -11.80 148.80 2245 ---- ---- ---- ---- 136.00 -11.70 147.70 2250 ---- ---- ---- ---- 135.00 -11.60 146.60 2255 ---- ---- ---- ---- 134.00 -11.60 145.60 2260 ---- ---- ---- ---- 133.10 -11.40 144.50 2265 ---- ---- ---- ---- 132.10 -11.40 143.50 2270 ---- ---- ---- ---- 131.20 -11.30 142.50 2275 ---- ---- ---- ---- 130.30 -11.20 141.50 2280 ---- ---- ---- ---- 129.40 -11.20 140.60 2285 ---- ---- ---- ---- 128.50 -11.10 139.60 2290 ---- ---- ---- ---- 127.70 -11.00 138.70 2295 ---- ---- ---- ---- 126.80 -11.00 137.80 2300 ---- ---- ---- ---- 126.00 -10.90 136.90 2305 ---- ---- ---- ---- 125.20 -10.80 136.00 2310 ---- ---- ---- ---- 124.30 -10.80 135.10 2315 ---- ---- ---- ---- 123.60 -10.60 134.20 2320 ---- ---- ---- ---- 122.80 -10.60 133.40 2325 ---- ---- ---- ---- 122.00 -10.50 132.50 2330 ---- ---- ---- ---- 121.20 -10.50 131.70 2335 ---- ---- ---- ---- 120.50 -10.40 130.90 2340 ---- ---- ---- ---- 119.70 -10.40 130.10 2345 ---- ---- ---- ---- 119.00 -10.30 129.30 2350 ---- ---- ---- ---- 118.30 -10.20 128.50 2355 ---- ---- ---- ---- 117.60 -10.10 127.70 2360 ---- ---- ---- ---- 116.90 -10.00 126.90 2365 ---- ---- ---- ---- 116.20 -10.00 126.20 2370 ---- ---- ---- ---- 115.50 -9.90 125.40 2375 ---- ---- ---- ---- 114.80 -9.90 124.70 2380 ---- ---- ---- ---- 114.10 -9.90 124.00 2385 ---- ---- ---- ---- 113.50 -9.70 123.20 2390 ---- ---- ---- ---- 112.80 -9.70 122.50 2400 ---- ---- ---- ---- 111.50 -9.60 121.10 2410 ---- ---- ---- ---- 110.30 -9.50 119.80 2420 ---- ---- ---- ---- 109.00 -9.40 118.40 2425 ---- ---- ---- ---- 108.40 -9.40 117.80 2430 ---- ---- ---- ---- 107.80 -9.30 117.10 2440 ---- ---- ---- ---- 106.70 -9.20 115.90 2450 ---- ---- ---- ---- 105.50 -9.10 114.60 2460 ---- ---- ---- ---- 104.40 -9.00 113.40 2470 ---- ---- ---- ---- 103.40 -8.80 112.20 2475 ---- ---- ---- ---- 102.80 -8.90 111.70 2480 ---- ---- ---- ---- 102.30 -8.80 111.10 2500 ---- ---- ---- ---- 100.30 -8.60 108.90 2525 ---- ---- ---- ---- 97.90 -8.40 106.30 2550 ---- ---- ---- ---- 95.60 -8.20 103.80 2575 ---- ---- ---- ---- 93.50 -8.00 101.50 2600 ---- ---- ---- ---- 91.50 -7.80 99.30 2625 ---- ---- ---- ---- 89.60 -7.70 97.30 2650 ---- ---- ---- ---- 87.80 -7.50 95.30 2675 ---- ---- ---- ---- 86.20 -7.30 93.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 744.20 -28.40 772.60 1350 ---- ---- ---- ---- 720.40 -28.10 748.50 1375 ---- ---- ---- ---- 697.10 -27.80 724.90 1400 ---- ---- ---- ---- 674.20 -27.50 701.70 1425 ---- ---- ---- ---- 651.70 -27.20 678.90 1450 ---- ---- ---- ---- 629.70 -26.80 656.50 1475 ---- ---- ---- ---- 608.10 -26.40 634.50 1500 ---- ---- ---- ---- 586.90 -26.10 613.00 1520 ---- ---- ---- ---- 570.20 -25.80 596.00 1525 ---- ---- ---- ---- 566.10 -25.70 591.80 1530 ---- ---- ---- ---- 562.00 -25.60 587.60 1540 ---- ---- ---- ---- 553.80 -25.40 579.20 1550 ---- ---- ---- ---- 545.70 -25.20 570.90 1560 ---- ---- ---- ---- 537.60 -25.10 562.70 1570 ---- ---- ---- ---- 529.60 -25.00 554.60 1575 ---- ---- ---- ---- 525.70 -24.80 550.50 1580 ---- ---- ---- ---- 521.70 -24.70 546.40 1590 ---- ---- ---- ---- 513.80 -24.60 538.40 1600 ---- ---- ---- ---- 506.00 -24.40 530.40 1610 ---- ---- ---- ---- 498.20 -24.30 522.50 1615 ---- ---- ---- ---- 494.40 -24.10 518.50 1620 ---- ---- ---- ---- 490.50 -24.10 514.60 1625 ---- ---- ---- ---- 486.70 -23.90 510.60 1630 ---- ---- ---- ---- 482.90 -23.80 506.70 1635 ---- ---- ---- ---- 479.00 -23.80 502.80 1640 ---- ---- ---- ---- 475.20 -23.70 498.90 1645 ---- ---- ---- ---- 471.50 -23.60 495.10 1650 ---- ---- ---- ---- 467.70 -23.50 491.20 1655 ---- ---- ---- ---- 463.90 -23.40 487.30 1660 ---- ---- ---- ---- 460.20 -23.30 483.50 1665 ---- ---- ---- ---- 456.40 -23.30 479.70 1670 ---- ---- ---- ---- 452.70 -23.20 475.90 1675 ---- ---- ---- ---- 449.00 -23.10 472.10 1680 ---- ---- ---- ---- 445.30 -23.00 468.30 1685 ---- ---- ---- ---- 441.60 -22.90 464.50 1690 ---- ---- ---- ---- 437.90 -22.80 460.70 1695 ---- ---- ---- ---- 434.30 -22.60 456.90 1700 ---- ---- ---- ---- 430.60 -22.60 453.20 1705 ---- ---- ---- ---- 426.90 -22.50 449.40 1710 ---- ---- ---- ---- 423.30 -22.40 445.70 1715 ---- ---- ---- ---- 419.70 -22.30 442.00 1720 ---- ---- ---- ---- 416.00 -22.30 438.30 1725 ---- ---- ---- ---- 412.40 -22.10 434.50 1730 ---- ---- ---- ---- 408.80 -22.00 430.80 1735 ---- ---- ---- ---- 405.20 -22.00 427.20 1740 ---- ---- ---- ---- 401.60 -21.90 423.50 1745 ---- ---- ---- ---- 398.10 -21.70 419.80 1750 ---- ---- ---- ---- 394.50 -21.60 416.10 1755 ---- ---- ---- ---- 390.90 -21.60 412.50 1760 ---- ---- ---- ---- 387.40 -21.40 408.80 1765 ---- ---- ---- ---- 383.80 -21.40 405.20 1770 ---- ---- ---- ---- 380.30 -21.30 401.60 1775 ---- ---- ---- ---- 376.80 -21.10 397.90 1780 ---- ---- ---- ---- 373.30 -21.00 394.30 1785 ---- ---- ---- ---- 369.70 -21.00 390.70 1790 ---- ---- ---- ---- 366.20 -20.90 387.10 1795 ---- ---- ---- ---- 362.80 -20.70 383.50 1800 ---- ---- ---- ---- 359.30 -20.70 380.00 1805 ---- ---- ---- ---- 355.80 -20.60 376.40 1810 ---- ---- ---- ---- 352.40 -20.50 372.90 1815 ---- ---- ---- ---- 349.00 -20.40 369.40 1820 ---- ---- ---- ---- 345.50 -20.30 365.80 1825 ---- ---- ---- ---- 342.10 -20.20 362.30 1830 ---- ---- ---- ---- 338.80 -20.10 358.90 1835 ---- ---- ---- ---- 335.40 -20.00 355.40 1840 ---- ---- ---- ---- 332.00 -20.00 352.00 1845 ---- ---- ---- ---- 328.70 -19.80 348.50 1850 ---- ---- ---- ---- 325.40 -19.70 345.10 1855 ---- ---- ---- ---- 322.10 -19.60 341.70 1860 ---- ---- ---- ---- 318.80 -19.60 338.40 1865 ---- ---- ---- ---- 315.60 -19.40 335.00 1870 ---- ---- ---- ---- 312.40 -19.30 331.70 1875 ---- ---- ---- ---- 309.20 -19.20 328.40 1880 ---- ---- ---- ---- 306.00 -19.20 325.20 1885 ---- ---- ---- ---- 302.90 -19.00 321.90 1890 ---- ---- ---- ---- 299.70 -19.00 318.70 1895 ---- ---- ---- ---- 296.60 -18.90 315.50 1900 ---- ---- ---- ---- 293.60 -18.70 312.30 1905 ---- ---- ---- ---- 290.50 -18.70 309.20 1910 ---- ---- ---- ---- 287.50 -18.60 306.10 1915 ---- ---- ---- ---- 284.60 -18.40 303.00 1920 ---- ---- ---- ---- 281.60 -18.40 300.00 1925 ---- ---- ---- ---- 278.70 -18.30 297.00 1930 ---- ---- ---- ---- 275.80 -18.20 294.00 1935 ---- ---- ---- ---- 273.00 -18.10 291.10 1940 ---- ---- ---- ---- 270.20 -18.00 288.20 1945 ---- ---- ---- ---- 267.40 -17.90 285.30 1950 ---- ---- ---- ---- 264.70 -17.80 282.50 1955 ---- ---- ---- ---- 262.00 -17.70 279.70 1960 ---- ---- ---- ---- 259.40 -17.60 277.00 1965 ---- ---- ---- ---- 256.70 -17.60 274.30 1970 ---- ---- ---- ---- 254.20 -17.40 271.60 1975 ---- ---- ---- ---- 251.60 -17.40 269.00 1980 ---- ---- ---- ---- 249.10 -17.30 266.40 1985 ---- ---- ---- ---- 246.70 -17.10 263.80 1990 ---- ---- ---- ---- 244.20 -17.10 261.30 1995 ---- ---- ---- ---- 241.80 -17.00 258.80 2000 ---- ---- ---- ---- 239.50 -16.90 256.40 2005 ---- ---- ---- ---- 237.10 -16.80 253.90 2010 ---- ---- ---- ---- 234.80 -16.70 251.50 2015 ---- ---- ---- ---- 232.50 -16.60 249.10 2020 ---- ---- ---- ---- 230.30 -16.50 246.80 2025 ---- ---- ---- ---- 228.10 -16.40 244.50 2030 ---- ---- ---- ---- 225.90 -16.30 242.20 2035 ---- ---- ---- ---- 223.70 -16.20 239.90 2040 ---- ---- ---- ---- 221.50 -16.10 237.60 2045 ---- ---- ---- ---- 219.40 -16.00 235.40 2050 ---- ---- ---- ---- 217.30 -15.80 233.10 2055 ---- ---- ---- ---- 215.20 -15.70 230.90 2060 ---- ---- ---- ---- 213.10 -15.60 228.70 2065 ---- ---- ---- ---- 211.00 -15.50 226.50 2070 ---- ---- ---- ---- 209.00 -15.40 224.40 2075 ---- ---- ---- ---- 207.00 -15.20 222.20 2080 ---- ---- ---- ---- 205.00 -15.10 220.10 2085 ---- ---- ---- ---- 203.00 -15.00 218.00 2090 ---- ---- ---- ---- 201.10 -14.90 216.00 2095 ---- ---- ---- ---- 199.20 -14.70 213.90 2100 ---- ---- ---- ---- 197.30 -14.60 211.90 2105 ---- ---- ---- ---- 195.50 -14.50 210.00 2110 ---- ---- ---- ---- 193.70 -14.40 208.10 2115 ---- ---- ---- ---- 191.90 -14.30 206.20 2120 ---- ---- ---- ---- 190.20 -14.20 204.40 2125 ---- ---- ---- ---- 188.50 -14.10 202.60 2130 ---- ---- ---- ---- 186.80 -14.00 200.80 2135 ---- ---- ---- ---- 185.20 -13.90 199.10 2140 ---- ---- ---- ---- 183.60 -13.80 197.40 2145 ---- ---- ---- ---- 182.00 -13.80 195.80 2150 ---- ---- ---- ---- 180.50 -13.70 194.20 2155 ---- ---- ---- ---- 179.00 -13.60 192.60 2160 ---- ---- ---- ---- 177.60 -13.40 191.00 2165 ---- ---- ---- ---- 176.10 -13.40 189.50 2170 ---- ---- ---- ---- 174.70 -13.30 188.00 2175 ---- ---- ---- ---- 173.30 -13.30 186.60 2180 ---- ---- ---- ---- 172.00 -13.20 185.20 2185 ---- ---- ---- ---- 170.70 -13.10 183.80 2190 ---- ---- ---- ---- 169.40 -13.00 182.40 2195 ---- ---- ---- ---- 168.10 -12.90 181.00 2200 ---- ---- ---- ---- 166.80 -12.90 179.70 2205 ---- ---- ---- ---- 165.60 -12.80 178.40 2210 ---- ---- ---- ---- 164.40 -12.70 177.10 2215 ---- ---- ---- ---- 163.30 -12.60 175.90 2220 ---- ---- ---- ---- 162.10 -12.60 174.70 2225 ---- ---- ---- ---- 161.00 -12.50 173.50 2230 ---- ---- ---- ---- 159.90 -12.40 172.30 2235 ---- ---- ---- ---- 158.80 -12.30 171.10 2240 ---- ---- ---- ---- 157.70 -12.30 170.00 2245 ---- ---- ---- ---- 156.70 -12.20 168.90 2250 ---- ---- ---- ---- 155.70 -12.10 167.80 2255 ---- ---- ---- ---- 154.70 -12.00 166.70 2260 ---- ---- ---- ---- 153.70 -12.00 165.70 2265 ---- ---- ---- ---- 152.70 -11.90 164.60 2270 ---- ---- ---- ---- 151.80 -11.80 163.60 2275 ---- ---- ---- ---- 150.80 -11.80 162.60 2280 ---- ---- ---- ---- 149.90 -11.70 161.60 2285 ---- ---- ---- ---- 149.00 -11.70 160.70 2290 ---- ---- ---- ---- 148.10 -11.60 159.70 2295 ---- ---- ---- ---- 147.30 -11.50 158.80 2300 ---- ---- ---- ---- 146.40 -11.50 157.90 2305 ---- ---- ---- ---- 145.60 -11.40 157.00 2310 ---- ---- ---- ---- 144.80 -11.30 156.10 2315 ---- ---- ---- ---- 144.00 -11.20 155.20 2320 ---- ---- ---- ---- 143.20 -11.10 154.30 2325 ---- ---- ---- ---- 142.40 -11.10 153.50 2330 ---- ---- ---- ---- 141.60 -11.10 152.70 2335 ---- ---- ---- ---- 140.80 -11.00 151.80 2340 ---- ---- ---- ---- 140.10 -10.90 151.00 2345 ---- ---- ---- ---- 139.40 -10.80 150.20 2350 ---- ---- ---- ---- 138.60 -10.80 149.40 2355 ---- ---- ---- ---- 137.90 -10.70 148.60 2360 ---- ---- ---- ---- 137.20 -10.70 147.90 2365 ---- ---- ---- ---- 136.50 -10.60 147.10 2370 ---- ---- ---- ---- 135.80 -10.60 146.40 2375 ---- ---- ---- ---- 135.10 -10.50 145.60 2380 ---- ---- ---- ---- 134.40 -10.50 144.90 2385 ---- ---- ---- ---- 133.80 -10.40 144.20 2390 ---- ---- ---- ---- 133.10 -10.30 143.40 2395 ---- ---- ---- ---- 132.50 -10.20 142.70 2400 ---- ---- ---- ---- 131.80 -10.20 142.00 2410 ---- ---- ---- ---- 130.50 -10.20 140.70 2420 ---- ---- ---- ---- 129.30 -10.00 139.30 2425 ---- ---- ---- ---- 128.70 -10.00 138.70 2430 ---- ---- ---- ---- 128.10 -9.90 138.00 2440 ---- ---- ---- ---- 126.90 -9.80 136.70 2450 ---- ---- ---- ---- 125.80 -9.70 135.50 2460 ---- ---- ---- ---- 124.70 -9.60 134.30 2470 ---- ---- ---- ---- 123.60 -9.50 133.10 2475 ---- ---- ---- ---- 123.00 -9.50 132.50 2480 ---- ---- ---- ---- 122.50 -9.40 131.90 2490 ---- ---- ---- ---- 121.50 -9.30 130.80 2500 ---- ---- ---- ---- 120.50 -9.20 129.70 2525 ---- ---- ---- ---- 118.00 -9.00 127.00 2550 ---- ---- ---- ---- 115.70 -8.80 124.50 2575 ---- ---- ---- ---- 113.60 -8.60 122.20 2600 ---- ---- ---- ---- 111.60 -8.30 119.90 2625 ---- ---- ---- ---- 109.70 -8.20 117.90 2650 ---- ---- ---- ---- 107.90 -8.00 115.90 2675 ---- ---- ---- ---- 106.20 -7.80 114.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 746.70 -27.30 774.00 1375 ---- ---- ---- ---- 723.80 -26.90 750.70 1400 ---- ---- ---- ---- 701.40 -26.50 727.90 1425 ---- ---- ---- ---- 679.30 -26.10 705.40 1450 ---- ---- ---- ---- 657.70 -25.70 683.40 1475 ---- ---- ---- ---- 636.40 -25.40 661.80 1500 ---- ---- ---- ---- 615.50 -25.00 640.50 1525 ---- ---- ---- ---- 595.00 -24.60 619.60 1530 ---- ---- ---- ---- 590.90 -24.50 615.40 1540 ---- ---- ---- ---- 582.80 -24.40 607.20 1550 ---- ---- ---- ---- 574.80 -24.20 599.00 1560 ---- ---- ---- ---- 566.90 -24.00 590.90 1570 ---- ---- ---- ---- 559.00 -23.90 582.90 1575 ---- ---- ---- ---- 555.00 -23.90 578.90 1580 ---- ---- ---- ---- 551.10 -23.80 574.90 1590 ---- ---- ---- ---- 543.30 -23.60 566.90 1600 ---- ---- ---- ---- 535.60 -23.40 559.00 1610 ---- ---- ---- ---- 527.90 -23.30 551.20 1620 ---- ---- ---- ---- 520.20 -23.20 543.40 1625 ---- ---- ---- ---- 516.40 -23.10 539.50 1630 ---- ---- ---- ---- 512.60 -23.00 535.60 1635 ---- ---- ---- ---- 508.90 -22.90 531.80 1640 ---- ---- ---- ---- 505.10 -22.80 527.90 1645 ---- ---- ---- ---- 501.30 -22.80 524.10 1650 ---- ---- ---- ---- 497.60 -22.70 520.30 1655 ---- ---- ---- ---- 493.90 -22.60 516.50 1660 ---- ---- ---- ---- 490.20 -22.50 512.70 1665 ---- ---- ---- ---- 486.50 -22.40 508.90 1670 ---- ---- ---- ---- 482.80 -22.30 505.10 1675 ---- ---- ---- ---- 479.10 -22.30 501.40 1680 ---- ---- ---- ---- 475.40 -22.20 497.60 1685 ---- ---- ---- ---- 471.70 -22.20 493.90 1690 ---- ---- ---- ---- 468.10 -22.00 490.10 1695 ---- ---- ---- ---- 464.40 -22.00 486.40 1700 ---- ---- ---- ---- 460.80 -21.90 482.70 1705 ---- ---- ---- ---- 457.20 -21.80 479.00 1710 ---- ---- ---- ---- 453.50 -21.80 475.30 1715 ---- ---- ---- ---- 449.90 -21.70 471.60 1720 ---- ---- ---- ---- 446.30 -21.60 467.90 1725 ---- ---- ---- ---- 442.80 -21.50 464.30 1730 ---- ---- ---- ---- 439.20 -21.40 460.60 1735 ---- ---- ---- ---- 435.60 -21.40 457.00 1740 ---- ---- ---- ---- 432.00 -21.30 453.30 1745 ---- ---- ---- ---- 428.50 -21.20 449.70 1750 ---- ---- ---- ---- 424.90 -21.10 446.00 1755 ---- ---- ---- ---- 421.40 -21.00 442.40 1760 ---- ---- ---- ---- 417.80 -21.00 438.80 1765 ---- ---- ---- ---- 414.30 -20.90 435.20 1770 ---- ---- ---- ---- 410.80 -20.80 431.60 1775 ---- ---- ---- ---- 407.30 -20.70 428.00 1780 ---- ---- ---- ---- 403.80 -20.60 424.40 1785 ---- ---- ---- ---- 400.30 -20.50 420.80 1790 ---- ---- ---- ---- 396.80 -20.40 417.20 1795 ---- ---- ---- ---- 393.30 -20.40 413.70 1800 ---- ---- ---- ---- 389.80 -20.30 410.10 1805 ---- ---- ---- ---- 386.30 -20.30 406.60 1810 ---- ---- ---- ---- 382.90 -20.10 403.00 1815 ---- ---- ---- ---- 379.40 -20.10 399.50 1820 ---- ---- ---- ---- 376.00 -20.00 396.00 1825 ---- ---- ---- ---- 372.60 -19.90 392.50 1830 ---- ---- ---- ---- 369.10 -19.90 389.00 1835 ---- ---- ---- ---- 365.80 -19.70 385.50 1840 ---- ---- ---- ---- 362.40 -19.60 382.00 1845 ---- ---- ---- ---- 359.00 -19.60 378.60 1850 ---- ---- ---- ---- 355.60 -19.60 375.20 1855 ---- ---- ---- ---- 352.30 -19.40 371.70 1860 ---- ---- ---- ---- 349.00 -19.30 368.30 1865 ---- ---- ---- ---- 345.70 -19.20 364.90 1870 ---- ---- ---- ---- 342.40 -19.20 361.60 1875 ---- ---- ---- ---- 339.20 -19.00 358.20 1880 ---- ---- ---- ---- 335.90 -19.00 354.90 1885 ---- ---- ---- ---- 332.70 -18.90 351.60 1890 ---- ---- ---- ---- 329.50 -18.80 348.30 1895 ---- ---- ---- ---- 326.30 -18.80 345.10 1900 ---- ---- ---- ---- 323.20 -18.70 341.90 1905 ---- ---- ---- ---- 320.10 -18.50 338.60 1910 ---- ---- ---- ---- 317.00 -18.50 335.50 1915 ---- ---- ---- ---- 313.90 -18.40 332.30 1920 ---- ---- ---- ---- 310.90 -18.30 329.20 1925 ---- ---- ---- ---- 307.90 -18.20 326.10 1930 ---- ---- ---- ---- 304.90 -18.10 323.00 1935 ---- ---- ---- ---- 302.00 -18.00 320.00 1940 ---- ---- ---- ---- 299.10 -17.90 317.00 1945 ---- ---- ---- ---- 296.20 -17.80 314.00 1950 ---- ---- ---- ---- 293.40 -17.70 311.10 1955 ---- ---- ---- ---- 290.60 -17.60 308.20 1960 ---- ---- ---- ---- 287.80 -17.60 305.40 1965 ---- ---- ---- ---- 285.10 -17.40 302.50 1970 ---- ---- ---- ---- 282.40 -17.40 299.80 1975 ---- ---- ---- ---- 279.70 -17.30 297.00 1980 ---- ---- ---- ---- 277.10 -17.20 294.30 1985 ---- ---- ---- ---- 274.50 -17.10 291.60 1990 ---- ---- ---- ---- 272.00 -17.00 289.00 1995 ---- ---- ---- ---- 269.50 -16.90 286.40 2000 ---- ---- ---- ---- 267.00 -16.90 283.90 2005 ---- ---- ---- ---- 264.60 -16.80 281.40 2010 ---- ---- ---- ---- 262.20 -16.70 278.90 2015 ---- ---- ---- ---- 259.90 -16.50 276.40 2020 ---- ---- ---- ---- 257.50 -16.50 274.00 2025 ---- ---- ---- ---- 255.20 -16.40 271.60 2030 ---- ---- ---- ---- 253.00 -16.20 269.20 2035 ---- ---- ---- ---- 250.70 -16.20 266.90 2040 ---- ---- ---- ---- 248.50 -16.10 264.60 2045 ---- ---- ---- ---- 246.30 -16.00 262.30 2050 ---- ---- ---- ---- 244.10 -15.90 260.00 2055 ---- ---- ---- ---- 241.90 -15.90 257.80 2060 ---- ---- ---- ---- 239.80 -15.80 255.60 2065 ---- ---- ---- ---- 237.70 -15.60 253.30 2070 ---- ---- ---- ---- 235.60 -15.50 251.10 2075 ---- ---- ---- ---- 233.50 -15.50 249.00 2080 ---- ---- ---- ---- 231.40 -15.40 246.80 2085 ---- ---- ---- ---- 229.30 -15.30 244.60 2090 ---- ---- ---- ---- 227.30 -15.20 242.50 2095 ---- ---- ---- ---- 225.30 -15.10 240.40 2100 ---- ---- ---- ---- 223.30 -15.00 238.30 2105 ---- ---- ---- ---- 221.30 -14.90 236.20 2110 ---- ---- ---- ---- 219.30 -14.90 234.20 2115 ---- ---- ---- ---- 217.40 -14.80 232.20 2120 ---- ---- ---- ---- 215.50 -14.70 230.20 2125 ---- ---- ---- ---- 213.70 -14.60 228.30 2130 ---- ---- ---- ---- 211.90 -14.50 226.40 2135 ---- ---- ---- ---- 210.10 -14.50 224.60 2140 ---- ---- ---- ---- 208.40 -14.30 222.70 2145 ---- ---- ---- ---- 206.70 -14.30 221.00 2150 ---- ---- ---- ---- 205.10 -14.20 219.30 2155 ---- ---- ---- ---- 203.50 -14.10 217.60 2160 ---- ---- ---- ---- 201.90 -14.00 215.90 2165 ---- ---- ---- ---- 200.40 -13.90 214.30 2170 ---- ---- ---- ---- 198.90 -13.80 212.70 2175 ---- ---- ---- ---- 197.40 -13.80 211.20 2180 ---- ---- ---- ---- 196.00 -13.70 209.70 2185 ---- ---- ---- ---- 194.60 -13.60 208.20 2190 ---- ---- ---- ---- 193.20 -13.50 206.70 2195 ---- ---- ---- ---- 191.80 -13.50 205.30 2200 ---- ---- ---- ---- 190.50 -13.40 203.90 2205 ---- ---- ---- ---- 189.20 -13.30 202.50 2210 ---- ---- ---- ---- 187.90 -13.30 201.20 2215 ---- ---- ---- ---- 186.70 -13.20 199.90 2220 ---- ---- ---- ---- 185.50 -13.10 198.60 2225 ---- ---- ---- ---- 184.30 -13.00 197.30 2230 ---- ---- ---- ---- 183.10 -12.90 196.00 2235 ---- ---- ---- ---- 182.00 -12.80 194.80 2240 ---- ---- ---- ---- 180.80 -12.80 193.60 2245 ---- ---- ---- ---- 179.70 -12.80 192.50 2250 ---- ---- ---- ---- 178.70 -12.60 191.30 2255 ---- ---- ---- ---- 177.60 -12.60 190.20 2260 ---- ---- ---- ---- 176.60 -12.50 189.10 2265 ---- ---- ---- ---- 175.50 -12.50 188.00 2270 ---- ---- ---- ---- 174.50 -12.40 186.90 2275 ---- ---- ---- ---- 173.60 -12.30 185.90 2280 ---- ---- ---- ---- 172.60 -12.30 184.90 2285 ---- ---- ---- ---- 171.70 -12.20 183.90 2290 ---- ---- ---- ---- 170.70 -12.20 182.90 2295 ---- ---- ---- ---- 169.80 -12.10 181.90 2300 ---- ---- ---- ---- 168.90 -12.00 180.90 2305 ---- ---- ---- ---- 168.10 -11.90 180.00 2310 ---- ---- ---- ---- 167.20 -11.90 179.10 2315 ---- ---- ---- ---- 166.40 -11.80 178.20 2320 ---- ---- ---- ---- 165.50 -11.80 177.30 2325 ---- ---- ---- ---- 164.70 -11.70 176.40 2330 ---- ---- ---- ---- 163.90 -11.70 175.60 2335 ---- ---- ---- ---- 163.10 -11.60 174.70 2340 ---- ---- ---- ---- 162.30 -11.60 173.90 2345 ---- ---- ---- ---- 161.60 -11.40 173.00 2350 ---- ---- ---- ---- 160.80 -11.40 172.20 2355 ---- ---- ---- ---- 160.10 -11.30 171.40 2360 ---- ---- ---- ---- 159.40 -11.30 170.70 2365 ---- ---- ---- ---- 158.60 -11.30 169.90 2370 ---- ---- ---- ---- 157.90 -11.20 169.10 2375 ---- ---- ---- ---- 157.20 -11.20 168.40 2380 ---- ---- ---- ---- 156.50 -11.10 167.60 2385 ---- ---- ---- ---- 155.80 -11.10 166.90 2390 ---- ---- ---- ---- 155.20 -10.90 166.10 2400 ---- ---- ---- ---- 153.80 -10.90 164.70 2410 ---- ---- ---- ---- 152.50 -10.80 163.30 2420 ---- ---- ---- ---- 151.20 -10.70 161.90 2425 ---- ---- ---- ---- 150.60 -10.70 161.30 2430 ---- ---- ---- ---- 150.00 -10.60 160.60 2440 ---- ---- ---- ---- 148.80 -10.50 159.30 2450 ---- ---- ---- ---- 147.60 -10.40 158.00 2460 ---- ---- ---- ---- 146.50 -10.30 156.80 2470 ---- ---- ---- ---- 145.30 -10.30 155.60 2475 ---- ---- ---- ---- 144.80 -10.20 155.00 2480 ---- ---- ---- ---- 144.20 -10.20 154.40 2500 ---- ---- ---- ---- 142.10 -10.00 152.10 2525 ---- ---- ---- ---- 139.60 -9.80 149.40 2550 ---- ---- ---- ---- 137.30 -9.60 146.90 2575 ---- ---- ---- ---- 135.10 -9.40 144.50 2600 ---- ---- ---- ---- 133.00 -9.20 142.20 2625 ---- ---- ---- ---- 131.00 -9.10 140.10 2650 ---- ---- ---- ---- 129.20 -8.90 138.10 2675 ---- ---- ---- ---- 127.40 -8.80 136.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 763.30 -26.90 790.20 1375 ---- ---- ---- ---- 740.80 -26.60 767.40 1400 ---- ---- ---- ---- 718.80 -26.10 744.90 1425 ---- ---- ---- ---- 697.10 -25.80 722.90 1450 ---- ---- ---- ---- 675.80 -25.40 701.20 1475 ---- ---- ---- ---- 654.90 -25.10 680.00 1500 ---- ---- ---- ---- 634.40 -24.60 659.00 1525 ---- ---- ---- ---- 614.20 -24.30 638.50 1550 ---- ---- ---- ---- 594.30 -24.00 618.30 1560 ---- ---- ---- ---- 586.50 -23.80 610.30 1570 ---- ---- ---- ---- 578.70 -23.60 602.30 1575 ---- ---- ---- ---- 574.80 -23.60 598.40 1580 ---- ---- ---- ---- 570.90 -23.60 594.50 1590 ---- ---- ---- ---- 563.30 -23.30 586.60 1600 ---- ---- ---- ---- 555.60 -23.30 578.90 1610 ---- ---- ---- ---- 548.10 -23.00 571.10 1620 ---- ---- ---- ---- 540.50 -23.00 563.50 1625 ---- ---- ---- ---- 536.80 -22.80 559.60 1630 ---- ---- ---- ---- 533.10 -22.70 555.80 1640 ---- ---- ---- ---- 525.60 -22.60 548.20 1650 ---- ---- ---- ---- 518.20 -22.50 540.70 1655 ---- ---- ---- ---- 514.60 -22.40 537.00 1660 ---- ---- ---- ---- 510.90 -22.30 533.20 1665 ---- ---- ---- ---- 507.20 -22.30 529.50 1670 ---- ---- ---- ---- 503.60 -22.20 525.80 1675 ---- ---- ---- ---- 500.00 -22.10 522.10 1680 ---- ---- ---- ---- 496.30 -22.10 518.40 1685 ---- ---- ---- ---- 492.70 -22.00 514.70 1690 ---- ---- ---- ---- 489.10 -21.90 511.00 1695 ---- ---- ---- ---- 485.50 -21.80 507.30 1700 ---- ---- ---- ---- 481.90 -21.80 503.70 1705 ---- ---- ---- ---- 478.40 -21.60 500.00 1710 ---- ---- ---- ---- 474.80 -21.60 496.40 1715 ---- ---- ---- ---- 471.20 -21.50 492.70 1720 ---- ---- ---- ---- 467.70 -21.40 489.10 1725 ---- ---- ---- ---- 464.10 -21.40 485.50 1730 ---- ---- ---- ---- 460.60 -21.30 481.90 1735 ---- ---- ---- ---- 457.10 -21.20 478.30 1740 ---- ---- ---- ---- 453.50 -21.20 474.70 1745 ---- ---- ---- ---- 450.00 -21.10 471.10 1750 ---- ---- ---- ---- 446.50 -21.00 467.50 1755 ---- ---- ---- ---- 443.00 -20.90 463.90 1760 ---- ---- ---- ---- 439.50 -20.90 460.40 1765 ---- ---- ---- ---- 436.10 -20.70 456.80 1770 ---- ---- ---- ---- 432.60 -20.60 453.20 1775 ---- ---- ---- ---- 429.10 -20.60 449.70 1780 ---- ---- ---- ---- 425.60 -20.50 446.10 1785 ---- ---- ---- ---- 422.20 -20.40 442.60 1790 ---- ---- ---- ---- 418.70 -20.40 439.10 1795 ---- ---- ---- ---- 415.30 -20.20 435.50 1800 ---- ---- ---- ---- 411.80 -20.20 432.00 1805 ---- ---- ---- ---- 408.40 -20.10 428.50 1810 ---- ---- ---- ---- 404.90 -20.10 425.00 1815 ---- ---- ---- ---- 401.50 -20.00 421.50 1820 ---- ---- ---- ---- 398.10 -19.90 418.00 1825 ---- ---- ---- ---- 394.70 -19.80 414.50 1830 ---- ---- ---- ---- 391.30 -19.70 411.00 1835 ---- ---- ---- ---- 387.90 -19.70 407.60 1840 ---- ---- ---- ---- 384.50 -19.60 404.10 1845 ---- ---- ---- ---- 381.10 -19.60 400.70 1850 ---- ---- ---- ---- 377.80 -19.40 397.20 1855 ---- ---- ---- ---- 374.40 -19.40 393.80 1860 ---- ---- ---- ---- 371.10 -19.30 390.40 1865 ---- ---- ---- ---- 367.80 -19.20 387.00 1870 ---- ---- ---- ---- 364.50 -19.10 383.60 1875 ---- ---- ---- ---- 361.20 -19.10 380.30 1880 ---- ---- ---- ---- 358.00 -19.00 377.00 1885 ---- ---- ---- ---- 354.70 -18.90 373.60 1890 ---- ---- ---- ---- 351.50 -18.80 370.30 1895 ---- ---- ---- ---- 348.30 -18.80 367.10 1900 ---- ---- ---- ---- 345.20 -18.60 363.80 1905 ---- ---- ---- ---- 342.00 -18.60 360.60 1910 ---- ---- ---- ---- 338.90 -18.50 357.40 1915 ---- ---- ---- ---- 335.80 -18.40 354.20 1920 ---- ---- ---- ---- 332.70 -18.30 351.00 1925 ---- ---- ---- ---- 329.60 -18.30 347.90 1930 ---- ---- ---- ---- 326.60 -18.20 344.80 1935 ---- ---- ---- ---- 323.60 -18.10 341.70 1940 ---- ---- ---- ---- 320.70 -17.90 338.60 1945 ---- ---- ---- ---- 317.70 -17.90 335.60 1950 ---- ---- ---- ---- 314.80 -17.80 332.60 1955 ---- ---- ---- ---- 312.00 -17.70 329.70 1960 ---- ---- ---- ---- 309.10 -17.70 326.80 1965 ---- ---- ---- ---- 306.30 -17.60 323.90 1970 ---- ---- ---- ---- 303.60 -17.40 321.00 1975 ---- ---- ---- ---- 300.80 -17.40 318.20 1980 ---- ---- ---- ---- 298.10 -17.30 315.40 1985 ---- ---- ---- ---- 295.50 -17.20 312.70 1990 ---- ---- ---- ---- 292.90 -17.10 310.00 1995 ---- ---- ---- ---- 290.30 -17.10 307.40 2000 ---- ---- ---- ---- 287.80 -16.90 304.70 2005 ---- ---- ---- ---- 285.30 -16.90 302.20 2010 ---- ---- ---- ---- 282.80 -16.80 299.60 2015 ---- ---- ---- ---- 280.40 -16.70 297.10 2020 ---- ---- ---- ---- 278.00 -16.70 294.70 2025 ---- ---- ---- ---- 275.70 -16.50 292.20 2030 ---- ---- ---- ---- 273.40 -16.40 289.80 2035 ---- ---- ---- ---- 271.10 -16.30 287.40 2040 ---- ---- ---- ---- 268.80 -16.30 285.10 2045 ---- ---- ---- ---- 266.60 -16.20 282.80 2050 ---- ---- ---- ---- 264.40 -16.10 280.50 2055 ---- ---- ---- ---- 262.20 -16.00 278.20 2060 ---- ---- ---- ---- 260.10 -15.90 276.00 2065 ---- ---- ---- ---- 257.90 -15.90 273.80 2070 ---- ---- ---- ---- 255.80 -15.80 271.60 2075 ---- ---- ---- ---- 253.70 -15.70 269.40 2080 ---- ---- ---- ---- 251.60 -15.60 267.20 2085 ---- ---- ---- ---- 249.50 -15.50 265.00 2090 ---- ---- ---- ---- 247.50 -15.40 262.90 2095 ---- ---- ---- ---- 245.40 -15.40 260.80 2100 ---- ---- ---- ---- 243.40 -15.30 258.70 2105 ---- ---- ---- ---- 241.40 -15.20 256.60 2110 ---- ---- ---- ---- 239.40 -15.10 254.50 2115 ---- ---- ---- ---- 237.40 -15.00 252.40 2120 ---- ---- ---- ---- 235.50 -14.90 250.40 2125 ---- ---- ---- ---- 233.60 -14.80 248.40 2130 ---- ---- ---- ---- 231.70 -14.70 246.40 2135 ---- ---- ---- ---- 229.80 -14.70 244.50 2140 ---- ---- ---- ---- 228.00 -14.60 242.60 2145 ---- ---- ---- ---- 226.20 -14.60 240.80 2150 ---- ---- ---- ---- 224.50 -14.40 238.90 2155 ---- ---- ---- ---- 222.80 -14.40 237.20 2160 ---- ---- ---- ---- 221.20 -14.20 235.40 2165 ---- ---- ---- ---- 219.60 -14.20 233.80 2170 ---- ---- ---- ---- 218.00 -14.10 232.10 2175 ---- ---- ---- ---- 216.40 -14.10 230.50 2180 ---- ---- ---- ---- 215.00 -13.90 228.90 2185 ---- ---- ---- ---- 213.50 -13.90 227.40 2190 ---- ---- ---- ---- 212.10 -13.80 225.90 2195 ---- ---- ---- ---- 210.70 -13.70 224.40 2200 ---- ---- ---- ---- 209.30 -13.70 223.00 2205 ---- ---- ---- ---- 207.90 -13.70 221.60 2210 ---- ---- ---- ---- 206.60 -13.60 220.20 2215 ---- ---- ---- ---- 205.30 -13.50 218.80 2220 ---- ---- ---- ---- 204.10 -13.40 217.50 2225 ---- ---- ---- ---- 202.90 -13.30 216.20 2230 ---- ---- ---- ---- 201.60 -13.30 214.90 2235 ---- ---- ---- ---- 200.50 -13.20 213.70 2240 ---- ---- ---- ---- 199.30 -13.10 212.40 2245 ---- ---- ---- ---- 198.20 -13.00 211.20 2250 ---- ---- ---- ---- 197.10 -12.90 210.00 2255 ---- ---- ---- ---- 196.00 -12.90 208.90 2260 ---- ---- ---- ---- 194.90 -12.90 207.80 2265 ---- ---- ---- ---- 193.90 -12.80 206.70 2270 ---- ---- ---- ---- 192.80 -12.80 205.60 2275 ---- ---- ---- ---- 191.80 -12.70 204.50 2280 ---- ---- ---- ---- 190.90 -12.60 203.50 2285 ---- ---- ---- ---- 189.90 -12.50 202.40 2290 ---- ---- ---- ---- 188.90 -12.50 201.40 2295 ---- ---- ---- ---- 188.00 -12.40 200.40 2300 ---- ---- ---- ---- 187.10 -12.40 199.50 2305 ---- ---- ---- ---- 186.20 -12.30 198.50 2310 ---- ---- ---- ---- 185.40 -12.20 197.60 2315 ---- ---- ---- ---- 184.50 -12.20 196.70 2320 ---- ---- ---- ---- 183.70 -12.10 195.80 2325 ---- ---- ---- ---- 182.80 -12.10 194.90 2330 ---- ---- ---- ---- 182.00 -12.00 194.00 2335 ---- ---- ---- ---- 181.20 -12.00 193.20 2340 ---- ---- ---- ---- 180.40 -12.00 192.40 2345 ---- ---- ---- ---- 179.70 -11.80 191.50 2350 ---- ---- ---- ---- 178.90 -11.80 190.70 2355 ---- ---- ---- ---- 178.20 -11.70 189.90 2360 ---- ---- ---- ---- 177.50 -11.70 189.20 2365 ---- ---- ---- ---- 176.70 -11.70 188.40 2370 ---- ---- ---- ---- 176.00 -11.60 187.60 2375 ---- ---- ---- ---- 175.30 -11.60 186.90 2380 ---- ---- ---- ---- 174.60 -11.50 186.10 2385 ---- ---- ---- ---- 174.00 -11.40 185.40 2390 ---- ---- ---- ---- 173.30 -11.40 184.70 2395 ---- ---- ---- ---- 172.60 -11.40 184.00 2400 ---- ---- ---- ---- 172.00 -11.30 183.30 2410 ---- ---- ---- ---- 170.70 -11.20 181.90 2420 ---- ---- ---- ---- 169.40 -11.20 180.60 2425 ---- ---- ---- ---- 168.80 -11.10 179.90 2430 ---- ---- ---- ---- 168.20 -11.00 179.20 2440 ---- ---- ---- ---- 167.00 -11.00 178.00 2450 ---- ---- ---- ---- 165.90 -10.80 176.70 2460 ---- ---- ---- ---- 164.70 -10.80 175.50 2470 ---- ---- ---- ---- 163.60 -10.70 174.30 2475 ---- ---- ---- ---- 163.10 -10.60 173.70 2480 ---- ---- ---- ---- 162.50 -10.60 173.10 2490 ---- ---- ---- ---- 161.50 -10.50 172.00 2500 ---- ---- ---- ---- 160.50 -10.40 170.90 2525 ---- ---- ---- ---- 158.00 -10.30 168.30 2550 ---- ---- ---- ---- 155.70 -10.10 165.80 2575 ---- ---- ---- ---- 153.50 -9.90 163.40 2600 ---- ---- ---- ---- 151.50 -9.70 161.20 2625 ---- ---- ---- ---- 149.60 -9.60 159.20 2650 ---- ---- ---- ---- 147.80 -9.40 157.20 2675 ---- ---- ---- ---- 146.10 -9.30 155.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 765.20 -26.30 791.50 1400 ---- ---- ---- ---- 743.40 -26.00 769.40 1425 ---- ---- ---- ---- 722.00 -25.60 747.60 1450 ---- ---- ---- ---- 701.00 -25.20 726.20 1475 ---- ---- ---- ---- 680.30 -24.90 705.20 1500 ---- ---- ---- ---- 660.00 -24.50 684.50 1525 ---- ---- ---- ---- 640.00 -24.10 664.10 1550 ---- ---- ---- ---- 620.30 -23.80 644.10 1570 ---- ---- ---- ---- 604.90 -23.50 628.40 1575 ---- ---- ---- ---- 601.00 -23.50 624.50 1580 ---- ---- ---- ---- 597.20 -23.40 620.60 1590 ---- ---- ---- ---- 589.60 -23.20 612.80 1600 ---- ---- ---- ---- 582.00 -23.10 605.10 1610 ---- ---- ---- ---- 574.50 -23.00 597.50 1620 ---- ---- ---- ---- 567.00 -22.90 589.90 1625 ---- ---- ---- ---- 563.30 -22.80 586.10 1630 ---- ---- ---- ---- 559.60 -22.70 582.30 1640 ---- ---- ---- ---- 552.30 -22.50 574.80 1650 ---- ---- ---- ---- 544.90 -22.40 567.30 1660 ---- ---- ---- ---- 537.70 -22.20 559.90 1670 ---- ---- ---- ---- 530.40 -22.10 552.50 1675 ---- ---- ---- ---- 526.80 -22.10 548.90 1680 ---- ---- ---- ---- 523.20 -22.00 545.20 1685 ---- ---- ---- ---- 519.70 -21.90 541.60 1690 ---- ---- ---- ---- 516.10 -21.80 537.90 1695 ---- ---- ---- ---- 512.50 -21.80 534.30 1700 ---- ---- ---- ---- 509.00 -21.70 530.70 1705 ---- ---- ---- ---- 505.40 -21.60 527.00 1710 ---- ---- ---- ---- 501.90 -21.50 523.40 1715 ---- ---- ---- ---- 498.40 -21.40 519.80 1720 ---- ---- ---- ---- 494.90 -21.30 516.20 1725 ---- ---- ---- ---- 491.40 -21.30 512.70 1730 ---- ---- ---- ---- 487.80 -21.30 509.10 1735 ---- ---- ---- ---- 484.40 -21.10 505.50 1740 ---- ---- ---- ---- 480.90 -21.10 502.00 1745 ---- ---- ---- ---- 477.40 -21.00 498.40 1750 ---- ---- ---- ---- 473.90 -21.00 494.90 1755 ---- ---- ---- ---- 470.40 -20.90 491.30 1760 ---- ---- ---- ---- 467.00 -20.80 487.80 1765 ---- ---- ---- ---- 463.50 -20.80 484.30 1770 ---- ---- ---- ---- 460.10 -20.70 480.80 1775 ---- ---- ---- ---- 456.70 -20.60 477.30 1780 ---- ---- ---- ---- 453.20 -20.50 473.70 1785 ---- ---- ---- ---- 449.80 -20.40 470.20 1790 ---- ---- ---- ---- 446.40 -20.30 466.70 1795 ---- ---- ---- ---- 442.90 -20.40 463.30 1800 ---- ---- ---- ---- 439.50 -20.30 459.80 1805 ---- ---- ---- ---- 436.10 -20.20 456.30 1810 ---- ---- ---- ---- 432.70 -20.10 452.80 1815 ---- ---- ---- ---- 429.30 -20.00 449.30 1820 ---- ---- ---- ---- 425.90 -20.00 445.90 1825 ---- ---- ---- ---- 422.50 -19.90 442.40 1830 ---- ---- ---- ---- 419.10 -19.80 438.90 1835 ---- ---- ---- ---- 415.70 -19.80 435.50 1840 ---- ---- ---- ---- 412.40 -19.60 432.00 1845 ---- ---- ---- ---- 409.00 -19.60 428.60 1850 ---- ---- ---- ---- 405.60 -19.50 425.10 1855 ---- ---- ---- ---- 402.30 -19.40 421.70 1860 ---- ---- ---- ---- 398.90 -19.40 418.30 1865 ---- ---- ---- ---- 395.60 -19.30 414.90 1870 ---- ---- ---- ---- 392.30 -19.20 411.50 1875 ---- ---- ---- ---- 389.00 -19.10 408.10 1880 ---- ---- ---- ---- 385.70 -19.00 404.70 1885 ---- ---- ---- ---- 382.40 -19.00 401.40 1890 ---- ---- ---- ---- 379.10 -18.90 398.00 1895 ---- ---- ---- ---- 375.90 -18.80 394.70 1900 ---- ---- ---- ---- 372.60 -18.80 391.40 1905 ---- ---- ---- ---- 369.40 -18.70 388.10 1910 ---- ---- ---- ---- 366.20 -18.60 384.80 1915 ---- ---- ---- ---- 363.00 -18.60 381.60 1920 ---- ---- ---- ---- 359.90 -18.40 378.30 1925 ---- ---- ---- ---- 356.70 -18.40 375.10 1930 ---- ---- ---- ---- 353.60 -18.30 371.90 1935 ---- ---- ---- ---- 350.50 -18.30 368.80 1940 ---- ---- ---- ---- 347.50 -18.10 365.60 1945 ---- ---- ---- ---- 344.40 -18.10 362.50 1950 ---- ---- ---- ---- 341.40 -18.00 359.40 1955 ---- ---- ---- ---- 338.40 -17.90 356.30 1960 ---- ---- ---- ---- 335.50 -17.80 353.30 1965 ---- ---- ---- ---- 332.60 -17.70 350.30 1970 ---- ---- ---- ---- 329.70 -17.60 347.30 1975 ---- ---- ---- ---- 326.80 -17.60 344.40 1980 ---- ---- ---- ---- 324.00 -17.50 341.50 1985 ---- ---- ---- ---- 321.20 -17.40 338.60 1990 ---- ---- ---- ---- 318.40 -17.40 335.80 1995 ---- ---- ---- ---- 315.70 -17.30 333.00 2000 ---- ---- ---- ---- 313.00 -17.20 330.20 2005 ---- ---- ---- ---- 310.40 -17.10 327.50 2010 ---- ---- ---- ---- 307.80 -17.00 324.80 2015 ---- ---- ---- ---- 305.20 -16.90 322.10 2020 ---- ---- ---- ---- 302.70 -16.80 319.50 2025 ---- ---- ---- ---- 300.20 -16.80 317.00 2030 ---- ---- ---- ---- 297.70 -16.70 314.40 2035 ---- ---- ---- ---- 295.30 -16.60 311.90 2040 ---- ---- ---- ---- 293.00 -16.50 309.50 2045 ---- ---- ---- ---- 290.60 -16.50 307.10 2050 ---- ---- ---- ---- 288.30 -16.40 304.70 2055 ---- ---- ---- ---- 286.00 -16.30 302.30 2060 ---- ---- ---- ---- 283.80 -16.20 300.00 2065 ---- ---- ---- ---- 281.60 -16.10 297.70 2070 ---- ---- ---- ---- 279.40 -16.10 295.50 2075 ---- ---- ---- ---- 277.20 -16.00 293.20 2080 ---- ---- ---- ---- 275.10 -15.90 291.00 2085 ---- ---- ---- ---- 273.00 -15.80 288.80 2090 ---- ---- ---- ---- 270.90 -15.70 286.60 2095 ---- ---- ---- ---- 268.80 -15.70 284.50 2100 ---- ---- ---- ---- 266.80 -15.50 282.30 2105 ---- ---- ---- ---- 264.70 -15.50 280.20 2110 ---- ---- ---- ---- 262.70 -15.40 278.10 2115 ---- ---- ---- ---- 260.70 -15.30 276.00 2120 ---- ---- ---- ---- 258.70 -15.20 273.90 2125 ---- ---- ---- ---- 256.70 -15.20 271.90 2130 ---- ---- ---- ---- 254.70 -15.10 269.80 2135 ---- ---- ---- ---- 252.70 -15.10 267.80 2140 ---- ---- ---- ---- 250.80 -14.90 265.70 2145 ---- ---- ---- ---- 248.90 -14.90 263.80 2150 ---- ---- ---- ---- 247.00 -14.80 261.80 2155 ---- ---- ---- ---- 245.10 -14.80 259.90 2160 ---- ---- ---- ---- 243.30 -14.70 258.00 2165 ---- ---- ---- ---- 241.60 -14.50 256.10 2170 ---- ---- ---- ---- 239.80 -14.50 254.30 2175 ---- ---- ---- ---- 238.10 -14.40 252.50 2180 ---- ---- ---- ---- 236.50 -14.30 250.80 2185 ---- ---- ---- ---- 234.90 -14.20 249.10 2190 ---- ---- ---- ---- 233.30 -14.20 247.50 2195 ---- ---- ---- ---- 231.80 -14.10 245.90 2200 ---- ---- ---- ---- 230.30 -14.00 244.30 2205 ---- ---- ---- ---- 228.80 -14.00 242.80 2210 ---- ---- ---- ---- 227.40 -13.90 241.30 2215 ---- ---- ---- ---- 226.00 -13.80 239.80 2220 ---- ---- ---- ---- 224.60 -13.80 238.40 2225 ---- ---- ---- ---- 223.30 -13.70 237.00 2230 ---- ---- ---- ---- 222.00 -13.70 235.70 2235 ---- ---- ---- ---- 220.70 -13.60 234.30 2240 ---- ---- ---- ---- 219.50 -13.50 233.00 2245 ---- ---- ---- ---- 218.30 -13.40 231.70 2250 ---- ---- ---- ---- 217.10 -13.40 230.50 2255 ---- ---- ---- ---- 215.90 -13.30 229.20 2260 ---- ---- ---- ---- 214.80 -13.20 228.00 2265 ---- ---- ---- ---- 213.70 -13.20 226.90 2270 ---- ---- ---- ---- 212.60 -13.10 225.70 2275 ---- ---- ---- ---- 211.50 -13.10 224.60 2280 ---- ---- ---- ---- 210.40 -13.10 223.50 2285 ---- ---- ---- ---- 209.40 -13.00 222.40 2290 ---- ---- ---- ---- 208.40 -12.90 221.30 2295 ---- ---- ---- ---- 207.40 -12.90 220.30 2300 ---- ---- ---- ---- 206.50 -12.80 219.30 2305 ---- ---- ---- ---- 205.50 -12.80 218.30 2310 ---- ---- ---- ---- 204.60 -12.70 217.30 2315 ---- ---- ---- ---- 203.70 -12.60 216.30 2320 ---- ---- ---- ---- 202.80 -12.60 215.40 2325 ---- ---- ---- ---- 202.00 -12.50 214.50 2330 ---- ---- ---- ---- 201.10 -12.50 213.60 2335 ---- ---- ---- ---- 200.30 -12.40 212.70 2340 ---- ---- ---- ---- 199.50 -12.30 211.80 2345 ---- ---- ---- ---- 198.70 -12.30 211.00 2350 ---- ---- ---- ---- 197.90 -12.20 210.10 2355 ---- ---- ---- ---- 197.10 -12.20 209.30 2360 ---- ---- ---- ---- 196.40 -12.10 208.50 2365 ---- ---- ---- ---- 195.70 -12.00 207.70 2370 ---- ---- ---- ---- 194.90 -12.10 207.00 2375 ---- ---- ---- ---- 194.20 -12.00 206.20 2380 ---- ---- ---- ---- 193.50 -11.90 205.40 2385 ---- ---- ---- ---- 192.80 -11.90 204.70 2390 ---- ---- ---- ---- 192.10 -11.90 204.00 2395 ---- ---- ---- ---- 191.50 -11.80 203.30 2400 ---- ---- ---- ---- 190.80 -11.80 202.60 2405 ---- ---- ---- ---- 190.20 -11.70 201.90 2410 ---- ---- ---- ---- 189.50 -11.70 201.20 2415 ---- ---- ---- ---- 188.90 -11.60 200.50 2420 ---- ---- ---- ---- 188.30 -11.50 199.80 2425 ---- ---- ---- ---- 187.70 -11.50 199.20 2430 ---- ---- ---- ---- 187.00 -11.50 198.50 2440 ---- ---- ---- ---- 185.80 -11.40 197.20 2450 ---- ---- ---- ---- 184.70 -11.30 196.00 2460 ---- ---- ---- ---- 183.60 -11.20 194.80 2470 ---- ---- ---- ---- 182.40 -11.20 193.60 2475 ---- ---- ---- ---- 181.90 -11.10 193.00 2480 ---- ---- ---- ---- 181.40 -11.00 192.40 2490 ---- ---- ---- ---- 180.30 -11.00 191.30 2500 ---- ---- ---- ---- 179.30 -10.90 190.20 2510 ---- ---- ---- ---- 178.30 -10.80 189.10 2525 ---- ---- ---- ---- 176.80 -10.80 187.60 2550 ---- ---- ---- ---- 174.50 -10.60 185.10 2575 ---- ---- ---- ---- 172.40 -10.40 182.80 2600 ---- ---- ---- ---- 170.40 -10.20 180.60 2625 ---- ---- ---- ---- 168.50 -10.00 178.50 2650 ---- ---- ---- ---- 166.70 -9.90 176.60 2675 ---- ---- ---- ---- 165.10 -9.70 174.80 2700 ---- ---- ---- ---- 163.50 -9.60 173.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 757.90 -25.70 783.60 1425 ---- ---- ---- ---- 736.80 -25.30 762.10 1450 ---- ---- ---- ---- 716.00 -25.00 741.00 1475 ---- ---- ---- ---- 695.60 -24.70 720.30 1500 ---- ---- ---- ---- 675.60 -24.30 699.90 1525 ---- ---- ---- ---- 655.90 -23.90 679.80 1550 ---- ---- ---- ---- 636.50 -23.60 660.10 1575 ---- ---- ---- ---- 617.40 -23.20 640.60 1580 ---- ---- ---- ---- 613.60 -23.20 636.80 1590 ---- ---- ---- ---- 606.10 -23.00 629.10 1600 ---- ---- ---- ---- 598.60 -22.90 621.50 1610 ---- ---- ---- ---- 591.20 -22.80 614.00 1620 ---- ---- ---- ---- 583.80 -22.70 606.50 1625 ---- ---- ---- ---- 580.10 -22.60 602.70 1630 ---- ---- ---- ---- 576.50 -22.50 599.00 1640 ---- ---- ---- ---- 569.20 -22.40 591.60 1650 ---- ---- ---- ---- 562.00 -22.20 584.20 1660 ---- ---- ---- ---- 554.80 -22.10 576.90 1670 ---- ---- ---- ---- 547.60 -22.00 569.60 1675 ---- ---- ---- ---- 544.10 -21.90 566.00 1680 ---- ---- ---- ---- 540.50 -21.80 562.30 1685 ---- ---- ---- ---- 537.00 -21.70 558.70 1690 ---- ---- ---- ---- 533.40 -21.70 555.10 1695 ---- ---- ---- ---- 529.90 -21.60 551.50 1700 ---- ---- ---- ---- 526.40 -21.60 548.00 1705 ---- ---- ---- ---- 522.90 -21.50 544.40 1710 ---- ---- ---- ---- 519.40 -21.40 540.80 1715 ---- ---- ---- ---- 515.90 -21.40 537.30 1720 ---- ---- ---- ---- 512.40 -21.30 533.70 1725 ---- ---- ---- ---- 509.00 -21.20 530.20 1730 ---- ---- ---- ---- 505.50 -21.10 526.60 1735 ---- ---- ---- ---- 502.00 -21.10 523.10 1740 ---- ---- ---- ---- 498.60 -21.00 519.60 1745 ---- ---- ---- ---- 495.10 -21.00 516.10 1750 ---- ---- ---- ---- 491.70 -20.90 512.60 1755 ---- ---- ---- ---- 488.30 -20.80 509.10 1760 ---- ---- ---- ---- 484.90 -20.70 505.60 1765 ---- ---- ---- ---- 481.40 -20.70 502.10 1770 ---- ---- ---- ---- 478.00 -20.60 498.60 1775 ---- ---- ---- ---- 474.60 -20.50 495.10 1780 ---- ---- ---- ---- 471.20 -20.40 491.60 1785 ---- ---- ---- ---- 467.80 -20.40 488.20 1790 ---- ---- ---- ---- 464.40 -20.30 484.70 1795 ---- ---- ---- ---- 461.00 -20.30 481.30 1800 ---- ---- ---- ---- 457.60 -20.20 477.80 1805 ---- ---- ---- ---- 454.30 -20.10 474.40 1810 ---- ---- ---- ---- 450.90 -20.00 470.90 1815 ---- ---- ---- ---- 447.50 -20.00 467.50 1820 ---- ---- ---- ---- 444.10 -19.90 464.00 1825 ---- ---- ---- ---- 440.80 -19.80 460.60 1830 ---- ---- ---- ---- 437.40 -19.80 457.20 1835 ---- ---- ---- ---- 434.00 -19.70 453.70 1840 ---- ---- ---- ---- 430.70 -19.60 450.30 1845 ---- ---- ---- ---- 427.30 -19.60 446.90 1850 ---- ---- ---- ---- 424.00 -19.50 443.50 1855 ---- ---- ---- ---- 420.60 -19.40 440.00 1860 ---- ---- ---- ---- 417.30 -19.30 436.60 1865 ---- ---- ---- ---- 414.00 -19.20 433.20 1870 ---- ---- ---- ---- 410.70 -19.20 429.90 1875 ---- ---- ---- ---- 407.40 -19.10 426.50 1880 ---- ---- ---- ---- 404.10 -19.00 423.10 1885 ---- ---- ---- ---- 400.80 -19.00 419.80 1890 ---- ---- ---- ---- 397.50 -18.90 416.40 1895 ---- ---- ---- ---- 394.30 -18.80 413.10 1900 ---- ---- ---- ---- 391.00 -18.80 409.80 1905 ---- ---- ---- ---- 387.80 -18.70 406.50 1910 ---- ---- ---- ---- 384.60 -18.60 403.20 1915 ---- ---- ---- ---- 381.40 -18.50 399.90 1920 ---- ---- ---- ---- 378.20 -18.50 396.70 1925 ---- ---- ---- ---- 375.10 -18.30 393.40 1930 ---- ---- ---- ---- 371.90 -18.30 390.20 1935 ---- ---- ---- ---- 368.80 -18.20 387.00 1940 ---- ---- ---- ---- 365.70 -18.20 383.90 1945 ---- ---- ---- ---- 362.60 -18.10 380.70 1950 ---- ---- ---- ---- 359.60 -18.00 377.60 1955 ---- ---- ---- ---- 356.60 -17.90 374.50 1960 ---- ---- ---- ---- 353.60 -17.90 371.50 1965 ---- ---- ---- ---- 350.60 -17.80 368.40 1970 ---- ---- ---- ---- 347.70 -17.70 365.40 1975 ---- ---- ---- ---- 344.80 -17.60 362.40 1980 ---- ---- ---- ---- 341.90 -17.60 359.50 1985 ---- ---- ---- ---- 339.10 -17.50 356.60 1990 ---- ---- ---- ---- 336.30 -17.40 353.70 1995 ---- ---- ---- ---- 333.50 -17.30 350.80 2000 ---- ---- ---- ---- 330.80 -17.20 348.00 2005 ---- ---- ---- ---- 328.10 -17.10 345.20 2010 ---- ---- ---- ---- 325.40 -17.10 342.50 2015 ---- ---- ---- ---- 322.80 -17.00 339.80 2020 ---- ---- ---- ---- 320.20 -17.00 337.20 2025 ---- ---- ---- ---- 317.70 -16.80 334.50 2030 ---- ---- ---- ---- 315.20 -16.80 332.00 2035 ---- ---- ---- ---- 312.70 -16.70 329.40 2040 ---- ---- ---- ---- 310.30 -16.60 326.90 2045 ---- ---- ---- ---- 307.90 -16.60 324.50 2050 ---- ---- ---- ---- 305.60 -16.50 322.10 2055 ---- ---- ---- ---- 303.30 -16.40 319.70 2060 ---- ---- ---- ---- 301.00 -16.30 317.30 2065 ---- ---- ---- ---- 298.80 -16.20 315.00 2070 ---- ---- ---- ---- 296.60 -16.10 312.70 2075 ---- ---- ---- ---- 294.40 -16.10 310.50 2080 ---- ---- ---- ---- 292.20 -16.00 308.20 2085 ---- ---- ---- ---- 290.10 -15.90 306.00 2090 ---- ---- ---- ---- 288.00 -15.80 303.80 2095 ---- ---- ---- ---- 285.90 -15.80 301.70 2100 ---- ---- ---- ---- 283.80 -15.70 299.50 2105 ---- ---- ---- ---- 281.80 -15.60 297.40 2110 ---- ---- ---- ---- 279.70 -15.60 295.30 2115 ---- ---- ---- ---- 277.70 -15.50 293.20 2120 ---- ---- ---- ---- 275.70 -15.40 291.10 2125 ---- ---- ---- ---- 273.70 -15.40 289.10 2130 ---- ---- ---- ---- 271.70 -15.30 287.00 2135 ---- ---- ---- ---- 269.80 -15.20 285.00 2140 ---- ---- ---- ---- 267.80 -15.10 282.90 2145 ---- ---- ---- ---- 265.90 -15.00 280.90 2150 ---- ---- ---- ---- 264.00 -14.90 278.90 2155 ---- ---- ---- ---- 262.10 -14.90 277.00 2160 ---- ---- ---- ---- 260.20 -14.80 275.00 2165 ---- ---- ---- ---- 258.40 -14.70 273.10 2170 ---- ---- ---- ---- 256.60 -14.70 271.30 2175 ---- ---- ---- ---- 254.80 -14.70 269.50 2180 ---- ---- ---- ---- 253.10 -14.60 267.70 2185 ---- ---- ---- ---- 251.50 -14.40 265.90 2190 ---- ---- ---- ---- 249.80 -14.40 264.20 2195 ---- ---- ---- ---- 248.20 -14.40 262.60 2200 ---- ---- ---- ---- 246.70 -14.30 261.00 2205 ---- ---- ---- ---- 245.20 -14.20 259.40 2210 ---- ---- ---- ---- 243.70 -14.20 257.90 2215 ---- ---- ---- ---- 242.30 -14.10 256.40 2220 ---- ---- ---- ---- 240.90 -14.00 254.90 2225 ---- ---- ---- ---- 239.50 -14.00 253.50 2230 ---- ---- ---- ---- 238.20 -13.90 252.10 2235 ---- ---- ---- ---- 236.90 -13.80 250.70 2240 ---- ---- ---- ---- 235.60 -13.80 249.40 2245 ---- ---- ---- ---- 234.40 -13.70 248.10 2250 ---- ---- ---- ---- 233.20 -13.60 246.80 2255 ---- ---- ---- ---- 232.00 -13.60 245.60 2260 ---- ---- ---- ---- 230.80 -13.50 244.30 2265 ---- ---- ---- ---- 229.70 -13.40 243.10 2270 ---- ---- ---- ---- 228.60 -13.40 242.00 2275 ---- ---- ---- ---- 227.50 -13.30 240.80 2280 ---- ---- ---- ---- 226.50 -13.20 239.70 2285 ---- ---- ---- ---- 225.40 -13.20 238.60 2290 ---- ---- ---- ---- 224.40 -13.20 237.60 2295 ---- ---- ---- ---- 223.40 -13.10 236.50 2300 ---- ---- ---- ---- 222.50 -13.00 235.50 2305 ---- ---- ---- ---- 221.50 -13.00 234.50 2310 ---- ---- ---- ---- 220.60 -12.90 233.50 2315 ---- ---- ---- ---- 219.70 -12.80 232.50 2320 ---- ---- ---- ---- 218.80 -12.80 231.60 2325 ---- ---- ---- ---- 217.90 -12.80 230.70 2330 ---- ---- ---- ---- 217.10 -12.70 229.80 2335 ---- ---- ---- ---- 216.20 -12.70 228.90 2340 ---- ---- ---- ---- 215.40 -12.60 228.00 2345 ---- ---- ---- ---- 214.60 -12.60 227.20 2350 ---- ---- ---- ---- 213.90 -12.50 226.40 2355 ---- ---- ---- ---- 213.10 -12.40 225.50 2360 ---- ---- ---- ---- 212.30 -12.50 224.80 2365 ---- ---- ---- ---- 211.60 -12.40 224.00 2370 ---- ---- ---- ---- 210.90 -12.30 223.20 2375 ---- ---- ---- ---- 210.20 -12.20 222.40 2380 ---- ---- ---- ---- 209.50 -12.20 221.70 2385 ---- ---- ---- ---- 208.80 -12.20 221.00 2390 ---- ---- ---- ---- 208.10 -12.20 220.30 2395 ---- ---- ---- ---- 207.50 -12.10 219.60 2400 ---- ---- ---- ---- 206.80 -12.10 218.90 2405 ---- ---- ---- ---- 206.20 -12.00 218.20 2410 ---- ---- ---- ---- 205.60 -11.90 217.50 2415 ---- ---- ---- ---- 204.90 -12.00 216.90 2420 ---- ---- ---- ---- 204.30 -11.90 216.20 2425 ---- ---- ---- ---- 203.70 -11.90 215.60 2430 ---- ---- ---- ---- 203.10 -11.80 214.90 2440 ---- ---- ---- ---- 202.00 -11.70 213.70 2450 ---- ---- ---- ---- 200.80 -11.70 212.50 2460 ---- ---- ---- ---- 199.70 -11.60 211.30 2470 ---- ---- ---- ---- 198.70 -11.40 210.10 2475 ---- ---- ---- ---- 198.10 -11.40 209.50 2480 ---- ---- ---- ---- 197.60 -11.40 209.00 2490 ---- ---- ---- ---- 196.60 -11.30 207.90 2500 ---- ---- ---- ---- 195.60 -11.20 206.80 2510 ---- ---- ---- ---- 194.60 -11.20 205.80 2520 ---- ---- ---- ---- 193.60 -11.10 204.70 2525 ---- ---- ---- ---- 193.20 -11.00 204.20 2550 ---- ---- ---- ---- 190.90 -10.90 201.80 2575 ---- ---- ---- ---- 188.80 -10.80 199.60 2600 ---- ---- ---- ---- 186.90 -10.50 197.40 2625 ---- ---- ---- ---- 185.10 -10.40 195.50 2650 ---- ---- ---- ---- 183.30 -10.30 193.60 2675 ---- ---- ---- ---- 181.80 -10.10 191.90 2700 ---- ---- ---- ---- 180.30 -10.00 190.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 604.70 -22.40 627.10 1650 ---- ---- ---- ---- 586.00 -22.10 608.10 1675 ---- ---- ---- ---- 567.50 -21.90 589.40 1700 ---- ---- ---- ---- 549.30 -21.60 570.90 1725 ---- ---- ---- ---- 531.40 -21.20 552.60 1750 ---- ---- ---- ---- 513.60 -20.90 534.50 1775 ---- ---- ---- ---- 496.10 -20.50 516.60 1800 ---- ---- ---- ---- 478.80 -20.20 499.00 1820 ---- ---- ---- ---- 465.20 -19.90 485.10 1825 ---- ---- ---- ---- 461.80 -19.90 481.70 1830 ---- ---- ---- ---- 458.40 -19.80 478.20 1840 ---- ---- ---- ---- 451.70 -19.60 471.30 1850 ---- ---- ---- ---- 445.00 -19.50 464.50 1860 ---- ---- ---- ---- 438.30 -19.50 457.80 1870 ---- ---- ---- ---- 431.80 -19.20 451.00 1875 ---- ---- ---- ---- 428.50 -19.20 447.70 1880 ---- ---- ---- ---- 425.20 -19.20 444.40 1890 ---- ---- ---- ---- 418.80 -19.00 437.80 1900 ---- ---- ---- ---- 412.40 -18.80 431.20 1910 ---- ---- ---- ---- 406.00 -18.70 424.70 1915 ---- ---- ---- ---- 402.90 -18.60 421.50 1920 ---- ---- ---- ---- 399.80 -18.50 418.30 1925 ---- ---- ---- ---- 396.70 -18.50 415.20 1930 ---- ---- ---- ---- 393.60 -18.40 412.00 1935 ---- ---- ---- ---- 390.50 -18.40 408.90 1940 ---- ---- ---- ---- 387.50 -18.30 405.80 1945 ---- ---- ---- ---- 384.50 -18.20 402.70 1950 ---- ---- ---- ---- 381.50 -18.10 399.60 1955 ---- ---- ---- ---- 378.50 -18.10 396.60 1960 ---- ---- ---- ---- 375.50 -18.00 393.50 1965 ---- ---- ---- ---- 372.60 -17.90 390.50 1970 ---- ---- ---- ---- 369.70 -17.90 387.60 1975 ---- ---- ---- ---- 366.80 -17.80 384.60 1980 ---- ---- ---- ---- 364.00 -17.70 381.70 1985 ---- ---- ---- ---- 361.20 -17.60 378.80 1990 ---- ---- ---- ---- 358.40 -17.50 375.90 1995 ---- ---- ---- ---- 355.60 -17.50 373.10 2000 ---- ---- ---- ---- 352.90 -17.40 370.30 2005 ---- ---- ---- ---- 350.20 -17.30 367.50 2010 ---- ---- ---- ---- 347.50 -17.20 364.70 2015 ---- ---- ---- ---- 344.80 -17.20 362.00 2020 ---- ---- ---- ---- 342.20 -17.10 359.30 2025 ---- ---- ---- ---- 339.60 -17.10 356.70 2030 ---- ---- ---- ---- 337.10 -16.90 354.00 2035 ---- ---- ---- ---- 334.50 -16.90 351.40 2040 ---- ---- ---- ---- 332.10 -16.80 348.90 2045 ---- ---- ---- ---- 329.60 -16.80 346.40 2050 ---- ---- ---- ---- 327.20 -16.70 343.90 2055 ---- ---- ---- ---- 324.80 -16.60 341.40 2060 ---- ---- ---- ---- 322.40 -16.60 339.00 2065 ---- ---- ---- ---- 320.10 -16.50 336.60 2070 ---- ---- ---- ---- 317.80 -16.40 334.20 2075 ---- ---- ---- ---- 315.60 -16.30 331.90 2080 ---- ---- ---- ---- 313.30 -16.30 329.60 2085 ---- ---- ---- ---- 311.10 -16.20 327.30 2090 ---- ---- ---- ---- 308.90 -16.10 325.00 2095 ---- ---- ---- ---- 306.80 -16.00 322.80 2100 ---- ---- ---- ---- 304.60 -16.00 320.60 2105 ---- ---- ---- ---- 302.50 -15.90 318.40 2110 ---- ---- ---- ---- 300.40 -15.80 316.20 2115 ---- ---- ---- ---- 298.40 -15.70 314.10 2120 ---- ---- ---- ---- 296.30 -15.70 312.00 2125 ---- ---- ---- ---- 294.30 -15.60 309.90 2130 ---- ---- ---- ---- 292.30 -15.50 307.80 2135 ---- ---- ---- ---- 290.30 -15.40 305.70 2140 ---- ---- ---- ---- 288.30 -15.40 303.70 2145 ---- ---- ---- ---- 286.30 -15.30 301.60 2150 ---- ---- ---- ---- 284.30 -15.30 299.60 2155 ---- ---- ---- ---- 282.40 -15.20 297.60 2160 ---- ---- ---- ---- 280.50 -15.10 295.60 2165 ---- ---- ---- ---- 278.50 -15.10 293.60 2170 ---- ---- ---- ---- 276.70 -14.90 291.60 2175 ---- ---- ---- ---- 274.80 -14.90 289.70 2180 ---- ---- ---- ---- 273.00 -14.80 287.80 2185 ---- ---- ---- ---- 271.20 -14.70 285.90 2190 ---- ---- ---- ---- 269.40 -14.70 284.10 2195 ---- ---- ---- ---- 267.70 -14.60 282.30 2200 ---- ---- ---- ---- 266.00 -14.60 280.60 2205 ---- ---- ---- ---- 264.40 -14.50 278.90 2210 ---- ---- ---- ---- 262.80 -14.40 277.20 2215 ---- ---- ---- ---- 261.20 -14.40 275.60 2220 ---- ---- ---- ---- 259.70 -14.30 274.00 2225 ---- ---- ---- ---- 258.20 -14.30 272.50 2230 ---- ---- ---- ---- 256.80 -14.20 271.00 2235 ---- ---- ---- ---- 255.40 -14.10 269.50 2240 ---- ---- ---- ---- 254.00 -14.10 268.10 2245 ---- ---- ---- ---- 252.70 -14.00 266.70 2250 ---- ---- ---- ---- 251.40 -13.90 265.30 2255 ---- ---- ---- ---- 250.20 -13.80 264.00 2260 ---- ---- ---- ---- 248.90 -13.80 262.70 2265 ---- ---- ---- ---- 247.70 -13.80 261.50 2270 ---- ---- ---- ---- 246.50 -13.70 260.20 2275 ---- ---- ---- ---- 245.40 -13.60 259.00 2280 ---- ---- ---- ---- 244.30 -13.50 257.80 2285 ---- ---- ---- ---- 243.20 -13.50 256.70 2290 ---- ---- ---- ---- 242.10 -13.40 255.50 2295 ---- ---- ---- ---- 241.00 -13.40 254.40 2300 ---- ---- ---- ---- 240.00 -13.30 253.30 2305 ---- ---- ---- ---- 239.00 -13.30 252.30 2310 ---- ---- ---- ---- 238.00 -13.30 251.30 2315 ---- ---- ---- ---- 237.10 -13.10 250.20 2320 ---- ---- ---- ---- 236.10 -13.20 249.30 2325 ---- ---- ---- ---- 235.20 -13.10 248.30 2330 ---- ---- ---- ---- 234.30 -13.10 247.40 2335 ---- ---- ---- ---- 233.50 -12.90 246.40 2340 ---- ---- ---- ---- 232.60 -12.90 245.50 2345 ---- ---- ---- ---- 231.80 -12.90 244.70 2350 ---- ---- ---- ---- 231.00 -12.80 243.80 2355 ---- ---- ---- ---- 230.20 -12.80 243.00 2360 ---- ---- ---- ---- 229.40 -12.80 242.20 2365 ---- ---- ---- ---- 228.70 -12.70 241.40 2370 ---- ---- ---- ---- 227.90 -12.70 240.60 2375 ---- ---- ---- ---- 227.20 -12.60 239.80 2380 ---- ---- ---- ---- 226.50 -12.60 239.10 2385 ---- ---- ---- ---- 225.80 -12.50 238.30 2390 ---- ---- ---- ---- 225.20 -12.40 237.60 2395 ---- ---- ---- ---- 224.50 -12.40 236.90 2400 ---- ---- ---- ---- 223.90 -12.40 236.30 2405 ---- ---- ---- ---- 223.30 -12.30 235.60 2410 ---- ---- ---- ---- 222.70 -12.30 235.00 2415 ---- ---- ---- ---- 222.10 -12.20 234.30 2420 ---- ---- ---- ---- 221.50 -12.20 233.70 2425 ---- ---- ---- ---- 220.90 -12.20 233.10 2430 ---- ---- ---- ---- 220.40 -12.10 232.50 2435 ---- ---- ---- ---- 219.80 -12.10 231.90 2440 ---- ---- ---- ---- 219.30 -12.00 231.30 2450 ---- ---- ---- ---- 218.30 -11.90 230.20 2460 ---- ---- ---- ---- 217.30 -11.90 229.20 2470 ---- ---- ---- ---- 216.30 -11.80 228.10 2475 ---- ---- ---- ---- 215.90 -11.70 227.60 2480 ---- ---- ---- ---- 215.40 -11.80 227.20 2490 ---- ---- ---- ---- 214.50 -11.70 226.20 2500 ---- ---- ---- ---- 213.70 -11.60 225.30 2510 ---- ---- ---- ---- 212.80 -11.60 224.40 2520 ---- ---- ---- ---- 212.00 -11.50 223.50 2525 ---- ---- ---- ---- 211.60 -11.40 223.00 2530 ---- ---- ---- ---- 211.20 -11.40 222.60 2540 ---- ---- ---- ---- 210.50 -11.30 221.80 2550 ---- ---- ---- ---- 209.70 -11.30 221.00 2575 ---- ---- ---- ---- 208.00 -11.10 219.10 2600 ---- ---- ---- ---- 206.30 -11.00 217.30 2625 ---- ---- ---- ---- 204.90 -10.80 215.70 2650 ---- ---- ---- ---- 203.50 -10.70 214.20 2675 ---- ---- ---- ---- 202.20 -10.60 212.80 2700 ---- ---- ---- ---- 201.10 -10.50 211.60 2725 ---- ---- ---- ---- 200.10 -10.30 210.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21462 18331 459541 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 .10 106 1565 ---- ---- ---- ---- .10 UNCH .10 58 1570 ---- ---- ---- ---- .10 UNCH .10 63 1575 ---- ---- ---- ---- .10 UNCH .10 435 1580 ---- ---- ---- ---- .10 UNCH .10 125 1585 ---- ---- ---- ---- .10 UNCH 36 .10 10 75 1590 ---- ---- ---- ---- .10 UNCH .10 366 1595 .10 .10 .10 .10 .10 UNCH 3 .10 45 1600 ---- ---- ---- ---- .10 UNCH .10 1471 1605 ---- ---- ---- ---- .10 UNCH .10 27 1610 ---- ---- ---- ---- .10 UNCH .10 2 126 1615 .10 .10 .10 .10 .10 UNCH 2 .10 1 19 1620 ---- ---- ---- ---- .10 UNCH .10 108 1625 .10 .10 .10 .10 .20 +.10 1 .10 23 501 1630 ---- ---- ---- ---- .20 +.10 .10 100 241 1635 ---- .20B ---- .20B .20 +.10 .10 4 57 1640 ---- .20B ---- .20B .20 +.10 .10 70 1645 .20 .20 .20 .20 .30 +.20 2 .10 51 1650 ---- .30B ---- .30B .30 +.20 3 .10 197 1508 1655 ---- .30B ---- .30B .30 +.10 .20 25 1660 ---- .30B ---- .30B .40 +.20 .20 20 574 1665 ---- .30B ---- .30B .40 +.20 .20 45 1670 ---- .40B ---- .40B .50 +.30 .20 3 95 1675 .60 .60 .60 .60 .50 +.20 4 .30 10 620 1680 ---- .50B ---- .50B .60 +.30 36 .30 11 164 1685 .30 .70 .30 .70 .70 +.40 25 .30 1 135 1690 .70 .70 .70 .70 .80 +.40 11 .40 2 144 1695 ---- .80B ---- .80B .90 +.50 .40 129 1700 .40 1.00 .40 1.00 1.00 +.50 185 .50 3136 4522 1705 1.00 1.10 .50A 1.10 1.10 +.50 2 .60 4 223 1710 .70 1.30 .70 1.20 1.30 +.70 4 .60 2 1052 1715 1.20 1.50B .60A 1.50B 1.50 +.80 2 .70 4 385 1720 1.10 1.70B .70A 1.70B 1.70 +.90 4 .80 39 480 1725 ---- 2.00B .80A .80A 1.90 +1.00 9 .90 35 768 1730 1.00 2.30B .80 1.80A 2.20 +1.20 125 1.00 1138 629 1735 1.00 2.70B 1.00 2.70B 2.50 +1.30 7 1.20 18 232 1740 1.40 3.10B 1.20A 3.10B 2.90 +1.60 1 1.30 8 656 1745 ---- 3.60B 1.40A 1.40A 3.40 +1.90 597 1.50 582 712 1750 1.70 4.10B 1.50 4.10B 3.90 +2.20 2486 1.70 5583 3959 1755 4.70 4.80B 1.80A 4.80B 4.50 +2.60 2 1.90 104 817 1760 2.30 5.50B 2.00 5.10A 5.20 +3.00 195 2.20 7 1076 1765 6.00 6.30B 2.40A 6.10B 5.90 +3.40 81 2.50 9 155 1770 3.00 7.30 2.70A 6.90A 6.80 +3.90 49 2.90 3 356 1775 7.60 8.30B 3.10A 8.20 7.80 +4.50 75 3.30 84 949 1780 3.90 9.40B 3.60A 9.20B 8.90 +5.10 14 3.80 155 788 1785 4.90 10.70 4.10A 10.50 10.10 +5.70 22 4.40 14 589 1790 6.80 12.20B 4.70A 11.90B 11.50 +6.50 41 5.00 26 481 1795 7.50 13.80B 5.40A 13.50B 13.00 +7.30 30 5.70 6 303 1800 7.00 15.60B 6.10A 15.40B 14.70 +8.20 1678 6.50 3842 5859 1805 8.60 17.50B 6.90A 17.50B 16.50 +9.00 454 7.50 72 365 1810 17.20 19.60B 7.90A 19.60B 18.60 +10.10 64 8.50 49 707 1815 17.10 21.80B 9.00A 20.30A 20.80 +11.20 364 9.60 565 795 1820 11.60 24.30B 10.10A 24.30B 23.10 +12.20 152 10.90 17 609 1825 13.60 26.90 11.60A 25.70A 25.70 +13.40 209 12.30 85 899 1830 14.20 29.70B 13.10A 24.50A 28.40 +14.50 48 13.90 43 614 1835 26.40 32.70B 14.70A 32.70B 31.40 +15.80 26 15.60 151 630 1840 21.20 35.90B 16.50A 35.90B 34.50 +17.00 285 17.50 202 702 1845 21.50 39.20B 18.50A 21.60A 37.70 +18.10 48 19.60 8 472 1850 23.10 42.70B 20.80A 36.10A 41.20 +19.30 126 21.90 207 3175 1855 ---- 46.40B 23.00A 46.40B 44.70 +20.40 24.30 31 418 1860 ---- 50.20B 25.60A 50.10B 48.50 +21.60 2 26.90 73 1309 1865 ---- 54.20B 28.40A 54.20B 52.30 +22.60 29.70 2 115 1870 ---- 58.20B 31.30A 58.20B 56.30 +23.70 32.60 815 1875 60.70 62.50B 34.60A 62.50B 60.50 +24.80 1 35.70 546 1880 45.00 66.70B 37.70A 54.80A 64.70 +25.80 6 38.90 23 643 1885 56.50 71.10B 41.20A 62.60A 69.00 +26.70 18 42.30 696 1890 ---- 75.60B 44.70A 75.60B 73.40 +27.50 1 45.90 1 517 1895 ---- 80.10B 48.40A 80.10B 77.90 +28.30 49.60 87 1900 57.90 84.70B 52.20A 84.10B 82.50 +29.10 27 53.40 2 1845 1905 77.50 88.60B 56.20A 76.10A 87.10 +29.70 1 57.40 123 1910 ---- 93.30B 60.20A 93.30B 91.80 +30.40 61.40 155 1915 ---- 98.10B 64.40A 98.10B 96.50 +30.90 65.60 77 1920 90.20 103.20B 68.60A 103.10B 101.30 +31.40 1 69.90 90 1925 ---- 108.50B 73.10A 108.40B 106.10 +31.80 74.30 665 1930 ---- 112.50B 77.40A 112.30B 110.90 +32.20 78.70 353 1935 ---- 117.70B 82.20A 117.60B 115.80 +32.50 83.30 1 126 1940 ---- 122.20B 86.90A 122.20B 120.70 +32.80 87.90 1 976 1945 ---- 127.50B 91.40A 127.50B 125.60 +33.10 92.50 1 73 1950 ---- 133.00B 96.30A 133.00B 130.50 +33.30 13 97.20 710 1955 ---- 137.00B 100.90A 136.80B 135.40 +33.40 102.00 18 1960 ---- 141.90B 105.90A 141.80B 140.40 +33.70 106.70 364 1965 ---- 147.20B 110.70A 147.10B 145.30 +33.80 111.50 233 1970 ---- 152.20B 115.30A 152.10B 150.30 +33.90 116.40 29 1975 ---- 157.70B 120.10A 157.60B 155.20 +34.00 121.20 31 1980 ---- 162.10B 125.20A 162.00B 160.20 +34.10 126.10 24 1985 ---- 167.10B 129.90A 167.00B 165.20 +34.20 131.00 6 1990 ---- 172.00B 134.80A 172.00B 170.10 +34.20 135.90 13 1995 ---- 176.90B 139.90A 176.60B 175.10 +34.20 140.90 49 2000 ---- 182.60B 144.50A 182.60B 180.10 +34.30 145.80 85 2005 ---- 186.90B 149.80A 186.70B 185.10 +34.30 150.80 28 2010 ---- 191.90B 154.60A 191.70B 190.10 +34.40 155.70 26 2015 ---- 196.90B 159.60A 196.70B 195.00 +34.30 160.70 18 2020 ---- 201.90B 164.50A 201.70B 200.00 +34.40 165.60 42 2025 ---- 207.50B 169.60A 207.50B 205.00 +34.40 170.60 244 2030 ---- 212.00B 174.60A 212.00B 210.00 +34.40 175.60 17 2035 ---- 216.90B 179.70A 216.60B 215.00 +34.50 180.50 9 2040 ---- 221.90B 184.50A 221.70B 220.00 +34.50 185.50 13 2045 ---- 226.80B 189.50A 226.70B 225.00 +34.50 190.50 32 2050 ---- 232.10B 194.30A 232.10B 230.00 +34.50 195.50 12 2055 ---- 236.80B 199.50A 236.50B 235.00 +34.50 200.50 18 2060 ---- 241.80B 204.70A 241.60B 240.00 +34.60 205.40 21 2065 ---- 246.50B 209.70A 246.20B 245.00 +34.60 210.40 2070 ---- 251.40B 214.50A 251.20B 250.00 +34.60 215.40 2075 ---- 256.80B 219.40A 256.60B 255.00 +34.60 220.40 5 2080 ---- 261.80B 224.60A 261.60B 260.00 +34.60 225.40 5 2085 ---- 266.40B 229.50A 266.10B 265.00 +34.60 230.40 2090 ---- 271.80B 234.60A 271.60B 270.00 +34.60 235.40 1 2095 ---- 276.40B 239.60A 276.10B 275.00 +34.60 240.40 2100 ---- 282.00B 244.30A 281.90B 280.00 +34.60 245.40 3 2105 ---- 286.40B 249.60A 286.00B 285.00 +34.60 250.40 2110 ---- 291.40B 254.60A 291.10B 290.00 +34.60 255.40 2115 ---- 296.40B 259.60A 296.10B 295.00 +34.60 260.40 2120 ---- 301.40B 264.60A 301.10B 300.00 +34.60 265.40 2125 ---- 306.40B 269.60A 306.10B 305.00 +34.60 270.40 2130 ---- 311.40B 274.60A 311.00B 310.00 +34.60 275.40 2135 ---- 316.40B 279.60A 316.00B 315.00 +34.60 280.40 2140 ---- 321.40B 284.60A 321.10B 320.00 +34.60 285.40 2145 ---- 326.40B 289.60A 326.10B 325.00 +34.60 290.40 2150 ---- 332.00B 294.30A 331.90B 330.00 +34.60 295.40 2155 ---- 336.40B 299.60A 336.10B 335.00 +34.60 300.40 2160 ---- 341.40B 304.60A 340.90B 340.00 +34.60 305.40 2165 ---- 346.40B 309.60A 346.10B 345.00 +34.60 310.40 2170 ---- 351.40B 314.60A 351.10B 350.00 +34.60 315.40 2175 ---- 356.40B 319.40A 356.10B 355.00 +34.60 320.40 2180 ---- 361.40B 324.60A 361.10B 360.00 +34.60 325.40 2185 ---- 366.40B 329.50A 366.10B 365.00 +34.60 330.40 2190 ---- 371.40B 334.60A 371.10B 370.00 +34.60 335.40 2195 ---- 376.40B 339.50A 376.10B 375.00 +34.60 340.40 2200 ---- 382.00B 344.20A 381.90B 380.00 +34.60 345.40 1 2205 ---- 386.40B 349.70A 386.10B 385.00 +34.60 350.40 2210 ---- 391.40B 354.60A 391.10B 390.00 +34.60 355.40 2215 ---- 396.40B 359.70A 396.10B 395.00 +34.60 360.40 2220 ---- 401.40B 364.60A 401.10B 400.00 +34.60 365.40 2225 ---- 406.40B 369.40A 406.10B 405.00 +34.60 370.40 2230 ---- 411.40B 374.60A 411.10B 410.00 +34.60 375.40 2235 ---- 416.40B 379.70A 416.10B 415.00 +34.60 380.40 2240 ---- 421.80B 384.60A 421.60B 420.00 +34.60 385.40 93 2245 ---- 426.40B 389.50A 426.10B 425.00 +34.60 390.40 2250 ---- 432.00B 394.20A 431.80B 430.00 +34.60 395.40 2255 ---- 436.40B 399.40A 436.10B 435.00 +34.60 400.40 2260 ---- 441.40B 404.40A 441.10B 440.00 +34.60 405.40 2265 ---- 446.40B 409.40A 445.90B 445.00 +34.60 410.40 2270 ---- 451.40B 414.40A 450.90B 450.00 +34.60 415.40 2275 ---- 456.40B 419.40A 456.10B 455.00 +34.60 420.40 2280 ---- 461.40B 424.40A 460.90B 460.00 +34.60 425.40 2285 ---- 466.40B 429.40A 465.90B 465.00 +34.60 430.40 2290 ---- 471.40B 434.40A 471.10B 470.00 +34.60 435.40 2300 ---- 482.00B 444.20A 482.00B 480.00 +34.60 445.40 2310 ---- 491.40B 454.40A 491.10B 490.00 +34.60 455.40 2320 ---- 501.40B 464.60A 501.10B 500.00 +34.60 465.40 2325 ---- 506.40B 469.40A 506.10B 505.00 +34.60 470.40 2330 ---- 511.40B 474.60A 511.10B 510.00 +34.60 475.40 2340 ---- 521.40B 484.60A 521.10B 520.00 +34.60 485.40 2350 ---- 532.00B 494.20A 531.80B 530.00 +34.60 495.40 2360 ---- 541.40B 504.70A 540.90B 540.00 +34.60 505.40 2370 ---- 551.40B 514.70A 550.90B 550.00 +34.60 515.40 2375 ---- 556.40B 519.40A 555.90B 555.00 +34.60 520.40 2400 ---- 582.00B 544.20A 582.00B 580.00 +34.60 545.40 2425 ---- 606.40B 569.40A 606.10B 605.00 +34.60 570.40 2450 ---- 632.00B 594.20A 631.80B 630.00 +34.60 595.40 2475 ---- 656.40B 619.40A 655.90B 655.00 +34.60 620.40 2500 ---- 682.00B 644.20A 682.00B 680.00 +34.60 645.40 2525 ---- 706.40B 669.40A 705.90B 705.00 +34.60 670.40 2550 ---- 732.00B 694.20A 732.00B 730.00 +34.60 695.40 70 2700 ---- 882.00B 844.20A 882.00B 880.00 +34.60 845.40 3000 ---- 1182.00B 1144.20A 1182.00B 1180.00 +34.60 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 .10 161 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 ---- .20B ---- .20B .10 UNCH .10 113 1530 ---- ---- ---- ---- .10 -.10 .20 26 1535 ---- ---- ---- ---- .20 UNCH .20 1540 ---- ---- ---- ---- .20 UNCH .20 11 1545 ---- ---- ---- ---- .20 UNCH .20 3 1550 ---- ---- ---- ---- .20 UNCH 2 .20 106 1555 ---- ---- ---- ---- .20 UNCH .20 21 1560 ---- .30B ---- .30B .20 UNCH .20 42 1565 ---- .30B ---- .30B .30 +.10 .20 2 1570 ---- ---- ---- ---- .30 UNCH .30 74 117 1575 ---- ---- ---- ---- .30 UNCH .30 11 1580 .40 .40 .40 .40 .30 UNCH 2 .30 3 41 1585 ---- .40B ---- .40B .40 +.10 .30 14 1590 ---- .40B ---- .40B .40 +.10 .30 110 1595 ---- .40B ---- .40B .40 +.10 .30 8 1600 ---- ---- ---- ---- .50 +.10 .40 3 2125 1605 ---- .50B ---- .50B .50 +.10 .40 11 1610 ---- .50B ---- .50B .50 +.10 .40 149 1615 ---- .60B ---- .60B .60 +.20 .40 126 1620 .50 .60B .50 .60B .60 +.10 29 .50 141 1625 ---- .70B ---- .70B .70 +.20 4 .50 1 241 1630 .70 .80B .70 .80B .80 +.30 2 .50 1 152 1635 ---- .80B ---- .80B .80 +.20 .60 10 1640 ---- .90B ---- .90B .90 +.30 .60 1 27 1645 ---- 1.00B ---- 1.00B 1.00 +.40 .60 47 1650 .70 1.20 .70 1.20 1.10 +.40 8 .70 84 3751 1655 .70 1.40 .70 1.40 1.20 +.40 41 .80 2 85 1660 .80 1.40B .80 1.40B 1.30 +.50 3 .80 2 54 1665 ---- 1.50B ---- 1.50B 1.50 +.60 2 .90 121 1670 ---- 1.70B ---- 1.70B 1.60 +.60 7 1.00 1 51 1675 1.60 1.90B 1.60 1.90B 1.80 +.70 109 1.10 6 200 1680 1.20 2.00B 1.20 2.00B 2.00 +.80 11 1.20 7 62 1685 ---- 2.30B ---- 2.30B 2.20 +.90 25 1.30 106 131 1690 ---- 2.50B ---- 2.50B 2.40 +1.00 2 1.40 1 57 1695 ---- 2.70B ---- 2.70B 2.70 +1.10 1 1.60 3 64 1700 1.80 3.00 1.80 3.00 3.00 +1.30 88 1.70 186 6546 1705 ---- 3.40B ---- 3.40B 3.30 +1.40 1 1.90 2 52 1710 3.70 3.70 3.60 3.70B 3.60 +1.50 38 2.10 11 49 1715 ---- 4.10B 2.20A 2.20A 4.00 +1.70 372 2.30 7 788 1720 4.20 4.50 4.10 4.50 4.40 +1.90 10 2.50 2 88 1725 4.30 5.00B 4.30 5.00B 4.80 +2.10 64 2.70 83 318 1730 5.50 5.50 2.90A 5.40A 5.30 +2.30 14 3.00 2 47 1735 ---- 6.10B 3.20A 6.10B 5.90 +2.60 1 3.30 109 190 1740 ---- 6.70B ---- 6.70B 6.50 +2.90 3.60 6 70 1745 6.30 7.40B 3.90A 7.40B 7.10 +3.10 12 4.00 2 65 1750 4.50 8.10B 4.20A 8.10B 7.80 +3.40 174 4.40 614 4734 1755 8.30 8.90B 4.70A 7.60A 8.60 +3.80 14 4.80 1 62 1760 5.10 9.80B 5.10 9.40A 9.50 +4.20 41 5.30 7 170 1765 9.20 10.80B 5.60A 10.50A 10.40 +4.60 28 5.80 3 119 1770 ---- 11.80B 6.10A 11.80B 11.40 +5.00 5 6.40 12 62 1775 11.10 13.00B 6.80A 13.00B 12.50 +5.50 41 7.00 120 1221 1780 9.00 14.20B 7.30A 14.20B 13.70 +6.00 11 7.70 62 564 1785 9.00 15.50B 8.00 15.00A 15.00 +6.60 43 8.40 9 242 1790 15.70 17.00B 8.80A 17.00B 16.30 +7.10 7 9.20 21 365 1795 16.90 18.50B 9.80A 18.50B 17.80 +7.70 39 10.10 7 70 1800 14.50 20.10B 10.60A 20.10B 19.40 +8.40 643 11.00 20 4017 1805 20.80 21.90B 11.60A 18.70A 21.10 +9.00 4 12.10 2 97 1810 23.50 23.70B 12.70A 23.60B 22.90 +9.70 4 13.20 1 166 1815 24.70 25.70B 13.90A 25.70B 24.80 +10.40 85 14.40 11 91 1820 25.00 27.80B 15.30A 27.80B 26.80 +11.00 67 15.80 1 425 1825 21.60 30.00B 16.50A 25.90A 29.00 +11.80 86 17.20 13 1203 1830 27.30 32.30B 18.10A 28.10A 31.20 +12.50 17 18.70 808 1835 33.90 34.80 19.60A 33.80A 33.60 +13.20 119 20.40 8 350 1840 26.30 37.30B 21.40A 32.60A 36.10 +14.00 33 22.10 10 297 1845 35.80 40.00B 23.20A 34.30A 38.70 +14.70 2 24.00 2 72 1850 27.70 42.90B 25.00A 42.90B 41.50 +15.50 263 26.00 6 597 1855 33.10 45.80B 27.10A 45.80B 44.40 +16.30 8 28.10 81 1860 ---- 48.80B 29.30A 48.80B 47.40 +17.10 2 30.30 19 183 1865 ---- 52.00B 31.50A 52.00B 50.50 +17.90 2 32.60 39 1870 35.80 55.30B 33.90A 49.30A 53.70 +18.70 6 35.00 99 210 1875 58.60 58.70B 36.50A 57.20A 57.10 +19.50 1 37.60 2 784 1880 60.90 62.20B 39.20A 62.20B 60.50 +20.20 1 40.30 53 1885 ---- 65.80B 41.90A 65.80B 64.10 +21.00 43.10 305 1890 ---- 69.50B 44.80A 69.50B 67.70 +21.70 1 46.00 2 1025 1895 ---- 73.30B 47.80A 73.30B 71.50 +22.50 49.00 64 1900 72.50 77.20B 51.20A 77.20B 75.40 +23.30 1 52.10 779 1905 ---- 81.20B 54.50A 81.10B 79.30 +23.90 55.40 250 1910 ---- 85.20B 57.70A 85.20B 83.30 +24.60 58.70 90 1915 ---- 89.40B 61.10A 89.40B 87.40 +25.20 62.20 5 1920 ---- 93.60B 64.70A 93.60B 91.60 +25.90 65.70 2 16 1925 ---- 97.80B 68.40A 97.80B 95.80 +26.40 69.40 187 1930 ---- 102.20B 72.20A 102.20B 100.10 +27.00 73.10 3 1935 ---- 106.60B 75.90A 106.60B 104.50 +27.50 77.00 1 5 1940 ---- 111.00B 79.90A 110.90B 108.90 +28.00 80.90 10 1945 ---- 115.50B 83.90A 115.40B 113.40 +28.50 84.90 107 1950 ---- 120.10B 87.80A 120.10B 117.90 +29.00 88.90 340 1955 ---- 124.60B 92.00A 124.60B 122.50 +29.40 93.10 5 1960 ---- 129.10B 96.30A 129.10B 127.10 +29.80 97.30 227 1965 ---- 133.10B 100.40A 133.10B 131.70 +30.20 101.50 40 1970 ---- 137.80B 104.80A 137.80B 136.30 +30.40 105.90 44 1975 ---- 143.30B 109.20A 143.20B 141.00 +30.80 110.20 12 1980 ---- 147.30B 113.50A 147.30B 145.70 +31.10 114.60 2 1985 ---- 151.90B 118.00A 151.90B 150.50 +31.40 119.10 1 1990 ---- 156.80B 123.00A 156.80B 155.20 +31.60 123.60 3 1995 ---- 161.50B 127.50A 161.40B 160.00 +31.80 128.20 1 2000 ---- 167.20B 131.80A 167.10B 164.80 +32.10 132.70 37 2005 ---- 171.10B 136.50A 171.00B 169.60 +32.20 137.40 5 2010 ---- 176.00B 141.40A 175.90B 174.50 +32.50 142.00 6 2015 ---- 180.80B 145.80A 180.70B 179.30 +32.60 146.70 3 2020 ---- 185.70B 150.50A 185.60B 184.20 +32.80 151.40 7 2025 ---- 191.50B 155.20A 191.50B 189.10 +33.00 156.10 5 2030 ---- 195.50B 160.00A 195.40B 193.90 +33.00 160.90 5 2035 ---- 200.40B 164.80A 200.30B 198.80 +33.20 165.60 5 2040 ---- 205.30B 169.60A 205.20B 203.80 +33.40 170.40 11 2045 ---- 210.20B 174.40A 210.10B 208.70 +33.40 175.30 8 2050 ---- 216.10B 179.30A 216.10B 213.60 +33.50 180.10 14 2055 ---- 220.10B 184.20A 220.00B 218.50 +33.60 184.90 13 2060 ---- 225.10B 188.90A 224.90B 223.50 +33.70 189.80 12 2065 ---- 230.00B 194.00A 229.90B 228.40 +33.80 194.60 11 2070 ---- 235.00B 198.90A 234.80B 233.40 +33.90 199.50 5 2075 ---- 240.90B 203.70A 240.80B 238.40 +34.00 204.40 2 2080 ---- 244.90B 208.80A 244.80B 243.30 +34.00 209.30 7 2085 ---- 249.90B 213.60A 249.70B 248.30 +34.10 214.20 1 2090 ---- 254.80B 218.30A 254.70B 253.30 +34.20 219.10 3 2095 ---- 259.80B 223.60A 259.70B 258.30 +34.20 224.10 2 2100 ---- 265.80B 228.20A 265.80B 263.30 +34.30 229.00 7 2105 ---- 269.70B 233.30A 269.70B 268.20 +34.30 233.90 3 2110 ---- 274.70B 238.40A 274.30B 273.20 +34.30 238.90 2 2115 ---- 279.60B 243.00A 279.30B 278.20 +34.30 243.90 4 2120 ---- 284.60B 248.30A 284.30B 283.20 +34.40 248.80 2125 ---- 289.60B 253.10A 289.30B 288.20 +34.40 253.80 2 2130 ---- 294.60B 257.90A 294.50B 293.20 +34.40 258.80 2 2135 ---- 299.60B 263.10A 299.30B 298.20 +34.50 263.70 2140 ---- 304.50B 268.10A 304.00B 303.20 +34.50 268.70 1 2145 ---- 309.50B 273.00A 309.20B 308.20 +34.50 273.70 1 2150 ---- 315.00B 278.10A 315.00B 313.20 +34.50 278.70 13 2155 ---- 319.50B 283.00A 319.20B 318.20 +34.60 283.60 1 2160 ---- 324.50B 288.00A 324.20B 323.20 +34.60 288.60 2165 ---- 329.50B 293.10A 329.20B 328.20 +34.60 293.60 2170 ---- 334.50B 298.10A 334.20B 333.20 +34.60 298.60 2175 ---- 339.50B 303.00A 339.20B 338.20 +34.60 303.60 2 2180 ---- 344.50B 308.00A 344.50B 343.20 +34.60 308.60 2185 ---- 349.50B 313.00A 349.20B 348.20 +34.60 313.60 2190 ---- 354.50B 318.00A 354.20B 353.20 +34.60 318.60 1 2195 ---- 359.50B 323.00A 359.20B 358.20 +34.60 323.60 1 2200 ---- 365.10B 328.00A 364.80B 363.20 +34.60 328.60 2205 ---- 369.40B 333.00A 369.20B 368.20 +34.60 333.60 2210 ---- 374.40B 338.00A 374.20B 373.20 +34.60 338.60 2215 ---- 379.40B 343.00A 379.20B 378.20 +34.60 343.60 2220 ---- 384.40B 348.00A 384.20B 383.20 +34.60 348.60 2225 ---- 389.40B 352.80A 389.20B 388.20 +34.60 353.60 2230 ---- 394.40B 358.00A 394.20B 393.20 +34.60 358.60 2235 ---- 399.40B 363.00A 399.20B 398.20 +34.60 363.60 2240 ---- 404.40B 368.00A 404.20B 403.20 +34.60 368.60 2245 ---- 409.40B 373.00A 409.20B 408.20 +34.60 373.60 2250 ---- 415.10B 378.00A 414.80B 413.20 +34.60 378.60 2255 ---- 419.40B 383.00A 419.20B 418.20 +34.60 383.60 2260 ---- 424.40B 388.00A 424.20B 423.20 +34.60 388.60 2265 ---- 429.40B 393.00A 429.20B 428.20 +34.60 393.60 2270 ---- 434.40B 398.00A 434.20B 433.20 +34.60 398.60 2275 ---- 439.40B 403.00A 439.20B 438.20 +34.60 403.60 2280 ---- 444.40B 408.00A 444.20B 443.20 +34.60 408.60 2290 ---- 454.40B 418.00A 454.20B 453.20 +34.60 418.60 2300 ---- 465.10B 427.80A 464.90B 463.20 +34.60 428.60 2310 ---- 474.40B 438.00A 474.20B 473.20 +34.60 438.60 2320 ---- 484.40B 448.00A 484.20B 483.20 +34.60 448.60 2325 ---- 489.40B 452.80A 489.20B 488.20 +34.60 453.60 2330 ---- 494.40B 458.00A 494.40B 493.20 +34.60 458.60 2340 ---- 504.40B 468.00A 504.20B 503.20 +34.60 468.60 2350 ---- 515.10B 478.00A 515.10B 513.20 +34.60 478.60 2360 ---- 524.40B 488.00A 524.20B 523.20 +34.60 488.60 2370 ---- 534.40B 498.00A 534.20B 533.20 +34.60 498.60 2375 ---- 539.40B 503.00A 539.10B 538.20 +34.60 503.60 2400 ---- 564.90B 527.90A 564.90B 563.20 +34.60 528.60 2425 ---- 589.40B 552.80A 589.10B 588.20 +34.60 553.60 2450 ---- 614.90B 578.00A 614.70B 613.20 +34.60 578.60 2475 ---- 639.40B 603.00A 639.10B 638.20 +34.60 603.60 2500 ---- 664.80B 628.00A 664.70B 663.20 +34.60 628.60 2525 ---- 689.40B 653.00A 689.10B 688.20 +34.60 653.60 2550 ---- 714.90B 678.00A 714.90B 713.20 +34.60 678.60 2600 ---- 764.90B 728.00A 764.90B 763.20 +34.60 728.60 2750 ---- 914.80B 878.00A 914.70B 913.20 +34.60 878.60 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 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 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 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 .10 .10 .10 .10 .10 UNCH 5 .10 420 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .20 +.10 .10 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 ---- ---- ---- ---- .20 UNCH .20 11 1193 1455 ---- ---- ---- ---- .30 +.10 .20 1 1460 ---- ---- ---- ---- .30 +.10 .20 1465 ---- ---- ---- ---- .30 +.10 .20 1470 ---- ---- ---- ---- .30 +.10 .20 1475 ---- ---- ---- ---- .30 UNCH .30 47 1480 ---- ---- ---- ---- .30 UNCH .30 2 1485 ---- ---- ---- ---- .40 +.10 .30 3 1490 ---- ---- ---- ---- .40 +.10 .30 600 1495 ---- .40B ---- .40B .40 +.10 .30 196 1500 .40 .40 .40 .40 .40 +.10 3 .30 549 1505 ---- ---- ---- ---- .50 +.10 .40 4 1510 ---- ---- ---- ---- .50 +.10 .40 20 1515 ---- ---- ---- ---- .50 +.10 .40 46 1520 ---- .50B ---- .50B .60 +.20 .40 4 1525 ---- .50B ---- .50B .60 +.20 .40 36 1530 ---- ---- ---- ---- .60 +.10 .50 100 101 1535 ---- .60B ---- .60B .70 +.20 .50 50 251 1540 ---- .60B ---- .60B .70 +.20 .50 262 1545 ---- .70B ---- .70B .80 +.30 .50 1550 ---- .80B ---- .80B .80 +.20 .60 3 937 1555 ---- .80B ---- .80B .90 +.30 .60 6 1560 ---- .80B ---- .80B .90 +.20 .70 1 81 1565 ---- .90B ---- .90B 1.00 +.30 .70 82 1570 ---- 1.00B ---- 1.00B 1.10 +.40 .70 3 1575 ---- 1.10B ---- 1.10B 1.10 +.30 .80 14 445 1580 ---- 1.10B ---- 1.10B 1.20 +.40 .80 1 5 1585 ---- 1.20B ---- 1.20B 1.30 +.40 .90 5 1590 ---- 1.30B ---- 1.30B 1.40 +.50 .90 10 1000 1595 ---- 1.40B ---- 1.40B 1.50 +.50 2 1.00 2 14 1600 ---- 1.60B ---- 1.60B 1.60 +.50 5 1.10 7 1872 1605 ---- 1.70B ---- 1.70B 1.70 +.50 5 1.20 1 31 1610 ---- 1.80B ---- 1.80B 1.90 +.70 3 1.20 64 1615 ---- 2.00B ---- 2.00B 2.00 +.70 1 1.30 68 1620 ---- 2.10B ---- 2.10B 2.20 +.80 2 1.40 61 1625 2.30 2.40 2.30 2.40 2.30 +.80 24 1.50 9 210 1630 2.60 2.60 2.40 2.40 2.50 +.90 11 1.60 82 170 1635 ---- 2.70B ---- 2.70B 2.70 +.90 4 1.80 2 58 1640 3.10 3.10 3.10 3.10 2.90 +1.00 19 1.90 1 518 1645 ---- 3.10B ---- 3.10B 3.10 +1.10 12 2.00 54 1650 3.30 3.40 3.30 3.40 3.40 +1.20 51 2.20 13 1092 1655 ---- 3.60B ---- 3.60B 3.60 +1.20 6 2.40 83 1660 ---- 3.90B ---- 3.90B 3.90 +1.30 12 2.60 3 152 1665 ---- 4.30B ---- 4.30B 4.20 +1.40 11 2.80 10 82 1670 4.50 4.70 4.50 4.70 4.50 +1.50 7 3.00 1 186 1675 ---- 5.00B ---- 5.00B 4.90 +1.70 10 3.20 52 786 1680 5.30 5.40B 5.30 5.30 5.30 +1.90 15 3.40 7 206 1685 3.60 5.80B 3.60 5.80B 5.70 +2.00 4 3.70 8 205 1690 4.40 6.20B 4.40 6.20B 6.20 +2.20 7 4.00 8 192 1695 4.20 6.70B 4.20 6.00A 6.60 +2.30 11 4.30 6 144 1700 4.60 7.30B 4.60 7.20B 7.10 +2.50 2017 4.60 59 2163 1705 7.50 7.80 4.90A 7.70A 7.70 +2.70 5 5.00 1 116 1710 6.50 8.50B 6.50 8.50B 8.30 +3.00 58 5.30 12 1074 1715 ---- 9.10B ---- 9.10B 8.90 +3.20 15 5.70 3 220 1720 8.70 9.80B 8.70 9.80B 9.60 +3.50 13 6.10 51 178 1725 10.00 10.60 10.00 10.40 10.30 +3.70 15 6.60 22 2748 1730 ---- 11.40B 7.00A 11.40B 11.10 +4.00 3 7.10 9 153 1735 11.00 12.20B 11.00 10.70A 12.00 +4.40 1 7.60 66 1740 ---- 13.10B 8.00A 13.10B 12.80 +4.60 1 8.20 27 89 1745 12.80 14.20B 8.60A 14.20B 13.80 +4.90 1 8.90 50 1750 11.50 15.20B 9.40A 15.20B 14.80 +5.30 38 9.50 24 5535 1755 ---- 16.30B 10.10A 16.30B 15.90 +5.60 10.30 124 1760 ---- 17.50B 10.70A 17.50B 17.00 +6.00 2 11.00 74 1765 18.00 18.80B 11.50A 18.80B 18.20 +6.40 2 11.80 14 89 1770 19.30 20.10B 12.40A 19.70A 19.50 +6.80 6 12.70 1 55 1775 17.00 21.60B 13.30A 21.60B 20.90 +7.20 20 13.70 1 369 1780 15.60 23.00B 14.30A 23.00B 22.30 +7.60 289 14.70 19 209 1785 23.70 24.60B 15.30A 21.80A 23.90 +8.20 2 15.70 13 1790 ---- 26.30B 16.50A 26.30B 25.50 +8.70 3 16.80 492 1795 ---- 28.00B 17.70A 28.00B 27.20 +9.20 2 18.00 1 33 1800 20.10 29.90B 18.80A 29.70B 29.00 +9.70 266 19.30 22 3678 1805 30.60 31.80B 20.20A 31.80B 30.90 +10.20 2 20.70 46 1810 ---- 33.80B 21.60A 33.80B 32.90 +10.80 3 22.10 386 1815 25.50 35.90B 23.10A 25.20A 35.00 +11.30 43 23.70 44 1820 ---- 38.10B 24.70A 38.10B 37.20 +11.90 10 25.30 562 1825 ---- 40.40B 26.30A 40.40B 39.40 +12.40 2 27.00 56 7490 1830 41.10 42.80B 28.10A 41.90A 41.80 +13.10 22 28.70 1 926 1835 37.50 45.30B 30.00A 45.30B 44.20 +13.60 7 30.60 190 1840 44.40 47.90B 31.90A 47.90B 46.80 +14.20 268 32.60 180 1845 43.90 50.50B 33.80A 50.50B 49.40 +14.80 1 34.60 50 1850 36.00 53.30B 35.90A 53.30B 52.10 +15.30 60 36.80 16 3716 1855 ---- 56.20B 38.00A 56.20B 54.90 +15.90 39.00 208 1860 44.00 59.10B 40.30A 59.10B 57.80 +16.50 895 41.30 3 1454 1865 46.20 62.20B 42.70A 62.20B 60.80 +17.10 10 43.70 8 145 1870 62.90 65.30B 45.10A 65.30B 63.90 +17.70 429 46.20 10 680 1875 58.50 68.50B 47.70A 68.20B 67.10 +18.40 172 48.70 341 1880 70.40 71.80B 50.40A 71.40B 70.40 +19.00 1 51.40 12 144 1885 ---- 75.20B 53.20A 75.20B 73.70 +19.60 54.10 20 1890 ---- 78.70B 56.00A 78.70B 77.20 +20.30 56.90 55 1895 ---- 82.20B 58.90A 82.10B 80.70 +20.90 59.80 18 1900 ---- 85.80B 61.90A 85.70B 84.30 +21.40 62.90 1206 1905 ---- 89.50B 65.30A 89.40B 88.00 +22.00 66.00 31 1910 ---- 93.30B 68.40A 93.20B 91.70 +22.50 69.20 47 1915 ---- 97.20B 71.70A 97.20B 95.50 +23.10 72.40 111 1920 ---- 101.10B 75.10A 101.10B 99.40 +23.60 75.80 15 1925 ---- 105.00B 78.30A 105.00B 103.30 +24.00 79.30 286 1930 ---- 109.10B 82.00A 109.00B 107.30 +24.50 82.80 488 1935 ---- 113.20B 85.50A 113.10B 111.40 +25.00 86.40 18 1940 ---- 117.40B 89.20A 117.40B 115.60 +25.50 90.10 71 1945 ---- 121.60B 92.90A 121.60B 119.80 +26.00 93.80 9 1950 ---- 125.80B 96.60A 125.80B 124.00 +26.30 97.70 420 1955 ---- 130.10B 100.50A 130.10B 128.30 +26.80 101.50 27 1960 ---- 134.50B 104.50A 134.40B 132.60 +27.10 105.50 63 1965 ---- 138.90B 108.50A 138.90B 137.00 +27.60 109.40 117 1970 ---- 143.30B 112.50A 143.20B 141.40 +27.90 113.50 477 1975 ---- 147.80B 116.40A 147.80B 145.80 +28.20 117.60 92 1980 ---- 152.20B 120.60A 152.20B 150.20 +28.50 121.70 33 1985 ---- 156.80B 124.90A 156.70B 154.70 +28.80 125.90 40 1990 ---- 161.30B 129.00A 161.20B 159.30 +29.20 130.10 12 1995 ---- 165.90B 133.40A 165.80B 163.80 +29.40 134.40 11 2000 ---- 170.60B 137.70A 170.50B 168.40 +29.70 138.70 234 2005 ---- 175.20B 141.90A 175.10B 173.00 +30.00 143.00 5 2010 ---- 179.00B 146.50A 179.00B 177.60 +30.20 147.40 12 2015 ---- 183.70B 150.70A 183.70B 182.30 +30.40 151.90 7 2020 ---- 188.30B 155.40A 188.30B 187.00 +30.70 156.30 10 2025 ---- 194.00B 159.60A 194.00B 191.70 +30.90 160.80 25 2030 ---- 197.80B 164.50A 197.80B 196.40 +31.10 165.30 16 2035 ---- 202.60B 169.20A 202.60B 201.10 +31.30 169.80 8 2040 ---- 207.20B 173.80A 207.20B 205.90 +31.50 174.40 13 2045 ---- 212.00B 178.40A 211.90B 210.70 +31.70 179.00 9 2050 ---- 217.80B 182.80A 217.80B 215.40 +31.80 183.60 400 2055 ---- 221.60B 187.60A 221.50B 220.20 +31.90 188.30 12 2060 ---- 226.50B 192.30A 226.40B 225.00 +32.10 192.90 10 2065 ---- 231.30B 197.00A 231.20B 229.90 +32.30 197.60 7 2070 ---- 236.10B 201.80A 236.00B 234.70 +32.40 202.30 10 2075 ---- 242.00B 206.40A 241.90B 239.50 +32.40 207.10 17 2080 ---- 245.90B 211.20A 245.80B 244.40 +32.60 211.80 10 2085 ---- 250.70B 216.00A 250.60B 249.30 +32.70 216.60 3 2090 ---- 255.70B 220.80A 255.50B 254.10 +32.80 221.30 13 2095 ---- 260.50B 225.50A 260.40B 259.00 +32.90 226.10 10 2100 ---- 266.40B 230.10A 266.30B 263.90 +33.00 230.90 6 2105 ---- 270.30B 235.20A 270.20B 268.80 +33.10 235.70 9 2110 ---- 275.30B 240.00A 275.20B 273.80 +33.30 240.50 4 2115 ---- 280.20B 244.80A 280.10B 278.70 +33.40 245.30 4 2120 ---- 285.10B 249.80A 285.00B 283.60 +33.40 250.20 2 2125 ---- 291.00B 254.60A 290.90B 288.50 +33.50 255.00 20 2130 ---- 295.00B 259.40A 294.90B 293.50 +33.60 259.90 13 2135 ---- 300.00B 264.20A 299.80B 298.40 +33.60 264.80 17 2140 ---- 304.90B 269.20A 304.80B 303.40 +33.80 269.60 14 2145 ---- 309.90B 274.00A 309.80B 308.30 +33.80 274.50 7 2150 ---- 315.80B 278.90A 315.70B 313.30 +33.90 279.40 27 2155 ---- 319.80B 284.00A 319.70B 318.30 +33.90 284.40 11 2160 ---- 324.70B 288.90A 324.60B 323.30 +34.00 289.30 12 2165 ---- 329.70B 293.70A 329.60B 328.20 +34.00 294.20 14 2170 ---- 334.70B 298.40A 334.60B 333.20 +34.10 299.10 8 2175 ---- 340.70B 303.50A 340.70B 338.20 +34.10 304.10 8 2180 ---- 344.50B 308.50A 344.40B 343.20 +34.20 309.00 10 2185 ---- 349.50B 313.20A 349.00B 348.20 +34.30 313.90 1 2190 ---- 354.50B 318.40A 354.00B 353.20 +34.30 318.90 3 2195 ---- 359.50B 323.50A 359.00B 358.20 +34.40 323.80 5 2200 ---- 365.10B 328.40A 364.80B 363.20 +34.40 328.80 56 2205 ---- 369.50B 333.40A 369.00B 368.20 +34.50 333.70 4 2210 ---- 374.50B 338.00A 374.00B 373.20 +34.50 338.70 11 2215 ---- 379.50B 343.00A 379.00B 378.20 +34.50 343.70 8 2220 ---- 384.50B 348.30A 384.00B 383.20 +34.50 348.70 6 2225 ---- 389.40B 353.20A 389.00B 388.20 +34.60 353.60 8 2230 ---- 394.40B 358.20A 394.40B 393.20 +34.60 358.60 2235 ---- 399.40B 363.20A 398.90B 398.20 +34.60 363.60 2240 ---- 404.40B 368.20A 404.40B 403.20 +34.60 368.60 1 2245 ---- 409.40B 373.20A 409.40B 408.20 +34.60 373.60 2250 ---- 415.10B 378.10A 414.70B 413.20 +34.60 378.60 2255 ---- 419.40B 383.20A 419.40B 418.20 +34.60 383.60 4 2260 ---- 424.40B 388.20A 424.40B 423.20 +34.60 388.60 2265 ---- 429.40B 393.20A 429.40B 428.20 +34.60 393.60 2270 ---- 434.40B 398.20A 434.40B 433.20 +34.60 398.60 2275 ---- 439.40B 403.10A 439.10B 438.20 +34.60 403.60 2280 ---- 444.40B 408.10A 444.40B 443.20 +34.60 408.60 2285 ---- 449.40B 413.10A 448.80B 448.20 +34.60 413.60 2290 ---- 454.40B 418.10A 454.40B 453.20 +34.60 418.60 2295 ---- 459.40B 423.10A 459.10B 458.20 +34.60 423.60 2300 ---- 464.90B 428.00A 464.60B 463.20 +34.60 428.60 26 2305 ---- 469.30B 433.10A 469.30B 468.20 +34.60 433.60 2310 ---- 474.30B 438.10A 474.30B 473.20 +34.60 438.60 2315 ---- 479.30B 443.10A 479.10B 478.20 +34.60 443.60 2320 ---- 484.30B 448.10A 484.10B 483.20 +34.60 448.60 2325 ---- 489.30B 453.10A 489.10B 488.20 +34.60 453.60 2330 ---- 494.30B 458.10A 494.10B 493.20 +34.60 458.60 2335 ---- 499.30B 463.10A 499.10B 498.20 +34.60 463.60 2340 ---- 504.30B 468.10A 504.10B 503.20 +34.60 468.60 2350 ---- 514.80B 478.10A 514.60B 513.20 +34.60 478.60 2360 ---- 524.30B 488.10A 524.00B 523.20 +34.60 488.60 2370 ---- 534.30B 498.10A 534.00B 533.20 +34.60 498.60 2375 ---- 539.30B 503.10A 539.00B 538.20 +34.60 503.60 5 2380 ---- 544.30B 508.10A 544.30B 543.20 +34.60 508.60 2390 ---- 554.30B 518.10A 554.30B 553.20 +34.60 518.60 2400 ---- 564.80B 528.10A 564.60B 563.20 +34.60 528.60 15 2410 ---- 574.30B 538.10A 574.00B 573.20 +34.60 538.60 2420 ---- 584.30B 548.10A 584.00B 583.20 +34.60 548.60 2425 ---- 589.30B 553.10A 589.00B 588.20 +34.60 553.60 2430 ---- 594.30B 558.20A 594.00B 593.20 +34.60 558.60 2440 ---- 604.30B 568.10A 604.00B 603.20 +34.60 568.60 2450 ---- 614.80B 578.10A 614.70B 613.20 +34.60 578.60 32 2475 ---- 639.30B 603.10A 639.30B 638.20 +34.60 603.60 2500 ---- 664.80B 628.10A 664.70B 663.20 +34.60 628.60 2525 ---- 689.30B 653.10A 689.30B 688.20 +34.60 653.60 2550 ---- 714.80B 678.10A 714.70B 713.20 +34.60 678.60 2575 ---- 739.20B 703.10A 739.00B 738.20 +34.60 703.60 2600 ---- 764.80B 728.10A 764.50B 763.20 +34.60 728.60 2625 ---- 789.20B 753.10A 789.20B 788.20 +34.60 753.60 2700 ---- 864.80B 828.10A 864.80B 863.20 +34.60 828.60 2850 ---- 1014.70B 978.10A 1014.60B 1013.20 +34.60 978.60 2900 ---- 1064.70B 1028.20A 1064.40B 1063.20 +34.60 1028.60 3000 ---- 1164.70B 1128.20A 1164.70B 1163.20 +34.60 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 30 .20 60 5070 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 30 37 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .20 UNCH .20 4069 1325 ---- ---- ---- ---- .20 UNCH .20 25 1350 ---- ---- ---- ---- .30 +.10 .20 1375 ---- ---- ---- ---- .30 +.10 .20 1390 ---- ---- ---- ---- .30 +.10 .20 10 1400 ---- ---- ---- ---- .30 UNCH .30 223 1410 ---- ---- ---- ---- .40 +.10 .30 1 1420 ---- ---- ---- ---- .40 +.10 .30 1425 ---- ---- ---- ---- .40 +.10 .30 95 1430 ---- ---- ---- ---- .40 +.10 .30 1 1440 ---- .40B ---- .40B .50 +.20 .30 1450 ---- ---- ---- ---- .50 +.10 .40 310 1460 ---- .50B ---- .50B .60 +.20 .40 30 1470 ---- ---- ---- ---- .60 +.10 .50 55 1475 ---- .60B ---- .60B .70 +.20 .50 1 1480 ---- .60B ---- .60B .70 +.20 .50 1490 ---- .70B ---- .70B .80 +.20 .60 1495 ---- .70B ---- .70B .80 +.20 .60 1500 .70 .90 .70 .90 .90 +.20 16 .70 58 1505 ---- .80B ---- .80B .90 +.20 .70 1 1510 ---- .80B ---- .80B .90 +.20 .70 2 1515 ---- .90B ---- .90B 1.00 +.20 .80 1520 ---- .90B ---- .90B 1.10 +.30 .80 1 1525 ---- 1.00B ---- 1.00B 1.10 +.20 .90 27 1530 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1535 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 5 1540 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 34 1545 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 7 1550 1.30 1.40B 1.30 1.40B 1.50 +.40 6 1.10 2 21 1555 ---- 1.50B ---- 1.50B 1.60 +.40 1.20 4 1560 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 21 1565 ---- 1.70B ---- 1.70B 1.80 +.40 1 1.40 12 1570 ---- 1.80B ---- 1.80B 1.90 +.50 1.40 4 1575 ---- 1.90B ---- 1.90B 2.00 +.50 1.50 48 1580 ---- 2.10B ---- 2.10B 2.10 +.50 3 1.60 13 1585 ---- 2.20B ---- 2.20B 2.30 +.60 1.70 1 1590 ---- 2.40B ---- 2.40B 2.40 +.60 1.80 1 1595 ---- 2.50B ---- 2.50B 2.60 +.70 2 1.90 84 1600 2.10 2.70B 2.10 2.70B 2.70 +.70 7 2.00 7 188 1605 ---- 2.90B ---- 2.90B 2.90 +.70 2.20 13 1610 2.50 3.10B 2.50 3.10B 3.10 +.80 4 2.30 8 36 1615 ---- 3.30B ---- 3.30B 3.30 +.90 2.40 5 1620 ---- 3.50B ---- 3.50B 3.50 +.90 2.60 2 19 1625 ---- 3.80B ---- 3.80B 3.80 +1.10 5 2.70 15 128 1630 ---- 4.00B ---- 4.00B 4.00 +1.10 1 2.90 1 7 1635 ---- 4.30B ---- 4.30B 4.30 +1.20 3.10 62 1640 4.50 4.60B 4.50 4.60B 4.50 +1.20 7 3.30 6 17 1645 ---- 4.90B ---- 4.90B 4.80 +1.30 1 3.50 78 1650 3.60 5.30 3.60 5.30 5.10 +1.40 20 3.70 8 131 1655 ---- 5.60B ---- 5.50B 5.50 +1.60 3.90 89 1660 ---- 5.90B ---- 5.90B 5.80 +1.60 1 4.20 1 24 1665 ---- 6.30B 4.40A 4.40A 6.20 +1.70 2 4.50 15 59 1670 ---- 6.70B ---- 6.70B 6.60 +1.90 3 4.70 2 29 1675 ---- 7.20B ---- 7.20B 7.00 +2.00 1 5.00 6 47 1680 6.10 7.70B 6.10 7.70B 7.50 +2.10 8 5.40 29 74 1685 ---- 8.20B ---- 8.20B 8.00 +2.30 1 5.70 1 7 1690 ---- 8.70B ---- 8.70B 8.50 +2.50 2 6.00 1 7 1695 ---- 9.30B ---- 9.30B 9.10 +2.70 6.40 9 1700 ---- 9.90B ---- 9.90B 9.70 +2.90 10 6.80 7 50 1705 9.00 10.60B 7.20A 9.50A 10.30 +3.00 6 7.30 1 7 1710 ---- 11.20B 7.60A 11.20B 10.90 +3.20 7.70 2 1 1715 ---- 12.00B 8.10A 11.90B 11.60 +3.40 8.20 1 21 1720 ---- 12.70B 8.60A 12.70B 12.40 +3.70 8.70 5 1725 13.00 13.50B 9.20A 12.10A 13.20 +3.90 4 9.30 14 130 1730 13.60 14.40B 13.60 14.40B 14.00 +4.20 7 9.80 33 1735 ---- 15.30B ---- 15.30B 14.90 +4.50 10.40 1 1740 ---- 16.20B 10.90A 16.20B 15.80 +4.70 11.10 250 1745 ---- 17.20B ---- 17.20B 16.80 +5.00 11.80 1 1750 12.60 18.30B 12.40A 17.20A 17.90 +5.40 442 12.50 88 1755 ---- 19.40B 13.20A 19.40B 18.90 +5.60 13.30 2 1760 ---- 20.60B ---- 20.60B 20.10 +6.00 14.10 43 1765 ---- 21.80B 14.80A 21.80B 21.30 +6.30 15.00 1770 19.40 23.10B 15.70A 22.40A 22.60 +6.70 8 15.90 2 1775 ---- 24.50B 16.60A 24.50B 23.90 +7.00 16.90 432 1780 19.30 25.90B 17.70A 25.90B 25.30 +7.40 4 17.90 54 1785 22.80 27.40B 18.90A 27.40B 26.70 +7.70 251 19.00 556 1790 ---- 29.00B 20.00A 29.00B 28.30 +8.20 20.10 1 15 1795 ---- 30.60B 21.20A 30.60B 29.90 +8.60 21.30 62 1800 24.60 32.30B 22.20A 31.30A 31.60 +9.00 160 22.60 1 308 1805 32.60 34.10B 23.50A 31.00A 33.30 +9.40 2 23.90 45 1810 34.40 36.00B 24.80A 32.70A 35.10 +9.80 2 25.30 7 1815 ---- 37.90B 26.20A 37.90B 37.00 +10.20 26.80 18 1820 ---- 39.90B 27.70A 39.90B 39.00 +10.70 28.30 254 1825 ---- 42.00B 29.30A 42.00B 41.10 +11.20 29.90 223 1830 ---- 44.20B 30.90A 44.20B 43.20 +11.70 31.50 12 1835 ---- 46.40B 32.60A 46.40B 45.40 +12.10 33.30 6 1840 ---- 48.70B 34.50A 48.70B 47.70 +12.60 35.10 254 1845 45.00 51.10B 36.30A 46.30A 50.10 +13.10 16 37.00 63 1850 ---- 53.60B 38.30A 53.60B 52.50 +13.60 125 38.90 388 1855 ---- 56.20B 40.20A 56.20B 55.00 +14.10 40.90 18 1860 ---- 58.80B 42.30A 58.80B 57.70 +14.70 43.00 71 1865 ---- 61.50B 44.40A 61.50B 60.30 +15.10 45.20 28 1870 ---- 64.30B 46.60A 64.30B 63.10 +15.60 47.50 11 1875 ---- 67.10B 48.90A 67.10B 65.90 +16.10 49.80 44 1880 ---- 70.10B 51.40A 70.10B 68.90 +16.70 52.20 51 1885 ---- 73.10B 53.80A 73.10B 71.80 +17.10 54.70 7 1890 73.40 76.20B 56.30A 70.80A 74.90 +17.60 12 57.30 3 209 1895 ---- 79.40B 59.00A 79.40B 78.00 +18.10 59.90 141 1900 ---- 82.60B 61.70A 82.50B 81.20 +18.60 62.60 313 1905 ---- 85.90B 64.50A 85.90B 84.50 +19.10 65.40 1910 ---- 89.30B 67.30A 89.30B 87.80 +19.50 68.30 5 1915 ---- 92.70B 70.30A 92.60B 91.30 +20.10 71.20 2 1920 ---- 96.20B 73.20A 96.10B 94.70 +20.50 74.20 1 1925 96.40 99.70B 76.30A 93.50A 98.30 +21.00 2 77.30 22 1930 ---- 103.40B 79.80A 103.30B 101.90 +21.50 80.40 12 1935 ---- 107.10B 83.00A 107.10B 105.50 +21.90 83.60 2 1940 ---- 110.80B 86.30A 110.70B 109.20 +22.30 86.90 2 1945 ---- 114.60B 89.70A 114.60B 113.00 +22.80 90.20 4 1950 ---- 118.50B 93.10A 118.50B 116.80 +23.10 93.70 289 1955 ---- 122.40B 96.60A 122.30B 120.70 +23.60 97.10 3 1960 ---- 126.30B 100.10A 126.20B 124.60 +23.90 100.70 21 1965 ---- 130.30B 103.70A 130.30B 128.60 +24.30 104.30 7 1970 ---- 134.40B 107.40A 134.40B 132.70 +24.80 107.90 2 1975 ---- 138.50B 111.10A 138.40B 136.70 +25.10 111.60 51 1980 ---- 142.60B 114.90A 142.50B 140.90 +25.50 115.40 12 1985 ---- 146.80B 118.70A 146.70B 145.00 +25.80 119.20 3 1990 ---- 151.00B 122.60A 150.90B 149.20 +26.10 123.10 1 1995 ---- 155.30B 126.30A 155.20B 153.50 +26.50 127.00 14 2000 ---- 159.60B 130.20A 159.50B 157.70 +26.80 130.90 12 2005 ---- 164.00B 134.20A 164.00B 162.00 +27.10 134.90 1 2010 ---- 168.30B 138.30A 168.20B 166.40 +27.40 139.00 22 2015 ---- 172.70B 142.40A 172.60B 170.70 +27.60 143.10 2 2020 ---- 177.10B 146.50A 177.10B 175.10 +27.90 147.20 3 2025 ---- 181.60B 150.70A 181.60B 179.60 +28.20 151.40 5 2030 ---- 186.10B 154.90A 186.10B 184.00 +28.40 155.60 5 2035 ---- 190.60B 159.30A 190.60B 188.50 +28.70 159.80 2040 ---- 195.10B 163.50A 195.10B 193.00 +28.90 164.10 1 2045 ---- 199.70B 167.80A 199.70B 197.50 +29.10 168.40 3 2050 ---- 204.20B 172.10A 204.10B 202.10 +29.40 172.70 15 2055 ---- 208.80B 176.50A 208.70B 206.70 +29.60 177.10 2060 ---- 213.50B 180.90A 213.50B 211.30 +29.80 181.50 3 2065 ---- 218.10B 185.40A 218.00B 215.90 +30.00 185.90 2 2070 ---- 222.80B 189.60A 222.80B 220.50 +30.20 190.30 4 2075 ---- 227.40B 194.30A 227.40B 225.10 +30.30 194.80 4 2080 ---- 231.50B 199.10A 231.40B 229.80 +30.50 199.30 2 2085 ---- 236.20B 203.60A 236.10B 234.50 +30.70 203.80 2 2090 ---- 240.90B 208.20A 240.90B 239.20 +30.80 208.40 3 2095 ---- 245.60B 212.80A 245.60B 243.90 +31.00 212.90 2 2100 ---- 251.00B 217.30A 251.00B 248.70 +31.20 217.50 3 2105 ---- 255.10B 222.00A 255.10B 253.40 +31.30 222.10 10 2110 ---- 259.90B 226.60A 259.90B 258.20 +31.50 226.70 10 2115 ---- 264.60B 231.20A 264.60B 262.90 +31.50 231.40 7 2120 ---- 269.40B 235.90A 269.40B 267.70 +31.70 236.00 3 2125 ---- 275.00B 240.50A 275.00B 272.50 +31.80 240.70 4 2130 ---- 279.10B 245.30A 279.00B 277.30 +31.90 245.40 2 2135 ---- 283.90B 249.80A 283.80B 282.10 +32.00 250.10 3 2140 ---- 288.80B 254.70A 288.80B 287.00 +32.20 254.80 2145 ---- 293.60B 259.40A 293.60B 291.80 +32.30 259.50 1 2150 ---- 299.20B 264.10A 299.20B 296.70 +32.40 264.30 8 2155 ---- 303.30B ---- 303.20B 301.50 +32.50 269.00 2 2160 ---- 308.20B ---- 308.20B 306.40 +32.60 273.80 6 2165 ---- 313.10B ---- 313.10B 311.30 +32.70 278.60 7 2170 ---- 318.00B ---- 318.00B 316.10 +32.70 283.40 5 2175 ---- 323.60B 288.10A 323.60B 321.00 +32.80 288.20 22 2180 ---- 327.80B ---- 327.80B 325.90 +32.90 293.00 2185 ---- 332.70B ---- 332.50B 330.80 +33.00 297.80 2190 ---- 337.60B 302.40A 337.60B 335.70 +33.00 302.70 2195 ---- 342.50B ---- 342.40B 340.70 +33.20 307.50 2200 ---- 348.10B 312.20A 348.00B 345.60 +33.30 312.30 32 2205 ---- 352.30B ---- 352.00B 350.50 +33.30 317.20 2210 ---- 357.20B ---- 356.90B 355.50 +33.40 322.10 11 2215 ---- 362.10B ---- 361.80B 360.40 +33.50 326.90 1 2220 ---- 367.10B ---- 366.80B 365.30 +33.50 331.80 2225 ---- 372.80B ---- 372.70B 370.30 +33.60 336.70 18 2230 ---- 377.00B ---- 376.70B 375.30 +33.70 341.60 2 2235 ---- 382.00B ---- 381.60B 380.20 +33.70 346.50 2 2240 ---- 386.90B ---- 386.70B 385.20 +33.80 351.40 2 2245 ---- 391.90B ---- 391.60B 390.20 +33.90 356.30 3 2250 ---- 397.60B ---- 397.50B 395.10 +33.90 361.20 7 2255 ---- 401.80B ---- 401.50B 400.10 +34.00 366.10 2 2260 ---- 406.80B ---- 406.50B 405.10 +34.10 371.00 2265 ---- 411.70B ---- 411.50B 410.10 +34.10 376.00 1 2270 ---- 416.80B ---- 416.80B 415.10 +34.20 380.90 1 2275 ---- 422.60B ---- 422.40B 420.10 +34.20 385.90 10 2280 ---- 426.60B ---- 426.40B 425.10 +34.30 390.80 6 2290 ---- 436.60B ---- 436.60B 435.10 +34.40 10 400.70 1 2300 ---- 447.00B ---- 447.00B 445.10 +34.40 410.70 3 2310 ---- 456.60B ---- 456.40B 455.10 +34.50 420.60 2320 ---- 466.60B ---- 466.50B 465.10 +34.50 430.60 2 2325 ---- 471.60B ---- 471.50B 470.10 +34.50 435.60 2330 ---- 476.60B ---- 476.50B 475.10 +34.50 440.60 2340 ---- 486.60B ---- 486.50B 485.10 +34.50 450.60 2350 ---- 497.00B ---- 497.00B 495.10 +34.50 460.60 2360 ---- 506.60B ---- 506.40B 505.10 +34.50 470.60 2370 ---- 516.60B ---- 516.50B 515.10 +34.50 480.60 2375 ---- 521.60B ---- 521.30B 520.10 +34.50 485.60 2 2380 ---- 526.60B ---- 526.30B 525.10 +34.50 490.60 2400 ---- 546.90B ---- 546.80B 545.10 +34.50 510.60 10 2425 ---- 571.60B ---- 571.50B 570.10 +34.50 535.60 2450 ---- 596.90B 560.10A 596.90B 595.10 +34.50 560.60 2475 ---- 621.60B ---- 621.40B 620.10 +34.50 585.60 2500 ---- 646.90B ---- 646.80B 645.10 +34.50 610.60 2525 ---- 671.60B ---- 671.60B 670.10 +34.50 635.60 2550 ---- 696.90B 660.10A 696.90B 695.10 +34.50 660.60 2575 ---- 721.50B ---- 721.40B 720.10 +34.50 685.60 2700 ---- 846.80B 810.10A 846.70B 845.10 +34.50 810.60 1 3000 ---- 1146.50B 1110.00A 1146.50B 1145.10 +34.50 1110.60 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 ---- ---- ---- ---- .40 +.10 .30 99 1375 ---- ---- ---- ---- .50 +.10 .40 9 1390 ---- ---- ---- ---- .50 UNCH .50 1400 ---- ---- ---- ---- .60 +.10 .50 50 51 1410 ---- ---- ---- ---- .60 +.10 .50 1 1420 ---- ---- ---- ---- .70 +.10 .60 1425 ---- ---- ---- ---- .70 +.10 .60 30 1430 ---- ---- ---- ---- .70 +.10 .60 1 1440 ---- ---- ---- ---- .80 +.10 .70 1450 ---- ---- ---- ---- .90 +.10 .80 2 1460 ---- .90B ---- .90B 1.00 +.20 .80 1470 ---- 1.00B ---- 1.00B 1.10 +.20 .90 10 1475 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1480 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1490 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 403 1495 1.40 1.40 1.40 1.40 1.40 +.30 6 1.10 1500 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 10 3700 1505 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 1510 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 1515 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 30 1520 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 1525 ---- 1.90B ---- 1.90B 2.00 +.50 1.50 20 21 1530 ---- 2.00B ---- 2.00B 2.10 +.50 1.60 31 1535 ---- 2.10B ---- 2.10B 2.20 +.50 1.70 1540 ---- 2.30B ---- 2.30B 2.30 +.50 1.80 1545 ---- 2.40B ---- 2.40B 2.40 +.50 1.90 19 1550 2.50 2.60B 2.50 2.60B 2.60 +.60 20 2.00 116 1555 ---- 2.70B ---- 2.70B 2.70 +.60 2.10 1560 ---- 2.90B ---- 2.90B 2.90 +.70 2.20 36 1565 ---- 3.00B ---- 3.00B 3.10 +.70 2.40 1570 ---- 3.20B ---- 3.20B 3.20 +.70 2.50 20 1575 ---- 3.40B ---- 3.40B 3.40 +.80 2.60 63 1580 ---- 3.60B ---- 3.60B 3.60 +.80 2.80 1585 ---- 3.80B ---- 3.80B 3.80 +.90 2.90 1590 ---- 4.10B ---- 4.10B 4.10 +1.00 3.10 5 1595 ---- 4.30B ---- 4.30B 4.30 +1.00 3.30 241 1600 ---- 4.60B ---- 4.60B 4.60 +1.20 3.40 20 804 1605 ---- 4.80B ---- 4.80B 4.80 +1.20 3.60 8 1610 ---- 5.10B ---- 5.10B 5.10 +1.30 3.80 1615 ---- 5.40B ---- 5.40B 5.40 +1.30 4.10 1 1620 ---- 5.70B ---- 5.70B 5.70 +1.40 4.30 12 1625 ---- 6.10B ---- 6.10B 6.00 +1.50 4.50 10 46 1630 ---- 6.40B ---- 6.40B 6.40 +1.60 4.80 2 1635 ---- 6.80B ---- 6.80B 6.70 +1.70 1 5.00 51 1640 ---- 7.20B ---- 7.20B 7.10 +1.80 5.30 1 200 1645 ---- 7.60B ---- 7.60B 7.50 +1.90 5.60 2 1650 8.10 8.10 8.10 8.10 7.90 +2.00 21 5.90 1 232 1655 ---- 8.50B ---- 8.50B 8.40 +2.10 6.30 1 1660 ---- 9.00B ---- 9.00B 8.80 +2.20 6.60 4 1665 ---- 9.50B ---- 9.50B 9.30 +2.30 7.00 6 1670 ---- 10.10B ---- 10.10B 9.90 +2.50 7.40 3 1675 ---- 10.70B ---- 10.70B 10.40 +2.60 7.80 584 1680 10.60 11.30B 10.60 11.30B 11.00 +2.80 4 8.20 1685 ---- 11.90B ---- 11.90B 11.60 +2.90 8.70 1690 ---- 12.60B ---- 12.60B 12.30 +3.20 9.10 1695 ---- 13.30B ---- 13.30B 13.00 +3.40 9.60 1700 ---- 14.10B 10.10A 14.10B 13.70 +3.50 28 10.20 27 804 1705 ---- 14.80B ---- 14.80B 14.50 +3.80 10.70 1710 ---- 15.70B ---- 15.70B 15.30 +4.00 11.30 4 1715 ---- 16.60B ---- 16.60B 16.10 +4.10 12.00 96 1720 ---- 17.50B ---- 17.50B 17.00 +4.40 12.60 7 1725 ---- 18.40B 13.20A 18.40B 18.00 +4.70 13.30 141 1730 16.00 19.40B 13.90A 19.40B 18.90 +4.90 5 14.00 12 1735 ---- 20.50B ---- 20.50B 20.00 +5.20 14.80 70 1740 ---- 21.60B ---- 21.60B 21.10 +5.50 15.60 76 1745 ---- 22.70B ---- 22.70B 22.20 +5.80 16.40 152 1750 ---- 24.00B 17.10A 24.00B 23.40 +6.10 17.30 843 1755 ---- 25.20B ---- 25.20B 24.60 +6.30 18.30 1 1 1760 21.70 26.60B 19.00A 26.60B 25.90 +6.70 5 19.20 169 1765 ---- 27.90B ---- 27.90B 27.30 +7.00 20.30 1770 ---- 29.30B 21.10A 29.30B 28.70 +7.40 100 21.30 856 1775 ---- 30.90B 22.20A 30.90B 30.20 +7.70 17 22.50 75 455 1780 ---- 32.40B 23.40A 32.40B 31.70 +8.10 23.60 73 1785 ---- 34.10B 24.60A 34.10B 33.30 +8.40 24.90 14 1790 ---- 35.80B 25.80A 35.80B 35.00 +8.80 26.20 33 1795 ---- 37.60B ---- 37.60B 36.80 +9.30 27.50 6 1800 ---- 39.40B 28.60A 39.40B 38.60 +9.70 76 28.90 26 2391 1805 34.30 41.30B 30.30A 41.30B 40.40 +10.00 4 30.40 133 1810 ---- 43.30B 31.50A 43.30B 42.40 +10.50 31.90 8 1815 ---- 45.30B 33.30A 45.20B 44.40 +10.90 33.50 7 1820 47.70 47.70 34.70A 46.70A 46.40 +11.30 1 35.10 50 1825 ---- 49.50B 36.40A 49.50B 48.60 +11.80 36.80 876 1830 ---- 51.80B 38.20A 51.80B 50.80 +12.20 38.60 5 1835 ---- 54.10B 40.20A 54.10B 53.10 +12.60 40.50 39 1840 ---- 56.50B 42.10A 56.40B 55.40 +13.00 42.40 1 1845 59.00 59.00 43.90A 58.10A 57.80 +13.50 6 44.30 10 1000 1850 ---- 61.40B 45.90A 61.40B 60.30 +13.90 46.40 507 1855 ---- 64.00B 48.10A 64.00B 62.90 +14.40 48.50 6 1860 67.00 67.00 50.30A 65.70A 65.50 +14.80 202 50.70 250 1865 ---- 69.40B 52.50A 69.40B 68.20 +15.30 52.90 1870 72.40 72.40 54.60A 71.10A 71.00 +15.70 11 55.30 218 1875 ---- 75.00B 57.00A 75.00B 73.80 +16.10 2 57.70 293 1880 ---- 77.90B 59.60A 77.90B 76.70 +16.60 60.10 20 1885 ---- 81.00B 62.10A 81.00B 79.70 +17.10 62.60 105 1890 ---- 84.00B 64.70A 84.00B 82.70 +17.50 65.20 166 1895 ---- 87.10B 67.30A 87.10B 85.80 +17.90 67.90 1 1900 ---- 90.30B 69.90A 90.30B 88.90 +18.30 2 70.60 50 432 1905 94.00 94.00 72.60A 92.30A 92.20 +18.80 2 73.40 8 1910 ---- 96.90B 75.60A 96.80B 95.50 +19.20 76.30 1 1915 ---- 100.20B 78.40A 100.20B 98.80 +19.60 25 79.20 52 1920 ---- 103.60B 81.30A 103.60B 102.20 +20.00 82.20 2 1925 ---- 107.10B 84.40A 107.00B 105.70 +20.50 85.20 51 1930 ---- 110.70B 87.50A 110.60B 109.20 +20.80 88.40 200 1935 ---- 114.30B 91.20A 114.30B 112.70 +21.20 91.50 1940 ---- 117.90B 94.20A 117.80B 116.40 +21.60 94.80 1945 ---- 121.60B 97.70A 121.50B 120.00 +21.90 98.10 1950 ---- 125.30B 100.80A 125.20B 123.80 +22.40 101.40 10 452 1955 ---- 129.10B 104.30A 129.00B 127.50 +22.70 104.80 1 1960 ---- 133.00B 107.70A 132.90B 131.40 +23.10 108.30 7 1965 ---- 136.90B 111.20A 136.90B 135.20 +23.40 111.80 198 1970 ---- 140.80B 114.80A 140.70B 139.20 +23.90 115.30 40 1975 ---- 144.80B 118.30A 144.70B 143.10 +24.10 119.00 74 1980 ---- 148.80B 122.10A 148.70B 147.10 +24.50 122.60 1985 ---- 152.80B 125.80A 152.70B 151.10 +24.80 126.30 167 1990 ---- 156.90B 129.60A 156.90B 155.20 +25.10 130.10 15 46 1995 ---- 161.00B 133.40A 161.00B 159.30 +25.40 133.90 43 63 2000 ---- 165.20B 137.20A 165.20B 163.50 +25.80 137.70 65 183 2005 ---- 169.40B 140.90A 169.40B 167.60 +26.00 141.60 100 2010 ---- 173.60B 144.80A 173.60B 171.80 +26.20 145.60 2015 ---- 177.90B 148.80A 177.90B 176.10 +26.60 149.50 1 2020 ---- 182.20B 152.80A 182.20B 180.30 +26.70 153.60 2 2025 ---- 186.50B 156.80A 186.40B 184.60 +27.00 157.60 25 2030 ---- 190.90B 160.90A 190.80B 189.00 +27.30 161.70 26 2035 ---- 195.30B 165.10A 195.30B 193.30 +27.50 165.80 4 2040 ---- 199.70B 169.30A 199.70B 197.70 +27.70 170.00 2045 ---- 204.10B 173.40A 203.90B 202.10 +28.00 174.10 2050 ---- 208.50B 177.60A 208.50B 206.50 +28.10 178.40 243 2055 ---- 213.00B 182.00A 213.00B 211.00 +28.40 182.60 3 2060 ---- 217.50B 186.20A 217.50B 215.50 +28.60 186.90 30 2065 ---- 222.00B 190.50A 222.00B 219.90 +28.70 191.20 1 2070 ---- 226.50B 194.80A 226.50B 224.50 +29.00 195.50 27 2075 ---- 231.10B 199.20A 231.10B 229.00 +29.20 199.80 10 2080 ---- 235.70B 203.60A 235.60B 233.50 +29.30 25 204.20 28 2085 ---- 240.30B 208.00A 240.10B 238.10 +29.50 208.60 6 2090 ---- 244.90B 212.40A 244.70B 242.70 +29.70 213.00 3 2095 ---- 249.50B 216.70A 249.40B 247.30 +29.80 217.50 4 2100 ---- 254.10B 221.30A 254.00B 251.90 +30.00 221.90 17 2105 ---- 258.80B 225.80A 258.80B 256.60 +30.20 226.40 9 2110 ---- 263.40B 230.20A 263.30B 261.20 +30.30 230.90 3 2115 ---- 268.00B 235.30A 267.90B 265.90 +30.50 235.40 2120 ---- 271.70B 239.90A 271.30B 270.50 +30.50 240.00 2125 ---- 277.50B 244.30A 277.40B 275.20 +30.70 244.50 6 2130 ---- 281.20B ---- 281.10B 279.90 +30.80 249.10 1 2135 ---- 285.80B 253.60A 285.50B 284.70 +31.00 253.70 2140 ---- 290.50B ---- 290.20B 289.40 +31.10 258.30 1 2145 ---- 295.30B ---- 295.30B 294.10 +31.20 262.90 3 2150 ---- 301.20B ---- 301.10B 298.90 +31.40 267.50 3 2155 ---- 304.80B ---- 304.70B 303.60 +31.40 272.20 1 2160 ---- 309.60B ---- 309.60B 308.40 +31.60 276.80 2165 ---- 314.30B ---- 314.30B 313.20 +31.70 281.50 2170 ---- 319.10B ---- 319.10B 318.00 +31.80 286.20 2175 ---- 325.20B ---- 325.00B 322.80 +31.90 290.90 9 2180 ---- 328.80B ---- 328.70B 327.60 +32.00 295.60 2185 ---- 333.60B ---- 333.20B 332.40 +32.10 300.30 2190 ---- 338.50B ---- 338.10B 337.20 +32.20 305.00 2195 ---- 343.30B ---- 342.90B 342.10 +32.30 309.80 2200 ---- 349.40B ---- 349.40B 346.90 +32.40 314.50 20 2205 ---- 353.00B ---- 351.90B 351.80 +32.50 319.30 2210 ---- 357.70B ---- 356.80B 356.60 +32.50 324.10 1 2215 ---- 362.60B ---- 362.50B 361.50 +32.60 328.90 2 2220 ---- 367.60B ---- 366.50B 366.40 +32.70 333.70 1 2225 ---- 373.70B ---- 373.60B 371.20 +32.70 338.50 8 2230 ---- 377.20B ---- 376.90B 376.10 +32.80 343.30 2235 ---- 382.10B ---- 381.80B 381.00 +32.90 348.10 3 2240 ---- 387.10B ---- 386.70B 385.90 +33.00 352.90 2245 ---- 392.00B ---- 391.60B 390.80 +33.00 357.80 2250 ---- 398.20B ---- 398.10B 395.80 +33.20 362.60 5 2255 ---- 401.80B ---- 400.60B 400.70 +33.30 367.40 2260 ---- 406.70B ---- 406.40B 405.60 +33.30 372.30 2265 ---- 411.70B ---- 411.30B 410.50 +33.30 377.20 2270 ---- 416.60B ---- 415.80B 415.50 +33.50 382.00 2275 ---- 422.90B ---- 422.80B 420.40 +33.50 386.90 1 2280 ---- 426.50B ---- 425.60B 425.40 +33.60 391.80 2290 ---- 436.30B ---- 435.40B 435.30 +33.70 401.60 30 30 2300 ---- 447.70B ---- 447.60B 445.20 +33.80 411.40 93 149 2310 ---- 456.20B ---- 455.00B 455.10 +33.90 421.20 2 2320 ---- 466.10B ---- 465.70B 465.10 +34.00 431.10 2325 ---- 472.60B ---- 472.60B 470.10 +34.10 436.00 6 2330 ---- 476.10B ---- 475.20B 475.10 +34.10 441.00 2340 ---- 486.10B ---- 484.90B 485.10 +34.20 450.90 2350 ---- 496.80B ---- 496.70B 495.10 +34.30 460.80 37 2360 ---- 505.90B ---- 505.20B 505.10 +34.40 470.70 2370 ---- 515.80B ---- 514.90B 515.10 +34.40 480.70 2375 ---- 520.80B ---- 520.40B 520.10 +34.50 485.60 2 2380 ---- 525.80B ---- 524.90B 525.10 +34.50 490.60 2400 ---- 546.70B ---- 546.70B 545.10 +34.50 510.60 4 2425 ---- 570.80B ---- 570.20B 570.10 +34.50 535.60 2 2450 ---- 596.70B ---- 596.70B 595.10 +34.50 560.60 14 2475 ---- 620.70B ---- 620.50B 620.10 +34.50 585.60 2500 ---- 646.60B ---- 646.60B 645.10 +34.50 610.60 10 10 2525 ---- 670.60B ---- 670.10B 670.10 +34.50 635.60 2550 ---- 696.60B ---- 696.60B 695.10 +34.50 660.60 2575 ---- 720.60B ---- 720.30B 720.10 +34.50 685.60 2600 ---- 746.50B ---- 746.40B 745.10 +34.50 710.60 3000 ---- 1146.20B ---- 1146.00B 1145.10 +34.50 1110.60 4000 ---- 2145.30B 2110.50A 2145.10B 2145.10 +34.50 2110.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 +.10 .20 4 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .40 +.10 .30 45 1325 ---- ---- ---- ---- .50 +.10 .40 1350 ---- ---- ---- ---- .60 +.10 .50 10 1375 ---- ---- ---- ---- .70 +.10 .60 21 1400 ---- ---- ---- ---- .90 +.20 .70 3803 1410 ---- ---- ---- ---- 1.00 +.20 .80 1420 ---- ---- ---- ---- 1.00 +.10 .90 1425 ---- ---- ---- ---- 1.10 +.20 .90 1430 ---- ---- ---- ---- 1.10 +.10 1.00 1440 ---- 1.10B ---- 1.10B 1.30 +.30 1.00 1 1450 ---- 1.20B ---- 1.20B 1.40 +.30 1.10 1 61 1460 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1470 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1475 ---- 1.60B ---- 1.60B 1.80 +.40 1.40 1480 ---- 1.70B ---- 1.70B 1.90 +.40 1.50 1 1490 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 1 1500 ---- 2.10B ---- 2.10B 2.30 +.50 1.80 3 532 1505 ---- 2.20B ---- 2.20B 2.40 +.50 1.90 1510 ---- 2.40B ---- 2.40B 2.50 +.50 2.00 1515 ---- 2.50B ---- 2.50B 2.60 +.50 2.10 1520 ---- 2.60B ---- 2.60B 2.70 +.50 2.20 1525 ---- 2.80B ---- 2.80B 2.90 +.60 2.30 20 55 1530 ---- 2.90B ---- 2.90B 3.00 +.60 2.40 1535 ---- 3.10B ---- 3.10B 3.10 +.60 2.50 1540 ---- 3.30B ---- 3.30B 3.30 +.60 2.70 1545 ---- 3.40B ---- 3.40B 3.50 +.70 2.80 1550 ---- 3.60B ---- 3.60B 3.70 +.70 3.00 1986 1555 ---- 3.80B ---- 3.80B 3.80 +.70 3.10 1560 ---- 4.00B ---- 4.00B 4.00 +.70 3.30 4 1565 ---- 4.20B ---- 4.20B 4.30 +.80 3.50 1570 ---- 4.50B ---- 4.50B 4.50 +.80 3.70 4 1575 ---- 4.70B ---- 4.70B 4.70 +.90 3.80 25 1580 ---- 4.90B ---- 4.90B 4.90 +.90 4.00 1585 ---- 5.20B ---- 5.10B 5.20 +1.00 4.20 1590 ---- 5.50B 4.40A 4.40A 5.50 +1.00 4.50 1 1595 ---- 5.70B 4.60A 4.60A 5.70 +1.00 4.70 1600 ---- 6.00B ---- 6.00B 6.00 +1.10 4.90 521 1605 ---- 6.30B ---- 6.30B 6.30 +1.20 5.10 1610 ---- 6.70B 5.30A 5.30A 6.60 +1.20 5.40 1615 ---- 7.00B ---- 7.00B 7.00 +1.40 5.60 1620 ---- 7.30B ---- 7.30B 7.30 +1.40 5.90 1625 ---- 7.80B 6.10A 6.10A 7.70 +1.50 6.20 2 25 1630 ---- 8.10B 6.40A 6.40A 8.10 +1.60 6.50 1635 ---- 8.50B 6.70A 6.70A 8.50 +1.70 6.80 1640 ---- 9.00B ---- 9.00B 8.90 +1.80 7.10 1645 ---- 9.40B ---- 9.40B 9.30 +1.90 7.40 1650 ---- 9.90B ---- 9.90B 9.80 +2.00 7.80 682 1655 ---- 10.40B ---- 10.40B 10.30 +2.10 8.20 1660 ---- 10.90B ---- 10.90B 10.80 +2.20 1 8.60 2 76 1665 ---- 11.50B ---- 11.50B 11.40 +2.40 9.00 1670 ---- 12.10B ---- 12.10B 11.90 +2.50 9.40 251 1675 ---- 12.70B ---- 12.70B 12.50 +2.70 9.80 562 1680 ---- 13.30B ---- 13.30B 13.10 +2.80 10.30 1 1 1685 ---- 14.00B ---- 14.00B 13.80 +3.00 10.80 1690 ---- 14.70B ---- 14.70B 14.50 +3.20 11.30 1695 ---- 15.40B ---- 15.40B 15.20 +3.30 11.90 1700 ---- 16.20B 12.40A 16.20B 16.00 +3.50 12.50 278 1705 ---- 17.00B ---- 17.00B 16.70 +3.60 13.10 10 1710 ---- 17.90B ---- 17.90B 17.60 +3.90 13.70 2 1715 ---- 18.70B ---- 18.70B 18.40 +4.00 14.40 2 1720 ---- 19.60B ---- 19.60B 19.30 +4.20 15.10 2 1725 ---- 20.60B 15.70A 20.60B 20.30 +4.50 15.80 5 1730 ---- 21.60B 16.40A 21.60B 21.30 +4.80 16.50 1735 ---- 22.60B ---- 22.60B 22.30 +5.00 17.30 2 1740 ---- 23.80B 18.00A 23.70B 23.40 +5.20 18.20 150 1745 ---- 24.80B ---- 24.80B 24.50 +5.50 19.00 1750 ---- 26.10B 19.70A 26.10B 25.70 +5.80 7 19.90 854 1755 ---- 27.20B 20.80A 27.20B 26.90 +6.00 20.90 1760 ---- 28.50B ---- 28.50B 28.10 +6.30 21.80 1765 ---- 29.80B 22.80A 29.80B 29.50 +6.60 7 22.90 1770 ---- 31.20B ---- 31.20B 30.80 +6.90 23.90 1775 28.40 32.70B 24.80A 32.70B 32.20 +7.20 15 25.00 158 1780 ---- 34.20B 25.90A 34.20B 33.70 +7.50 26.20 30 1785 ---- 35.70B 27.30A 35.70B 35.20 +7.80 27.40 1790 ---- 37.30B 28.50A 37.30B 36.80 +8.10 28.70 1795 ---- 38.90B 29.80A 38.90B 38.50 +8.50 30.00 1800 35.60 40.70B 31.00A 40.70B 40.20 +8.90 25 31.30 177 1805 ---- 42.40B 32.60A 42.40B 41.90 +9.20 32.70 1 1810 ---- 44.30B 34.00A 44.30B 43.70 +9.50 34.20 5 1815 ---- 46.20B 35.50A 46.20B 45.60 +9.90 35.70 1820 ---- 48.20B 37.10A 48.20B 47.50 +10.20 37.30 1825 43.70 50.20B 38.60A 50.20B 49.50 +10.60 6 38.90 1 17 1830 ---- 52.30B 40.30A 52.30B 51.60 +11.00 40.60 1 1835 ---- 54.40B 42.10A 54.40B 53.70 +11.30 42.40 1840 ---- 56.60B 43.80A 56.60B 55.90 +11.70 44.20 1 1845 ---- 58.90B 45.70A 58.90B 58.10 +12.10 46.00 25 1850 ---- 61.30B 47.50A 61.30B 60.40 +12.40 48.00 182 1855 ---- 63.60B 49.60A 63.60B 62.80 +12.80 50.00 20 1860 ---- 66.10B 51.60A 66.10B 65.20 +13.20 52.00 40 1865 ---- 68.60B 53.70A 68.60B 67.70 +13.60 54.10 1870 ---- 71.20B 55.80A 71.10B 70.30 +14.00 56.30 1 1875 ---- 73.80B 57.90A 73.80B 72.90 +14.40 58.50 24 1880 ---- 76.50B 60.30A 76.50B 75.60 +14.80 60.80 252 1885 ---- 79.30B 62.60A 79.20B 78.30 +15.10 63.20 1 1890 ---- 82.10B 65.00A 82.10B 81.10 +15.50 65.60 26 1895 ---- 85.00B 67.50A 84.90B 84.00 +15.90 68.10 42 1900 ---- 87.90B 69.80A 87.90B 86.90 +16.30 70.60 113 1905 ---- 90.90B 72.60A 90.90B 89.90 +16.70 73.20 16 1910 ---- 94.00B 75.20A 93.90B 92.90 +17.10 75.80 1915 ---- 97.10B 77.70A 97.10B 96.00 +17.50 78.50 13 1920 ---- 100.20B 80.70A 100.20B 99.20 +18.00 81.20 4 1925 ---- 103.50B 83.20A 103.50B 102.40 +18.40 84.00 1 1930 ---- 106.80B 86.10A 106.80B 105.60 +18.70 86.90 201 1935 100.30 110.10B 89.00A 99.80A 108.90 +19.10 1 89.80 700 1940 ---- 113.40B 92.30A 113.30B 112.30 +19.50 92.80 4 1945 ---- 116.90B 95.40A 116.80B 115.70 +19.90 95.80 2 1950 ---- 120.40B 98.10A 120.40B 119.20 +20.30 98.90 1 1955 ---- 123.90B 101.20A 123.80B 122.70 +20.60 102.10 2 1960 ---- 127.50B 105.20A 127.50B 126.30 +21.00 105.30 1 1965 ---- 131.10B 108.50A 131.00B 129.90 +21.30 108.60 1970 121.20 134.70B 111.70A 134.60B 133.60 +21.70 1 111.90 2 1975 ---- 138.50B 115.00A 138.50B 137.30 +22.00 115.30 53 1980 ---- 142.20B 118.40A 142.10B 141.00 +22.30 118.70 1985 ---- 146.00B 121.90A 145.90B 144.80 +22.60 122.20 1990 ---- 149.80B 125.50A 149.80B 148.60 +22.90 125.70 1995 139.70 153.70B 128.90A 139.20A 152.40 +23.10 2 129.30 1 2000 ---- 157.60B 132.50A 157.50B 156.30 +23.40 132.90 108 2005 ---- 161.60B 136.20A 161.50B 160.30 +23.70 136.60 2010 ---- 165.60B 139.80A 165.60B 164.20 +23.90 140.30 2015 ---- 169.60B 143.60A 169.50B 168.20 +24.20 144.00 1 2020 ---- 173.60B 147.40A 173.60B 172.20 +24.50 147.70 1 2025 ---- 177.70B 151.10A 177.60B 176.30 +24.70 151.60 2 2030 ---- 181.80B 155.00A 181.70B 180.40 +25.00 155.40 2035 ---- 186.00B 158.70A 186.00B 184.50 +25.20 159.30 1 2040 ---- 190.10B 162.80A 190.10B 188.60 +25.40 163.20 1 2045 ---- 194.30B 166.80A 194.30B 192.80 +25.70 167.10 2050 ---- 198.60B 170.70A 198.50B 197.00 +25.90 171.10 77 2055 ---- 202.80B 174.80A 202.80B 201.20 +26.10 175.10 2060 194.20 207.10B 178.90A 193.30A 205.50 +26.40 2 179.10 1 2065 ---- 211.40B 183.00A 211.30B 209.80 +26.60 183.20 2070 ---- 215.80B 187.10A 215.80B 214.10 +26.80 187.30 2075 ---- 220.10B 191.20A 220.10B 218.40 +27.00 191.40 1 2080 ---- 224.50B 195.40A 224.40B 222.80 +27.20 195.60 2085 ---- 228.90B 199.20A 228.80B 227.10 +27.30 199.80 2 2090 ---- 233.30B 203.80A 233.20B 231.50 +27.50 204.00 2095 ---- 237.70B 208.00A 237.60B 236.00 +27.80 208.20 2100 ---- 242.20B 211.90A 242.10B 240.40 +27.90 212.50 2 2105 ---- 246.70B 216.20A 246.70B 244.90 +28.10 216.80 2110 ---- 251.20B 220.50A 251.20B 249.30 +28.20 221.10 2115 ---- 255.70B 224.80A 255.70B 253.80 +28.40 225.40 2120 ---- 260.20B 229.20A 260.10B 258.30 +28.50 229.80 2125 ---- 264.70B 233.50A 264.60B 262.90 +28.70 234.20 2130 ---- 269.30B 238.00A 269.20B 267.40 +28.80 238.60 2135 ---- 273.90B 242.50A 273.80B 272.00 +29.00 243.00 15 2140 ---- 278.50B 246.80A 278.40B 276.50 +29.10 247.40 2145 ---- 283.10B 251.30A 283.00B 281.10 +29.30 251.80 2150 ---- 287.70B 255.80A 287.60B 285.70 +29.40 256.30 13 2155 ---- 292.30B 260.40A 292.20B 290.30 +29.50 260.80 2160 ---- 297.00B ---- 297.00B 294.90 +29.60 265.30 2165 ---- 301.60B ---- 301.50B 299.60 +29.80 269.80 2170 ---- 306.30B ---- 306.30B 304.20 +29.90 274.30 2175 ---- 310.90B ---- 310.80B 308.90 +30.00 278.90 1 2180 ---- 315.60B ---- 315.60B 313.50 +30.10 283.40 2185 ---- 320.20B ---- 320.20B 318.20 +30.20 288.00 2190 ---- 323.40B ---- 323.40B 322.90 +30.30 292.60 2195 ---- 328.10B ---- 328.00B 327.60 +30.40 297.20 2200 ---- 334.50B ---- 334.50B 332.30 +30.50 301.80 7 2205 ---- 337.50B ---- 337.50B 337.00 +30.60 306.40 2210 ---- 342.30B ---- 342.20B 341.80 +30.80 311.00 2215 ---- 347.00B ---- 347.00B 346.50 +30.80 315.70 2220 ---- 351.70B ---- 351.60B 351.20 +30.90 320.30 2225 ---- 358.30B 324.90A 358.30B 356.00 +31.00 325.00 3 2230 ---- 361.20B ---- 361.10B 360.80 +31.10 329.70 2235 ---- 366.00B ---- 365.90B 365.60 +31.20 334.40 2240 ---- 370.70B ---- 370.10B 370.30 +31.20 339.10 2245 ---- 375.50B ---- 375.50B 375.10 +31.30 343.80 2250 ---- 382.30B ---- 382.30B 379.90 +31.40 348.50 9 2255 ---- 385.10B ---- 385.00B 384.80 +31.60 353.20 2260 ---- 390.00B ---- 389.90B 389.60 +31.70 357.90 2265 ---- 394.80B ---- 394.70B 394.40 +31.70 362.70 1 2270 ---- 399.60B ---- 399.50B 399.20 +31.80 367.40 2 2275 ---- 406.40B ---- 406.30B 404.10 +31.90 372.20 3 2280 ---- 409.40B ---- 409.20B 408.90 +32.00 376.90 1 2290 ---- 419.00B ---- 418.90B 418.60 +32.10 386.50 2 2300 412.00 430.80B 412.00 430.80B 428.40 +32.30 2 396.10 11 2310 ---- 438.50B ---- 437.90B 438.20 +32.50 405.70 1 2320 ---- 448.30B ---- 448.10B 448.00 +32.60 415.40 5 2325 445.50 455.20B 445.50 453.50A 452.90 +32.70 3 420.20 5 2330 ---- 458.10B ---- 457.90B 457.80 +32.80 425.00 14 2340 ---- 467.90B ---- 467.70B 467.60 +32.90 434.70 19 2350 ---- 479.90B ---- 479.90B 477.50 +33.00 444.50 21 2360 ---- 487.70B ---- 487.40B 487.30 +33.10 454.20 26 2370 ---- 497.50B ---- 497.30B 497.20 +33.20 464.00 37 2375 ---- 504.60B ---- 504.40B 502.20 +33.30 468.90 1 43 2380 ---- 507.40B ---- 507.00B 507.10 +33.30 473.80 25 2400 ---- 529.40B ---- 529.40B 527.00 +33.60 493.40 1 27 2425 ---- 554.30B ---- 554.20B 552.00 +33.90 518.10 5 2450 ---- 578.10B ---- 577.90B 577.00 +34.10 542.90 7 2475 ---- 601.70B ---- 601.70B 602.00 +34.20 567.80 2 2490 ---- 616.60B ---- 616.40B 617.00 +34.20 582.80 2500 ---- 627.90B ---- 627.70B 627.00 +34.20 592.80 1 2525 ---- 651.50B ---- 651.20B 652.00 +34.20 617.80 2550 ---- 677.90B ---- 677.70B 677.00 +34.20 642.80 38 2575 ---- 701.50B ---- 701.50B 702.00 +34.20 667.80 3000 ---- 1126.50B ---- 1126.30B 1127.00 +34.20 1092.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 30 1225 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .50 +.10 .40 1275 ---- ---- ---- ---- .50 +.10 .40 50 1300 ---- ---- ---- ---- .60 +.10 .50 175 1325 ---- ---- ---- ---- .70 +.10 .60 75 1350 ---- ---- ---- ---- .90 +.20 .70 286 1375 ---- ---- ---- ---- 1.10 +.20 .90 16 1400 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 4000 1410 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1420 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 1425 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1430 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1440 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 1450 ---- 2.00B ---- 2.00B 2.10 +.40 1.70 51 1460 ---- 2.20B ---- 2.20B 2.30 +.40 1.90 1 1470 ---- 2.40B ---- 2.40B 2.50 +.40 2.10 1475 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 1480 ---- 2.60B ---- 2.60B 2.80 +.50 2.30 1490 ---- 2.90B ---- 2.90B 3.00 +.50 2.50 1500 ---- 3.20B ---- 3.20B 3.30 +.60 2.70 550 1505 ---- 3.40B ---- 3.40B 3.50 +.60 2.90 1510 ---- 3.60B ---- 3.60B 3.70 +.70 3.00 1515 ---- 3.70B ---- 3.70B 3.80 +.60 3.20 25 1520 ---- 3.90B ---- 3.90B 4.00 +.70 3.30 1525 ---- 4.10B ---- 4.10B 4.20 +.70 3.50 10 1530 ---- 4.30B ---- 4.30B 4.40 +.80 3.60 1535 ---- 4.50B ---- 4.50B 4.60 +.80 3.80 1540 ---- 4.70B ---- 4.70B 4.90 +.90 4.00 1545 ---- 4.90B ---- 4.90B 5.10 +.90 4.20 1550 ---- 5.20B ---- 5.20B 5.30 +.90 4.40 1 2000 1555 ---- 5.40B ---- 5.40B 5.60 +1.00 4.60 1560 ---- 5.70B ---- 5.70B 5.80 +1.00 4.80 430 1565 ---- 6.00B ---- 6.00B 6.10 +1.10 5.00 7 1570 ---- 6.20B ---- 6.20B 6.40 +1.10 5.30 1575 ---- 6.50B ---- 6.50B 6.70 +1.20 1 5.50 76 1580 ---- 6.90B ---- 6.90B 7.00 +1.20 5.80 1585 ---- 7.20B ---- 7.20B 7.30 +1.30 6.00 1590 ---- 7.50B ---- 7.50B 7.60 +1.30 6.30 1595 ---- 7.90B ---- 7.90B 7.90 +1.30 6.60 1600 8.30 8.30 6.80A 8.30 8.30 +1.40 8 6.90 54 1605 ---- 8.60B ---- 8.60B 8.70 +1.50 7.20 1610 ---- 9.00B ---- 9.00B 9.10 +1.60 7.50 1615 ---- 9.50B ---- 9.50B 9.50 +1.70 7.80 1620 ---- 9.90B ---- 9.90B 9.90 +1.70 8.20 1625 ---- 10.40B ---- 10.40B 10.40 +1.90 8.50 1630 ---- 10.80B ---- 10.80B 10.90 +2.00 8.90 1635 ---- 11.30B ---- 11.30B 11.30 +2.00 9.30 1640 ---- 11.90B ---- 11.90B 11.90 +2.20 9.70 1645 ---- 12.40B ---- 12.40B 12.40 +2.30 10.10 1650 ---- 13.10B ---- 13.10B 13.00 +2.50 10.50 119 1655 ---- 13.60B ---- 13.60B 13.50 +2.60 10.90 1660 ---- 14.20B ---- 14.20B 14.20 +2.80 11.40 1 1665 ---- 14.90B ---- 14.90B 14.80 +2.90 11.90 1670 ---- 15.60B ---- 15.60B 15.50 +3.10 12.40 1675 ---- 16.30B 12.90A 16.30B 16.20 +3.20 13.00 29 1680 ---- 17.00B ---- 17.00B 16.90 +3.40 13.50 1685 ---- 17.80B ---- 17.80B 17.60 +3.50 14.10 1690 ---- 18.60B ---- 18.60B 18.40 +3.60 14.80 1695 ---- 19.50B ---- 19.50B 19.30 +3.90 15.40 1 1700 ---- 20.40B 16.00A 20.40B 20.10 +4.00 16.10 1047 1705 ---- 21.30B ---- 21.30B 21.00 +4.20 16.80 1710 ---- 22.20B ---- 22.20B 22.00 +4.50 17.50 1715 ---- 23.20B ---- 23.20B 22.90 +4.60 18.30 1720 ---- 24.20B ---- 24.20B 24.00 +4.90 19.10 1725 ---- 25.30B 19.80A 25.30B 25.00 +5.10 19.90 25 1730 ---- 26.40B ---- 26.40B 26.10 +5.30 20.80 1735 ---- 27.60B ---- 27.60B 27.30 +5.60 21.70 1740 ---- 28.80B ---- 28.80B 28.50 +5.90 22.60 1745 ---- 30.00B ---- 30.00B 29.70 +6.10 23.60 1750 ---- 31.30B 24.40A 31.30B 31.00 +6.40 24.60 1 175 1755 ---- 32.70B ---- 32.70B 32.30 +6.60 25.70 1760 ---- 34.10B ---- 34.10B 33.70 +6.90 26.80 1765 ---- 35.50B ---- 35.50B 35.10 +7.20 27.90 1770 ---- 37.00B ---- 37.00B 36.60 +7.50 29.10 1775 ---- 38.60B 30.00A 38.60B 38.10 +7.80 30.30 52 1780 ---- 40.20B ---- 40.20B 39.70 +8.10 31.60 1785 ---- 41.80B 32.60A 41.80B 41.40 +8.50 32.90 50 1790 ---- 43.50B ---- 43.50B 43.00 +8.70 34.30 1795 ---- 45.30B ---- 45.30B 44.80 +9.10 35.70 1800 ---- 47.10B 36.80A 47.10B 46.60 +9.50 70 37.10 1046 1805 ---- 48.90B ---- 48.90B 48.40 +9.80 38.60 1810 ---- 50.90B 39.90A 50.90B 50.30 +10.10 40.20 1815 ---- 52.90B ---- 52.90B 52.20 +10.40 41.80 1820 ---- 54.90B ---- 54.90B 54.20 +10.70 43.50 1 1825 ---- 57.00B 44.80A 57.00B 56.30 +11.10 45.20 398 1830 ---- 59.10B ---- 59.10B 58.40 +11.40 47.00 1835 ---- 61.30B ---- 61.30B 60.60 +11.80 48.80 1840 ---- 63.60B 50.30A 63.60B 62.80 +12.10 50.70 260 1845 ---- 65.90B ---- 65.90B 65.10 +12.50 52.60 1850 ---- 68.30B 54.20A 68.30B 67.40 +12.80 54.60 1 93 1855 ---- 70.70B 56.60A 70.70B 69.80 +13.10 56.70 1860 ---- 73.20B 58.70A 73.20B 72.30 +13.50 58.80 1865 ---- 75.80B 60.90A 75.80B 74.80 +13.80 61.00 1 1870 ---- 78.40B 63.10A 78.40B 77.40 +14.20 200 63.20 1875 ---- 81.00B 64.90A 81.00B 80.00 +14.50 65.50 297 1880 ---- 83.80B 67.70A 83.80B 82.70 +14.80 67.90 1885 ---- 86.50B 70.00A 86.50B 85.50 +15.20 70.30 1890 ---- 89.40B 72.00A 89.40B 88.30 +15.60 72.70 15 1895 ---- 92.20B 74.90A 92.20B 91.10 +15.90 75.20 1900 ---- 95.20B 77.00A 95.20B 94.10 +16.30 77.80 1750 1905 ---- 98.10B 80.10A 98.10B 97.00 +16.60 80.40 1910 ---- 101.20B 82.70A 101.10B 100.10 +17.00 83.10 1915 ---- 104.30B 85.40A 104.20B 103.20 +17.40 85.80 1920 ---- 107.40B 88.20A 107.30B 106.30 +17.70 88.60 1925 ---- 110.60B 90.50A 110.50B 109.50 +18.10 91.40 99 1930 ---- 113.80B 93.80A 113.70B 112.80 +18.50 94.30 2 1935 ---- 117.10B 96.80A 117.00B 116.10 +18.90 97.20 1940 ---- 120.40B 99.70A 120.30B 119.40 +19.20 100.20 1945 ---- 123.80B 102.80A 123.70B 122.80 +19.60 103.20 1950 ---- 127.20B 105.40A 127.10B 126.20 +19.90 106.30 30 1955 ---- 130.70B 109.20A 130.60B 129.70 +20.30 109.40 1960 ---- 134.20B 112.50A 134.10B 133.10 +20.50 112.60 1965 ---- 137.80B 115.50A 137.70B 136.70 +20.90 115.80 1970 ---- 141.40B 119.00A 141.30B 140.30 +21.20 119.10 1 1975 ---- 145.00B 122.00A 144.90B 143.90 +21.50 122.40 120 1980 ---- 148.70B 125.50A 148.60B 147.50 +21.80 125.70 1985 ---- 152.40B ---- 152.30B 151.20 +22.10 129.10 10 1990 ---- 156.20B 132.40A 156.10B 154.90 +22.30 132.60 1995 ---- 160.00B 135.90A 159.90B 158.70 +22.60 136.10 2000 ---- 163.80B 139.40A 163.80B 162.50 +22.90 139.60 195 2005 ---- 167.70B 142.90A 167.70B 166.30 +23.10 143.20 2010 ---- 171.60B 146.70A 171.50B 170.20 +23.40 146.80 2015 ---- 175.50B 150.30A 175.50B 174.10 +23.70 150.40 2020 ---- 179.50B 154.00A 179.50B 178.10 +24.00 154.10 2025 ---- 183.50B 157.70A 183.50B 182.00 +24.10 157.90 2030 ---- 187.50B ---- 187.40B 186.00 +24.40 161.60 2035 ---- 191.60B ---- 191.60B 190.10 +24.70 165.40 2040 ---- 195.60B 169.20A 195.60B 194.20 +24.90 169.30 1 2045 ---- 199.80B 173.10A 199.80B 198.30 +25.10 173.20 2050 ---- 203.90B 177.00A 203.80B 202.40 +25.30 177.10 2 2055 ---- 208.10B ---- 208.10B 206.50 +25.50 181.00 2060 ---- 212.30B ---- 212.30B 210.70 +25.70 185.00 2065 ---- 216.50B 188.90A 216.40B 214.90 +25.90 189.00 2070 ---- 220.70B ---- 220.60B 219.20 +26.20 193.00 2075 ---- 225.00B 197.00A 224.90B 223.40 +26.30 197.10 2 2080 ---- 229.30B 201.10A 229.20B 227.70 +26.50 201.20 2085 ---- 233.60B 205.20A 233.50B 232.00 +26.70 205.30 2090 ---- 237.90B ---- 237.80B 236.30 +26.90 209.40 2095 ---- 242.30B 213.20A 242.30B 240.60 +27.00 213.60 2100 ---- 246.60B 217.70A 246.60B 245.00 +27.20 217.80 1 2105 ---- 251.00B 221.60A 250.90B 249.40 +27.40 222.00 2110 ---- 255.40B 225.80A 255.40B 253.80 +27.60 226.20 2115 ---- 259.90B 230.40A 259.90B 258.20 +27.70 230.50 2120 ---- 264.30B 234.30A 264.20B 262.60 +27.90 234.70 2125 ---- 268.80B 238.90A 268.60B 267.00 +28.00 239.00 3 2130 ---- 273.20B 242.90A 273.20B 271.50 +28.20 243.30 2135 ---- 277.70B 247.20A 277.60B 276.00 +28.30 247.70 2140 ---- 282.20B 251.60A 282.10B 280.40 +28.40 252.00 2145 ---- 286.80B 256.10A 286.80B 285.00 +28.60 256.40 2150 ---- 291.30B 260.40A 291.20B 289.50 +28.70 260.80 3 2155 ---- 295.90B 264.80A 295.90B 294.00 +28.80 265.20 2160 ---- 300.40B 269.20A 300.30B 298.50 +28.90 269.60 2165 ---- 305.00B 273.70A 304.90B 303.10 +29.10 274.00 2170 ---- 309.60B 278.10A 309.50B 307.70 +29.20 278.50 2175 ---- 314.20B 282.50A 314.10B 312.20 +29.30 282.90 3 2180 ---- 318.80B 287.10A 318.70B 316.80 +29.40 287.40 2185 ---- 323.40B 291.60A 323.40B 321.40 +29.50 291.90 2190 ---- 328.00B ---- 327.90B 326.10 +29.70 296.40 2195 ---- 332.70B ---- 332.50B 330.70 +29.80 300.90 2200 ---- 337.30B ---- 337.20B 335.30 +29.80 305.50 1 2205 ---- 342.00B ---- 341.90B 340.00 +30.00 310.00 2210 ---- 346.70B ---- 346.50B 344.60 +30.00 314.60 2215 ---- 351.40B ---- 351.40B 349.30 +30.10 319.20 2220 ---- 356.10B ---- 356.10B 354.00 +30.20 323.80 2225 ---- 360.80B ---- 360.80B 358.70 +30.30 328.40 1 2230 ---- 364.90B ---- 364.90B 363.40 +30.40 333.00 2235 ---- 368.10B ---- 368.00B 368.10 +30.50 337.60 2240 ---- 372.80B ---- 372.80B 372.80 +30.60 342.20 2245 ---- 377.60B ---- 377.50B 377.60 +30.70 346.90 2250 ---- 384.40B ---- 384.30B 382.30 +30.80 351.50 2255 ---- 387.10B ---- 387.00B 387.00 +30.80 356.20 2260 ---- 391.80B ---- 391.80B 391.80 +30.90 360.90 1 2265 ---- 396.60B ---- 396.50B 396.50 +30.90 365.60 2270 ---- 401.30B ---- 400.90B 401.30 +31.10 370.20 2275 ---- 408.30B ---- 408.10B 406.10 +31.20 374.90 1 2280 ---- 410.90B ---- 410.80B 410.90 +31.20 379.70 2290 ---- 420.40B ---- 420.40B 420.50 +31.40 389.10 2300 ---- 432.30B ---- 432.20B 430.10 +31.50 45 398.60 15 15 2310 ---- 439.70B ---- 439.60B 439.70 +31.60 408.10 2320 ---- 449.40B ---- 448.70B 449.40 +31.80 417.60 2325 ---- 456.50B ---- 456.40B 454.20 +31.80 422.40 9 2330 ---- 459.10B ---- 459.00B 459.10 +32.00 427.10 2340 ---- 468.80B ---- 468.70B 468.80 +32.10 436.70 2350 ---- 480.90B ---- 480.90B 478.50 +32.20 446.30 18 2360 ---- 488.30B ---- 488.10B 488.30 +32.40 455.90 2370 ---- 498.00B ---- 497.90B 498.10 +32.50 465.60 4 2375 ---- 505.30B ---- 505.20B 503.00 +32.60 470.40 25 2380 ---- 507.80B ---- 507.70B 507.90 +32.60 475.30 5 2400 ---- 529.90B ---- 529.80B 527.50 +32.80 494.70 2425 ---- 554.60B ---- 554.50B 552.20 +33.10 519.10 2450 ---- 579.40B ---- 579.20B 577.10 +33.50 543.60 2475 ---- 604.30B ---- 604.20B 602.00 +33.80 568.20 2500 ---- 629.30B ---- 629.20B 627.00 +34.00 593.00 2525 ---- 651.50B ---- 651.00B 652.00 +34.20 617.80 2550 ---- 677.30B ---- 677.00B 677.00 +34.20 642.80 2575 ---- 701.30B ---- 701.30B 702.00 +34.20 667.80 2650 ---- 776.90B ---- 776.30B 777.00 +34.20 742.80 3000 ---- 1126.20B ---- 1126.00B 1127.00 +34.20 1092.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .50 +.10 .40 1250 ---- ---- ---- ---- .50 UNCH .50 100 1275 ---- ---- ---- ---- .70 +.10 .60 1300 ---- ---- ---- ---- .80 +.10 .70 1325 ---- ---- ---- ---- 1.00 +.10 .90 50 1350 ---- ---- ---- ---- 1.20 +.20 1.00 1375 ---- ---- ---- ---- 1.40 +.10 1.30 1400 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 25 1420 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 1425 ---- 2.00B ---- 2.00B 2.20 +.30 1.90 1430 ---- 2.10B ---- 2.10B 2.30 +.30 2.00 1440 ---- 2.30B ---- 2.30B 2.50 +.40 2.10 1450 ---- 2.50B ---- 2.50B 2.70 +.40 2.30 1460 ---- 2.80B ---- 2.80B 2.90 +.40 2.50 1470 ---- 3.10B ---- 3.10B 3.20 +.40 2.80 1475 ---- 3.20B ---- 3.20B 3.30 +.40 2.90 1480 ---- 3.30B ---- 3.30B 3.50 +.50 3.00 1490 ---- 3.70B ---- 3.70B 3.80 +.50 3.30 1500 ---- 4.00B ---- 4.00B 4.20 +.70 3.50 1510 ---- 4.40B ---- 4.40B 4.50 +.60 3.90 1515 ---- 4.60B ---- 4.60B 4.70 +.70 4.00 1520 ---- 4.80B ---- 4.80B 4.90 +.70 4.20 1525 ---- 5.00B ---- 5.00B 5.10 +.70 4.40 1530 ---- 5.20B ---- 5.20B 5.40 +.80 4.60 1535 ---- 5.40B ---- 5.40B 5.60 +.90 4.70 1540 ---- 5.70B ---- 5.70B 5.80 +.80 5.00 1545 ---- 5.90B ---- 5.90B 6.10 +.90 5.20 1550 ---- 6.20B ---- 6.20B 6.30 +.90 5.40 1555 ---- 6.50B ---- 6.50B 6.60 +1.00 5.60 1560 ---- 6.70B ---- 6.70B 6.90 +1.10 5.80 1565 ---- 7.00B ---- 7.00B 7.20 +1.10 6.10 1570 ---- 7.30B ---- 7.30B 7.50 +1.20 6.30 1575 ---- 7.70B ---- 7.70B 7.80 +1.20 6.60 1580 ---- 8.00B ---- 8.00B 8.10 +1.20 6.90 1585 ---- 8.30B ---- 8.30B 8.40 +1.20 7.20 1590 ---- 8.70B ---- 8.70B 8.80 +1.30 7.50 1595 ---- 9.10B ---- 9.10B 9.20 +1.40 7.80 1600 ---- 9.50B ---- 9.50B 9.50 +1.40 8.10 3 1605 ---- 9.90B ---- 9.90B 9.90 +1.50 8.40 1610 ---- 10.30B ---- 10.30B 10.40 +1.70 8.70 1615 ---- 10.70B ---- 10.70B 10.80 +1.70 9.10 1 1620 ---- 11.20B ---- 11.20B 11.20 +1.70 9.50 1625 ---- 11.70B ---- 11.70B 11.70 +1.80 9.90 1630 ---- 12.10B ---- 12.10B 12.20 +1.90 10.30 1635 ---- 12.70B ---- 12.70B 12.70 +2.00 10.70 1640 ---- 13.20B ---- 13.20B 13.20 +2.10 11.10 1645 ---- 13.80B ---- 13.80B 13.80 +2.30 11.50 1650 ---- 14.50B ---- 14.50B 14.40 +2.40 12.00 31 1655 ---- 14.90B ---- 14.90B 15.00 +2.50 12.50 1660 ---- 15.60B ---- 15.60B 15.60 +2.60 13.00 1 1665 ---- 16.20B ---- 16.20B 16.20 +2.70 13.50 1670 ---- 16.90B ---- 16.90B 16.90 +2.90 14.00 1675 ---- 17.60B ---- 17.60B 17.60 +3.00 14.60 1680 ---- 18.40B ---- 18.40B 18.40 +3.20 15.20 1 1685 ---- 19.30B ---- 19.30B 19.10 +3.30 15.80 1690 ---- 20.10B ---- 20.10B 19.90 +3.50 16.40 1695 ---- 20.90B ---- 20.90B 20.70 +3.60 17.10 1700 ---- 21.80B ---- 21.80B 21.60 +3.80 17.80 1705 ---- 22.70B ---- 22.70B 22.50 +4.00 18.50 1710 ---- 23.60B ---- 23.60B 23.40 +4.20 19.20 1715 ---- 24.50B ---- 24.50B 24.30 +4.30 20.00 1720 ---- 25.50B ---- 25.50B 25.30 +4.50 20.80 1725 ---- 26.60B ---- 26.60B 26.30 +4.70 21.60 1730 ---- 27.70B ---- 27.70B 27.40 +4.90 22.50 1735 ---- 28.80B ---- 28.80B 28.50 +5.10 23.40 1740 ---- 29.90B ---- 29.90B 29.60 +5.30 24.30 1 1745 ---- 31.10B ---- 31.10B 30.80 +5.50 25.30 1750 ---- 32.40B ---- 32.40B 32.00 +5.80 26.20 1 1755 ---- 33.60B ---- 33.60B 33.30 +6.00 27.30 1760 ---- 35.00B ---- 35.00B 34.60 +6.30 28.30 1765 ---- 36.30B ---- 36.30B 36.00 +6.50 29.50 1770 ---- 37.70B ---- 37.70B 37.40 +6.80 30.60 1775 ---- 39.20B ---- 39.20B 38.80 +7.00 31.80 1780 40.10 40.70B 40.10 38.60A 40.30 +7.30 1 33.00 1785 ---- 42.30B ---- 42.30B 41.80 +7.50 34.30 1790 ---- 43.90B ---- 43.80B 43.40 +7.80 35.60 1 1795 ---- 45.50B ---- 45.50B 45.10 +8.10 37.00 1800 ---- 47.20B ---- 47.20B 46.70 +8.30 38.40 1805 ---- 48.90B ---- 48.90B 48.50 +8.70 39.80 1810 ---- 50.80B ---- 50.80B 50.30 +9.00 41.30 1815 ---- 52.60B ---- 52.60B 52.10 +9.30 42.80 1820 ---- 54.50B ---- 54.50B 54.00 +9.60 44.40 1825 ---- 56.50B ---- 56.50B 55.90 +9.80 46.10 22 1830 ---- 58.50B ---- 58.50B 57.90 +10.20 47.70 1835 ---- 60.60B ---- 60.60B 60.00 +10.50 49.50 1840 ---- 62.70B ---- 62.70B 62.10 +10.80 51.30 1845 ---- 64.90B ---- 64.90B 64.20 +11.10 53.10 1 1850 ---- 67.10B ---- 67.10B 66.50 +11.50 55.00 8 1855 ---- 69.40B ---- 69.40B 68.70 +11.80 56.90 1 1860 ---- 71.70B ---- 71.70B 71.00 +12.10 58.90 1865 ---- 74.10B ---- 74.10B 73.40 +12.50 60.90 1870 ---- 76.50B ---- 76.50B 75.80 +12.80 63.00 1 1875 ---- 79.00B 65.10A 79.00B 78.30 +13.10 65.20 1880 ---- 81.60B ---- 81.60B 80.90 +13.50 67.40 1885 ---- 84.10B ---- 84.10B 83.40 +13.80 69.60 1890 ---- 86.80B ---- 86.80B 86.10 +14.20 71.90 1895 ---- 89.50B ---- 89.50B 88.80 +14.60 74.20 1900 ---- 92.20B ---- 92.20B 91.50 +14.90 76.60 1905 ---- 95.00B ---- 95.00B 94.30 +15.20 79.10 1910 ---- 97.90B 81.50A 97.90B 97.10 +15.50 81.60 2 1915 ---- 100.80B 84.10A 100.80B 100.00 +15.80 84.20 1920 ---- 103.70B 86.70A 103.70B 102.90 +16.10 86.80 1925 ---- 106.70B 89.30A 106.70B 105.90 +16.50 89.40 1930 ---- 109.80B 92.00A 109.80B 109.00 +16.90 92.10 1935 ---- 112.80B 94.70A 112.80B 112.00 +17.10 94.90 1940 ---- 116.00B 97.50A 115.90B 115.20 +17.50 97.70 1945 ---- 119.20B 100.30A 119.20B 118.30 +17.80 100.50 1950 ---- 122.40B 103.20A 122.30B 121.50 +18.10 103.40 64 1955 ---- 125.60B 106.10A 125.60B 124.80 +18.40 106.40 1960 ---- 129.00B 109.10A 129.00B 128.10 +18.70 109.40 1965 ---- 132.30B 112.10A 132.20B 131.40 +19.00 112.40 1970 ---- 135.70B 115.40A 135.60B 134.80 +19.30 115.50 1975 ---- 139.10B ---- 139.10B 138.30 +19.70 118.60 1980 ---- 142.60B ---- 142.60B 141.70 +19.90 121.80 1985 ---- 146.10B ---- 146.10B 145.20 +20.20 125.00 1990 ---- 149.70B ---- 149.70B 148.80 +20.50 128.30 1 1995 ---- 153.30B 131.40A 153.30B 152.40 +20.80 131.60 2000 ---- 156.90B 134.70A 156.90B 156.00 +21.00 135.00 2005 ---- 160.60B 138.10A 160.60B 159.60 +21.20 138.40 2010 ---- 164.30B 141.50A 164.30B 163.30 +21.50 141.80 2015 ---- 168.10B 145.00A 168.10B 167.00 +21.70 145.30 200 2020 ---- 171.80B 148.50A 171.80B 170.80 +22.00 148.80 2025 ---- 175.60B 152.00A 175.60B 174.60 +22.30 152.30 2030 ---- 179.50B 155.70A 179.50B 178.40 +22.50 155.90 2035 ---- 183.40B 159.30A 183.40B 182.30 +22.80 159.50 2040 ---- 187.30B 162.90A 187.20B 186.20 +23.00 163.20 2045 ---- 191.20B 166.60A 191.20B 190.10 +23.30 166.80 2050 ---- 195.20B 170.30A 195.10B 194.00 +23.40 170.60 2055 ---- 199.20B 174.10A 199.20B 198.00 +23.70 174.30 2060 ---- 203.20B 177.90A 203.10B 202.00 +23.90 178.10 2065 ---- 207.20B 181.70A 207.20B 206.00 +24.10 181.90 2070 ---- 211.30B 185.60A 211.30B 210.10 +24.30 185.80 1 2075 ---- 215.40B 189.50A 215.40B 214.20 +24.50 189.70 2080 ---- 219.50B 193.40A 219.50B 218.30 +24.70 193.60 2085 ---- 223.70B 197.40A 223.60B 222.40 +24.90 197.50 2090 ---- 227.80B 201.30A 227.80B 226.50 +25.00 201.50 2095 ---- 232.00B 205.30A 232.00B 230.70 +25.20 205.50 2100 ---- 236.30B 209.30A 236.30B 234.90 +25.40 209.50 2105 ---- 240.50B 213.40A 240.40B 239.10 +25.60 213.50 2110 ---- 244.70B 217.40A 244.70B 243.40 +25.80 217.60 2115 ---- 249.00B 221.50A 249.00B 247.60 +25.90 221.70 2120 ---- 253.30B 225.60A 253.30B 251.90 +26.10 225.80 1 2125 ---- 257.60B 229.70A 257.60B 256.20 +26.30 229.90 1 2130 ---- 262.00B 234.00A 262.00B 260.50 +26.40 234.10 2135 ---- 266.30B 238.10A 266.30B 264.80 +26.50 238.30 2140 ---- 270.70B 242.40A 270.60B 269.20 +26.70 242.50 2145 ---- 275.10B 246.60A 275.10B 273.60 +26.90 246.70 2150 ---- 279.50B 250.70A 279.50B 277.90 +27.00 250.90 2155 ---- 283.90B 254.70A 283.80B 282.30 +27.10 255.20 2160 ---- 288.30B 259.30A 288.30B 286.80 +27.30 259.50 2165 ---- 292.80B 263.30A 292.80B 291.20 +27.40 263.80 2170 ---- 297.20B 267.60A 297.20B 295.60 +27.50 268.10 2175 ---- 301.70B 272.10A 301.70B 300.10 +27.70 272.40 2180 ---- 306.20B 276.20A 306.10B 304.60 +27.80 276.80 2185 ---- 310.70B 280.70A 310.60B 309.10 +28.00 281.10 2190 ---- 315.20B 285.10A 315.20B 313.50 +28.00 285.50 2195 ---- 319.70B 289.50A 319.60B 318.10 +28.20 289.90 2200 ---- 324.30B 293.90A 324.30B 322.60 +28.30 294.30 2205 ---- 328.80B 298.40A 328.70B 327.10 +28.40 298.70 2210 ---- 333.40B 302.70A 333.30B 331.70 +28.60 303.10 2215 ---- 338.00B 307.30A 338.00B 336.20 +28.60 307.60 2220 ---- 342.50B 311.70A 342.50B 340.80 +28.70 312.10 2225 ---- 347.10B 316.20A 347.00B 345.40 +28.90 316.50 2230 ---- 351.70B ---- 351.60B 350.00 +29.00 321.00 2235 ---- 356.40B ---- 356.40B 354.60 +29.10 325.50 2240 ---- 361.00B ---- 361.00B 359.20 +29.20 330.00 2245 ---- 365.60B ---- 365.60B 363.80 +29.20 334.60 2250 ---- 370.20B ---- 370.20B 368.40 +29.30 339.10 2255 ---- 374.90B ---- 374.90B 373.10 +29.50 343.60 2260 ---- 379.60B ---- 379.60B 377.70 +29.50 348.20 2265 ---- 384.20B ---- 384.10B 382.40 +29.60 352.80 2270 ---- 388.90B ---- 388.90B 387.00 +29.70 357.30 2275 ---- 393.60B ---- 393.60B 391.70 +29.80 361.90 7 2280 ---- 398.30B ---- 398.30B 396.40 +29.90 366.50 2285 ---- 403.00B ---- 403.00B 401.10 +30.00 371.10 2290 ---- 407.70B ---- 407.70B 405.80 +30.00 375.80 2300 ---- 417.20B ---- 417.20B 415.20 +30.20 385.00 2310 ---- 424.20B ---- 424.20B 424.70 +30.40 394.30 2320 ---- 433.70B ---- 433.70B 434.20 +30.50 403.70 2325 ---- 440.90B ---- 440.90B 438.90 +30.60 408.30 2330 ---- 443.30B ---- 443.20B 443.70 +30.70 413.00 2340 ---- 452.80B ---- 452.80B 453.20 +30.80 422.40 2350 ---- 464.80B ---- 464.80B 462.80 +30.90 431.90 2360 ---- 471.90B ---- 471.90B 472.40 +31.10 441.30 2370 ---- 481.50B ---- 481.50B 482.00 +31.20 450.80 2375 ---- 488.90B ---- 488.90B 486.90 +31.30 455.60 2380 ---- 491.20B ---- 491.10B 491.70 +31.40 460.30 2400 506.00 513.20B 506.00 502.60A 511.00 +31.60 1 479.40 2425 521.20 537.50B 521.20 537.50B 535.40 +31.90 1 503.50 2450 545.80 562.00B 545.80 561.90B 559.80 +32.20 2 527.60 2475 568.30 586.60B 568.30 567.10A 584.40 +32.50 2 551.90 2 3 2500 ---- 611.30B ---- 611.30B 609.10 +32.80 576.30 1 2525 ---- 636.00B ---- 635.90B 633.90 +33.00 600.90 2550 ---- 660.90B ---- 660.80B 658.80 +33.30 625.50 2575 ---- 685.90B ---- 685.80B 683.80 +33.50 650.30 2800 ---- 908.10B ---- 907.80B 908.80 +33.70 875.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .30 +.10 .20 1080 ---- ---- ---- ---- .30 +.10 .20 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1 1160 ---- ---- ---- ---- .50 +.10 .40 2 1170 ---- ---- ---- ---- .50 +.10 .40 1175 ---- ---- ---- ---- .50 +.10 .40 1180 ---- ---- ---- ---- .50 UNCH .50 1185 ---- ---- ---- ---- .50 UNCH .50 1190 ---- ---- ---- ---- .50 UNCH .50 1 1195 ---- ---- ---- ---- .60 +.10 .50 1200 ---- ---- ---- ---- .60 +.10 .50 3 1205 ---- ---- ---- ---- .60 +.10 .50 1210 ---- ---- ---- ---- .60 +.10 .50 1215 ---- ---- ---- ---- .60 UNCH .60 1220 ---- ---- ---- ---- .70 +.10 .60 1225 ---- ---- ---- ---- .70 +.10 .60 1230 ---- ---- ---- ---- .70 +.10 .60 1235 ---- ---- ---- ---- .70 +.10 .60 1240 ---- ---- ---- ---- .80 +.20 .60 1245 ---- ---- ---- ---- .80 +.10 .70 1250 ---- ---- ---- ---- .80 +.10 .70 137 1255 ---- ---- ---- ---- .80 +.10 .70 1260 ---- ---- ---- ---- .90 +.20 .70 1265 ---- ---- ---- ---- .90 +.10 .80 1270 ---- ---- ---- ---- .90 +.10 .80 1275 ---- ---- ---- ---- .90 +.10 .80 15 1280 ---- ---- ---- ---- 1.00 +.20 .80 1285 ---- ---- ---- ---- 1.00 +.10 .90 1290 ---- ---- ---- ---- 1.10 +.20 .90 1295 ---- ---- ---- ---- 1.10 +.20 .90 1300 ---- ---- ---- ---- 1.10 +.10 1.00 100 230 1305 ---- ---- ---- ---- 1.20 +.20 1.00 1310 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1315 ---- ---- ---- ---- 1.30 +.20 1.10 1320 ---- ---- ---- ---- 1.30 +.20 1.10 1325 ---- 1.20B ---- 1.20B 1.40 +.30 1.10 701 1330 ---- ---- ---- ---- 1.40 +.20 1.20 1335 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 1340 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1345 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 1350 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 2001 1355 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1360 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 1365 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1370 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1375 ---- 1.80B ---- 1.80B 2.00 +.30 1.70 700 1380 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 1 1385 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 1390 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 1395 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 1400 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 164 1405 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 1410 ---- 2.50B ---- 2.50B 2.60 +.30 2.30 1415 ---- 2.60B ---- 2.60B 2.70 +.30 2.40 1420 ---- 2.70B ---- 2.70B 2.80 +.30 2.50 1425 ---- 2.80B ---- 2.80B 3.00 +.40 2.60 1430 ---- 2.90B ---- 2.90B 3.10 +.40 2.70 1435 ---- 3.10B ---- 3.10B 3.20 +.40 2.80 1440 ---- 3.20B ---- 3.20B 3.40 +.50 2.90 500 1445 ---- 3.40B ---- 3.40B 3.50 +.50 3.00 1450 ---- 3.50B ---- 3.50B 3.60 +.40 3.20 1265 1455 ---- 3.70B ---- 3.70B 3.80 +.50 3.30 1460 ---- 3.80B ---- 3.80B 4.00 +.60 3.40 1465 ---- 4.00B ---- 4.00B 4.10 +.50 3.60 4 1470 ---- 4.20B ---- 4.20B 4.30 +.60 3.70 2 1475 ---- 4.40B ---- 4.40B 4.50 +.60 3.90 1480 ---- 4.50B ---- 4.50B 4.70 +.60 4.10 1485 ---- 4.70B ---- 4.70B 4.90 +.70 4.20 1490 ---- 4.90B ---- 4.90B 5.10 +.70 4.40 1495 ---- 5.20B ---- 5.20B 5.30 +.70 4.60 1500 ---- 5.40B ---- 5.40B 5.50 +.70 4.80 1310 1505 ---- 5.60B ---- 5.60B 5.70 +.70 5.00 1510 ---- 5.80B ---- 5.80B 5.90 +.70 5.20 2 1515 ---- 6.00B ---- 6.00B 6.20 +.80 5.40 1520 ---- 6.30B ---- 6.30B 6.40 +.80 5.60 1525 ---- 6.60B ---- 6.60B 6.70 +.90 5.80 1530 ---- 6.80B ---- 6.80B 7.00 +1.00 6.00 1535 ---- 7.10B ---- 7.10B 7.30 +1.00 6.30 1540 ---- 7.40B ---- 7.40B 7.60 +1.10 6.50 1545 ---- 7.70B ---- 7.70B 7.90 +1.10 6.80 1550 ---- 8.00B ---- 8.00B 8.20 +1.10 7.10 101 756 1555 ---- 8.30B ---- 8.30B 8.50 +1.20 7.30 1560 ---- 8.70B ---- 8.70B 8.80 +1.20 7.60 1565 ---- 9.00B ---- 9.00B 9.20 +1.30 7.90 1570 ---- 9.40B ---- 9.40B 9.60 +1.40 8.20 3 1575 ---- 9.80B ---- 9.80B 9.90 +1.40 8.50 401 1580 ---- 10.20B ---- 10.20B 10.30 +1.40 8.90 1 1585 ---- 10.60B ---- 10.60B 10.70 +1.50 9.20 1590 ---- 11.00B ---- 11.00B 11.10 +1.60 9.50 1595 ---- 11.40B ---- 11.40B 11.60 +1.70 9.90 1600 ---- 11.90B ---- 11.90B 12.00 +1.70 10.30 1053 1605 ---- 12.40B ---- 12.40B 12.50 +1.80 10.70 1610 ---- 12.90B ---- 12.90B 13.00 +1.90 11.10 1615 ---- 13.40B ---- 13.40B 13.50 +2.00 11.50 1620 ---- 13.90B ---- 13.90B 14.00 +2.10 11.90 1625 ---- 14.40B ---- 14.40B 14.50 +2.10 12.40 210 1630 ---- 15.00B ---- 15.00B 15.10 +2.30 12.80 1635 ---- 15.60B ---- 15.60B 15.70 +2.40 13.30 1640 ---- 16.20B ---- 16.20B 16.30 +2.50 13.80 1645 ---- 16.90B ---- 16.90B 16.90 +2.60 14.30 1650 ---- 17.60B ---- 17.60B 17.50 +2.70 14.80 251 1655 ---- 18.20B ---- 18.20B 18.20 +2.80 15.40 1660 18.10 19.10B 18.10 19.10B 18.90 +2.90 10 16.00 101 1665 ---- 19.70B ---- 19.70B 19.60 +3.00 16.60 1670 ---- 20.50B ---- 20.50B 20.40 +3.20 17.20 1675 ---- 21.20B ---- 21.20B 21.20 +3.40 17.80 1 14 1680 ---- 22.10B ---- 22.10B 22.00 +3.50 18.50 1685 ---- 22.90B ---- 22.90B 22.80 +3.60 19.20 1690 ---- 23.80B ---- 23.80B 23.70 +3.80 19.90 1695 ---- 24.70B ---- 24.70B 24.60 +4.00 20.60 1700 24.70 25.70B 24.70 24.50A 25.60 +4.20 1 21.40 6 2110 1705 26.00 26.70B 26.00 25.50A 26.50 +4.30 4 22.20 1710 ---- 27.70B ---- 27.70B 27.50 +4.50 23.00 5 117 1715 ---- 28.70B ---- 28.70B 28.60 +4.70 23.90 1720 ---- 29.80B ---- 29.80B 29.70 +4.90 24.80 1725 ---- 30.90B ---- 30.90B 30.80 +5.10 25.70 18 1730 ---- 32.10B ---- 32.10B 31.90 +5.30 26.60 2 1735 ---- 33.30B ---- 33.30B 33.10 +5.50 27.60 1740 ---- 34.60B ---- 34.60B 34.40 +5.80 28.60 1001 1745 ---- 35.90B ---- 35.90B 35.60 +5.90 29.70 1750 35.30 37.40B 35.30 36.90A 36.90 +6.10 250 30.80 508 1755 ---- 38.50B ---- 38.50B 38.30 +6.40 31.90 1760 ---- 40.00B ---- 40.00B 39.70 +6.70 33.00 1 1765 ---- 41.40B ---- 41.40B 41.10 +6.90 34.20 150 1770 ---- 42.90B ---- 42.90B 42.60 +7.10 35.50 1 1775 ---- 44.50B ---- 44.50B 44.20 +7.40 46 36.80 75 1780 ---- 46.10B ---- 46.10B 45.70 +7.60 38.10 1785 ---- 47.70B ---- 47.70B 47.40 +8.00 39.40 1790 ---- 49.40B ---- 49.40B 49.00 +8.20 40.80 1795 ---- 51.10B ---- 51.10B 50.70 +8.40 42.30 1800 ---- 52.90B 43.70A 52.90B 52.50 +8.70 43.80 1200 1805 ---- 54.70B ---- 54.70B 54.30 +9.00 45.30 3 1810 ---- 56.60B 46.80A 56.60B 56.20 +9.30 46.90 1815 ---- 58.50B ---- 58.50B 58.10 +9.60 48.50 25 1820 ---- 60.40B ---- 60.40B 60.00 +9.90 50.10 1825 ---- 62.50B 51.80A 62.40B 62.10 +10.20 51.90 30 1830 ---- 64.50B ---- 64.50B 64.10 +10.50 53.60 1 1835 ---- 66.70B ---- 66.70B 66.20 +10.80 55.40 2 1840 ---- 68.80B 57.20A 68.80B 68.40 +11.10 57.30 1 1845 ---- 71.00B 59.10A 71.00B 70.60 +11.40 59.20 1850 ---- 73.30B 61.00A 73.30B 72.80 +11.70 61.10 431 1855 ---- 75.60B 63.00A 75.60B 75.10 +12.00 63.10 1860 ---- 78.00B 65.00A 77.90B 77.50 +12.40 65.10 75 1865 ---- 80.40B 67.10A 80.30B 79.90 +12.70 67.20 1870 ---- 82.90B ---- 82.80B 82.30 +12.90 69.40 100 1875 ---- 85.40B 71.40A 85.40B 84.80 +13.20 71.60 320 1880 ---- 87.90B 73.70A 87.90B 87.40 +13.60 73.80 130 1885 ---- 90.60B 75.90A 90.60B 90.00 +13.90 76.10 1890 ---- 93.20B 78.30A 93.20B 92.60 +14.20 78.40 2 1895 ---- 95.90B 80.60A 95.90B 95.30 +14.50 80.80 1900 96.50 98.70B 83.00A 98.60B 98.00 +14.80 5 83.20 212 1905 ---- 101.50B 85.50A 101.40B 100.80 +15.10 85.70 10 1910 ---- 104.30B 88.00A 104.30B 103.70 +15.50 88.20 50 1915 ---- 107.20B 90.60A 107.10B 106.50 +15.70 90.80 1920 ---- 110.20B 93.20A 110.10B 109.50 +16.10 93.40 1 1925 ---- 113.20B 95.80A 113.20B 112.40 +16.30 96.10 159 1930 ---- 116.20B 98.60A 116.10B 115.50 +16.70 98.80 1935 ---- 119.30B 101.30A 119.30B 118.50 +16.90 101.60 5 1940 ---- 122.40B 104.10A 122.30B 121.60 +17.20 104.40 75 1945 ---- 125.50B 106.90A 125.50B 124.80 +17.60 107.20 286 286 1950 ---- 128.70B 109.80A 128.70B 128.00 +17.90 110.10 126 1955 ---- 132.00B 112.70A 131.90B 131.20 +18.10 113.10 1960 ---- 135.30B 115.70A 135.20B 134.50 +18.40 116.10 1965 ---- 138.60B 118.70A 138.60B 137.80 +18.70 119.10 1970 ---- 142.00B 121.80A 141.90B 141.10 +18.90 122.20 1975 ---- 145.40B 125.20A 145.30B 144.50 +19.20 125.30 182 1980 ---- 148.80B 128.40A 148.80B 148.00 +19.50 128.50 1985 ---- 152.30B 131.60A 152.30B 151.40 +19.70 131.70 1990 ---- 155.80B 134.80A 155.80B 154.90 +20.00 134.90 1995 ---- 159.40B ---- 159.40B 158.50 +20.30 138.20 2000 ---- 163.00B 141.10A 163.00B 162.00 +20.50 141.50 99 2005 ---- 166.60B 144.50A 166.60B 165.70 +20.90 144.80 200 2010 ---- 170.20B 147.90A 170.20B 169.30 +21.10 148.20 2015 ---- 173.90B 151.30A 173.90B 173.00 +21.30 151.70 21 2020 ---- 177.70B 154.80A 177.70B 176.70 +21.60 155.10 2025 ---- 181.40B 158.30A 181.40B 180.40 +21.80 158.60 2030 ---- 185.20B 161.90A 185.20B 184.20 +22.00 162.20 2035 ---- 189.00B 165.50A 189.00B 188.00 +22.20 165.80 2040 ---- 192.90B 169.10A 192.80B 191.80 +22.40 169.40 2045 ---- 196.80B 172.70A 196.80B 195.70 +22.70 173.00 2050 ---- 200.70B 176.30A 200.70B 199.60 +22.90 176.70 84 2055 ---- 204.60B 180.10A 204.60B 203.50 +23.10 180.40 2060 ---- 208.50B 183.80A 208.50B 207.40 +23.30 184.10 2065 ---- 212.50B 187.60A 212.50B 211.40 +23.50 187.90 2070 ---- 216.50B 191.40A 216.50B 215.40 +23.70 191.70 2075 ---- 220.60B 195.20A 220.50B 219.40 +23.90 195.50 2080 ---- 224.60B 199.10A 224.60B 223.40 +24.10 199.30 2085 ---- 228.70B 203.00A 228.70B 227.50 +24.30 203.20 2090 ---- 232.80B 206.90A 232.80B 231.60 +24.50 207.10 2095 ---- 237.00B 210.90A 237.00B 235.70 +24.70 211.00 2100 ---- 241.10B 214.80A 241.10B 239.80 +24.80 215.00 124 2105 ---- 245.30B 218.80A 245.30B 244.00 +25.00 219.00 2110 ---- 249.50B 222.80A 249.50B 248.20 +25.20 223.00 2115 ---- 253.70B 226.80A 253.60B 252.40 +25.40 227.00 2120 ---- 257.90B 230.90A 257.90B 256.60 +25.60 231.00 2125 ---- 262.20B 234.90A 262.20B 260.80 +25.70 235.10 2130 ---- 266.40B 239.00A 266.40B 265.10 +25.90 239.20 2135 ---- 270.70B 243.20A 270.60B 269.30 +26.00 243.30 2140 ---- 275.00B 247.30A 275.00B 273.60 +26.20 247.40 2145 ---- 279.30B 251.50A 279.30B 277.90 +26.30 251.60 2150 ---- 283.70B 255.60A 283.60B 282.30 +26.50 255.80 2155 ---- 288.00B 259.60A 288.00B 286.60 +26.60 260.00 2160 ---- 292.40B 263.80A 292.40B 290.90 +26.70 264.20 2165 ---- 296.80B 268.00A 296.70B 295.30 +26.90 268.40 2170 ---- 301.20B 272.30A 301.10B 299.70 +27.00 272.70 2175 ---- 305.60B 276.80A 305.50B 304.10 +27.20 276.90 2180 ---- 310.00B 280.80A 309.90B 308.50 +27.30 281.20 2185 ---- 314.50B 285.10A 314.50B 313.00 +27.50 285.50 2190 ---- 318.90B 289.40A 318.80B 317.40 +27.60 289.80 2195 ---- 323.40B 293.70A 323.30B 321.90 +27.80 294.10 2200 ---- 327.90B 298.00A 327.90B 326.30 +27.80 298.50 57 2205 ---- 332.30B 302.40A 332.30B 330.80 +28.00 302.80 2210 ---- 336.90B 306.80A 336.90B 335.30 +28.10 307.20 2215 ---- 341.40B 311.20A 341.40B 339.80 +28.20 311.60 2220 ---- 345.90B 315.70A 345.90B 344.30 +28.30 316.00 2225 ---- 350.40B 320.10A 350.30B 348.90 +28.50 320.40 2230 ---- 355.00B 324.60A 354.90B 353.40 +28.60 324.80 2235 ---- 359.50B 329.10A 359.50B 357.90 +28.60 329.30 2240 ---- 364.10B 333.40A 364.10B 362.50 +28.80 333.70 2245 ---- 368.70B 338.00A 368.60B 367.10 +28.90 338.20 2250 ---- 373.30B 342.40A 373.30B 371.60 +28.90 342.70 2255 ---- 377.90B 346.80A 377.90B 376.20 +29.00 347.20 2260 ---- 382.50B ---- 382.40B 380.80 +29.10 351.70 2265 ---- 387.10B ---- 387.00B 385.40 +29.20 356.20 2270 ---- 391.70B ---- 391.70B 390.00 +29.30 360.70 2275 ---- 396.30B ---- 396.30B 394.60 +29.40 365.20 2280 ---- 401.00B ---- 400.90B 399.30 +29.50 369.80 2285 ---- 405.60B ---- 405.60B 403.90 +29.60 374.30 2290 ---- 410.30B ---- 410.30B 408.60 +29.70 378.90 2295 ---- 415.00B ---- 415.00B 413.20 +29.70 383.50 2300 ---- 419.70B ---- 419.70B 417.90 +29.80 388.10 1 2305 ---- 424.30B ---- 424.20B 422.50 +29.80 392.70 2310 ---- 429.00B ---- 428.90B 427.20 +29.90 397.30 2315 ---- 433.70B ---- 433.60B 431.90 +30.00 401.90 2320 ---- 438.40B ---- 438.40B 436.60 +30.10 406.50 2325 ---- 443.10B ---- 443.10B 441.30 +30.20 411.10 2330 ---- 447.90B ---- 447.90B 446.00 +30.20 415.80 2335 ---- 452.40B ---- 452.40B 450.70 +30.30 420.40 2340 ---- 454.70B ---- 454.70B 455.40 +30.30 425.10 2345 ---- 459.10B ---- 458.30B 460.10 +30.40 429.70 2350 ---- 466.80B ---- 466.80B 464.90 +30.50 434.40 2360 ---- 473.40B ---- 472.80B 474.40 +30.60 443.80 2370 ---- 482.90B ---- 482.60B 483.90 +30.80 453.10 2375 ---- 490.60B ---- 490.50B 488.60 +30.70 457.90 2380 ---- 492.00B ---- 491.50B 493.40 +30.80 462.60 2390 ---- 502.10B ---- 501.30B 503.00 +31.00 472.00 2400 ---- 514.70B ---- 514.70B 512.60 +31.10 481.50 2410 ---- 521.30B ---- 520.90B 522.20 +31.20 491.00 2420 ---- 531.00B ---- 530.50B 531.80 +31.30 500.50 2425 ---- 538.80B ---- 538.80B 536.70 +31.40 505.30 2430 ---- 540.00B ---- 540.00B 541.50 +31.40 510.10 2440 ---- 550.40B ---- 549.60B 551.20 +31.60 519.60 2450 ---- 563.00B ---- 562.90B 560.90 +31.70 529.20 2475 ---- 587.40B ---- 587.40B 585.30 +32.00 553.30 2490 ---- 598.60B ---- 598.60B 600.00 +32.20 567.80 2500 ---- 612.00B ---- 612.00B 609.80 +32.30 577.50 2525 ---- 636.60B ---- 636.60B 634.40 +32.60 601.80 2550 ---- 661.20B ---- 661.00B 659.10 +32.80 626.30 2575 ---- 685.90B ---- 685.90B 683.90 +33.10 650.80 2600 ---- 710.90B ---- 710.80B 708.80 +33.30 675.50 2625 ---- 735.90B ---- 735.80B 733.80 +33.50 700.30 2650 ---- 759.30B ---- 759.20B 758.80 +33.70 725.10 2700 ---- 807.80B ---- 807.80B 808.80 +33.70 775.10 2750 ---- 857.20B ---- 857.20B 858.80 +33.70 825.10 2800 ---- 907.70B ---- 906.90B 908.80 +33.70 875.10 3000 ---- 1106.60B ---- 1106.60B 1108.80 +33.70 1075.10 3200 ---- 1306.40B ---- 1306.40B 1308.80 +33.70 1275.10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.10 .90 10 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.30 UNCH 1.30 1325 ---- ---- ---- ---- 1.60 UNCH 1.60 1350 ---- ---- ---- ---- 1.90 +.10 1.80 1375 ---- ---- ---- ---- 2.40 +.20 2.20 1400 ---- 2.70B ---- 2.70B 2.90 +.30 2.60 1425 ---- 3.30B ---- 3.30B 3.50 +.40 3.10 3 1430 ---- 3.50B ---- 3.50B 3.70 +.40 3.30 1440 ---- 3.80B ---- 3.80B 3.90 +.40 3.50 1450 ---- 4.10B ---- 4.10B 4.30 +.50 3.80 2 1460 ---- 4.40B ---- 4.40B 4.60 +.50 4.10 1470 ---- 4.80B ---- 4.80B 5.00 +.60 4.40 1475 ---- 5.00B ---- 5.00B 5.20 +.70 4.50 1480 ---- 5.20B ---- 5.20B 5.40 +.70 4.70 1490 ---- 5.60B ---- 5.50B 5.80 +.70 5.10 1500 ---- 6.10B ---- 6.10B 6.20 +.70 5.50 1510 ---- 6.50B ---- 6.50B 6.70 +.80 5.90 1520 ---- 7.00B ---- 7.00B 7.20 +.90 6.30 1525 ---- 7.30B ---- 7.30B 7.50 +.90 6.60 1530 ---- 7.60B ---- 7.60B 7.80 +1.00 6.80 1535 ---- 7.90B ---- 7.90B 8.10 +1.00 7.10 1540 ---- 8.20B ---- 8.20B 8.40 +1.00 7.40 1545 ---- 8.50B ---- 8.50B 8.70 +1.10 7.60 1550 ---- 8.80B ---- 8.80B 9.00 +1.10 7.90 1555 ---- 9.20B ---- 9.20B 9.40 +1.20 8.20 1560 ---- 9.50B ---- 9.50B 9.70 +1.20 8.50 1565 ---- 9.90B ---- 9.90B 10.10 +1.30 8.80 1570 ---- 10.20B ---- 10.20B 10.40 +1.30 9.10 1575 ---- 10.60B ---- 10.60B 10.80 +1.30 9.50 1580 ---- 11.00B ---- 11.00B 11.20 +1.40 9.80 1585 ---- 11.40B ---- 11.40B 11.60 +1.40 10.20 1590 ---- 11.90B ---- 11.90B 12.10 +1.50 10.60 1595 ---- 12.30B ---- 12.30B 12.50 +1.60 10.90 1600 ---- 12.80B ---- 12.80B 13.00 +1.70 11.30 1605 ---- 13.30B ---- 13.30B 13.50 +1.80 11.70 1610 ---- 13.80B ---- 13.80B 13.90 +1.70 12.20 1615 ---- 14.30B ---- 14.30B 14.50 +1.90 12.60 1620 ---- 14.80B ---- 14.80B 15.00 +1.90 13.10 1625 ---- 15.40B ---- 15.40B 15.50 +2.00 13.50 1630 ---- 15.90B ---- 15.90B 16.10 +2.10 14.00 1635 ---- 16.50B ---- 16.50B 16.70 +2.20 14.50 1640 ---- 17.10B ---- 17.10B 17.30 +2.30 15.00 1645 ---- 17.80B ---- 17.80B 17.90 +2.40 15.50 1650 ---- 18.40B ---- 18.40B 18.60 +2.50 16.10 1655 ---- 19.10B ---- 19.10B 19.20 +2.60 16.60 1660 ---- 19.80B ---- 19.80B 19.90 +2.70 17.20 1665 ---- 20.50B ---- 20.50B 20.60 +2.80 17.80 1670 ---- 21.30B ---- 21.30B 21.40 +3.00 18.40 1675 ---- 22.10B ---- 22.10B 22.10 +3.00 19.10 1680 ---- 22.90B ---- 22.90B 22.90 +3.20 19.70 1685 ---- 23.70B ---- 23.70B 23.70 +3.30 20.40 1690 ---- 24.60B ---- 24.60B 24.60 +3.50 21.10 1695 ---- 25.50B ---- 25.50B 25.50 +3.60 21.90 1700 ---- 26.40B ---- 26.40B 26.40 +3.80 22.60 1 2 1705 ---- 27.30B ---- 27.30B 27.30 +3.90 23.40 1 1 1710 ---- 28.30B ---- 28.30B 28.30 +4.10 24.20 1715 ---- 29.30B ---- 29.30B 29.30 +4.20 25.10 1720 ---- 30.40B ---- 30.40B 30.30 +4.40 25.90 1725 ---- 31.50B ---- 31.50B 31.40 +4.60 26.80 1730 ---- 32.60B ---- 32.60B 32.50 +4.70 27.80 1735 ---- 33.70B ---- 33.70B 33.60 +4.90 28.70 1740 ---- 34.90B ---- 34.80B 34.80 +5.10 29.70 1745 ---- 36.20B ---- 36.20B 36.00 +5.30 30.70 1750 ---- 37.40B ---- 37.30B 37.20 +5.40 31.80 22 1755 ---- 38.70B ---- 38.70B 38.50 +5.60 32.90 1760 ---- 40.10B ---- 40.10B 39.80 +5.80 34.00 1765 ---- 41.50B ---- 41.50B 41.20 +6.00 35.20 1770 ---- 42.90B ---- 42.90B 42.60 +6.30 36.30 1775 ---- 44.30B ---- 44.30B 44.00 +6.40 37.60 1780 ---- 45.80B ---- 45.80B 45.50 +6.70 38.80 1 1785 ---- 47.40B ---- 47.30B 47.00 +6.90 40.10 1790 ---- 49.00B ---- 49.00B 48.60 +7.10 41.50 1795 ---- 50.60B ---- 50.60B 50.20 +7.30 42.90 1800 ---- 52.30B ---- 52.30B 51.90 +7.60 44.30 1805 ---- 54.00B ---- 54.00B 53.60 +7.90 45.70 1810 ---- 55.80B ---- 55.80B 55.30 +8.10 47.20 5 1815 ---- 57.60B ---- 57.60B 57.10 +8.30 48.80 1820 ---- 59.40B ---- 59.40B 58.90 +8.50 50.40 1825 ---- 61.30B ---- 61.20B 60.80 +8.80 52.00 1830 ---- 63.20B ---- 63.20B 62.70 +9.00 53.70 1835 ---- 65.20B ---- 65.10B 64.70 +9.30 55.40 1840 ---- 67.20B ---- 67.20B 66.70 +9.60 57.10 1845 ---- 69.30B ---- 69.30B 68.70 +9.80 58.90 1850 ---- 71.40B ---- 71.40B 70.80 +10.00 60.80 1855 ---- 73.60B ---- 73.50B 73.00 +10.40 62.60 1860 ---- 75.80B ---- 75.80B 75.20 +10.60 64.60 1865 ---- 78.10B ---- 78.00B 77.40 +10.90 66.50 1870 ---- 80.40B ---- 80.40B 79.70 +11.10 68.60 1875 ---- 82.70B ---- 82.70B 82.10 +11.50 70.60 1880 ---- 85.20B ---- 85.20B 84.40 +11.70 72.70 1885 ---- 87.60B ---- 87.50B 86.90 +12.00 74.90 1890 ---- 90.10B ---- 90.10B 89.30 +12.20 77.10 1895 ---- 92.60B ---- 92.60B 91.90 +12.60 79.30 1900 ---- 95.20B ---- 95.20B 94.40 +12.80 81.60 1905 ---- 97.90B ---- 97.90B 97.10 +13.10 84.00 1910 ---- 100.50B ---- 100.50B 99.70 +13.40 86.30 1915 ---- 103.30B ---- 103.30B 102.40 +13.60 88.80 1920 ---- 106.00B ---- 106.00B 105.20 +14.00 91.20 1925 ---- 108.80B ---- 108.80B 108.00 +14.30 93.70 1930 ---- 111.70B ---- 111.60B 110.80 +14.50 20 96.30 1935 ---- 114.60B ---- 114.50B 113.70 +14.80 98.90 1940 ---- 117.50B ---- 117.50B 116.70 +15.10 101.60 1945 ---- 120.50B ---- 120.40B 119.60 +15.40 104.20 1950 ---- 123.50B ---- 123.50B 122.70 +15.70 107.00 8 1955 ---- 126.60B ---- 126.50B 125.70 +16.00 109.70 1960 ---- 129.70B ---- 129.60B 128.80 +16.20 112.60 1965 ---- 132.90B ---- 132.80B 132.00 +16.60 115.40 1970 ---- 136.10B ---- 136.00B 135.10 +16.80 118.30 1975 ---- 139.30B ---- 139.20B 138.40 +17.10 121.30 1980 ---- 142.60B ---- 142.50B 141.60 +17.30 124.30 1985 ---- 145.90B ---- 145.80B 144.90 +17.60 127.30 1990 ---- 149.20B ---- 149.10B 148.30 +17.90 130.40 1995 ---- 152.60B ---- 152.60B 151.60 +18.10 133.50 2000 ---- 156.00B ---- 155.90B 155.00 +18.40 136.60 2005 ---- 159.50B ---- 159.50B 158.50 +18.70 139.80 2010 ---- 162.90B ---- 162.80B 162.00 +19.00 143.00 2015 ---- 166.50B ---- 166.50B 165.50 +19.20 146.30 2020 ---- 170.00B ---- 169.90B 169.00 +19.40 149.60 2025 ---- 173.60B ---- 173.60B 172.60 +19.70 152.90 2030 ---- 177.20B ---- 177.10B 176.20 +19.90 156.30 2035 ---- 180.90B ---- 180.90B 179.80 +20.10 159.70 2040 ---- 184.50B ---- 184.50B 183.50 +20.30 163.20 2045 ---- 188.30B ---- 188.30B 187.20 +20.60 166.60 2050 ---- 192.00B ---- 191.90B 190.90 +20.70 170.20 2055 ---- 195.80B ---- 195.80B 194.60 +20.90 173.70 2060 ---- 199.60B ---- 199.60B 198.40 +21.10 177.30 2065 ---- 203.40B ---- 203.30B 202.20 +21.30 180.90 2070 ---- 207.20B ---- 207.20B 206.10 +21.60 184.50 2075 ---- 211.10B ---- 211.00B 209.90 +21.70 188.20 2080 ---- 215.00B ---- 215.00B 213.80 +21.90 191.90 2085 ---- 218.90B ---- 218.90B 217.70 +22.10 195.60 2090 ---- 222.90B ---- 222.80B 221.60 +22.20 199.40 2095 ---- 226.90B ---- 226.80B 225.60 +22.40 203.20 2100 ---- 230.90B ---- 230.80B 229.60 +22.60 207.00 2105 ---- 234.90B ---- 234.90B 233.60 +22.80 210.80 2110 ---- 238.90B ---- 238.90B 237.60 +22.90 214.70 2115 ---- 243.00B ---- 243.00B 241.60 +23.00 218.60 2120 ---- 247.10B ---- 247.10B 245.70 +23.20 222.50 2125 ---- 251.20B ---- 251.20B 249.80 +23.40 226.40 2130 ---- 255.40B ---- 255.40B 253.90 +23.60 230.30 2135 ---- 259.50B ---- 259.50B 258.00 +23.70 234.30 2140 ---- 263.70B ---- 263.60B 262.20 +23.90 238.30 2145 ---- 267.90B ---- 267.90B 266.40 +24.10 242.30 2150 ---- 272.10B ---- 272.00B 270.60 +24.20 246.40 2155 ---- 276.30B ---- 276.30B 274.80 +24.40 250.40 2160 ---- 280.60B ---- 280.60B 279.00 +24.50 254.50 2165 ---- 284.80B ---- 284.80B 283.20 +24.60 258.60 2170 ---- 289.10B ---- 289.10B 287.50 +24.80 262.70 2175 ---- 293.40B ---- 293.30B 291.80 +24.90 266.90 2180 ---- 297.70B ---- 297.70B 296.00 +24.90 271.10 2185 ---- 302.00B ---- 302.00B 300.40 +25.20 275.20 2190 ---- 306.40B ---- 306.30B 304.70 +25.30 279.40 2195 ---- 310.70B ---- 310.70B 309.00 +25.40 283.60 2200 ---- 315.10B ---- 315.10B 313.40 +25.50 287.90 2205 ---- 319.50B ---- 319.40B 317.70 +25.60 292.10 2210 ---- 323.90B ---- 323.80B 322.10 +25.70 296.40 2215 ---- 328.30B ---- 328.30B 326.50 +25.80 300.70 2220 ---- 332.70B ---- 332.70B 330.90 +25.90 305.00 2225 ---- 337.20B ---- 337.20B 335.30 +26.00 309.30 2230 ---- 341.60B ---- 341.60B 339.80 +26.20 313.60 2235 ---- 346.10B ---- 346.00B 344.20 +26.30 317.90 2240 ---- 350.60B ---- 350.60B 348.70 +26.40 322.30 2245 ---- 355.00B ---- 355.00B 353.10 +26.50 326.60 2250 ---- 359.50B ---- 359.50B 357.60 +26.60 331.00 2260 ---- 368.60B ---- 368.50B 366.60 +26.80 339.80 2270 ---- 377.70B ---- 377.70B 375.60 +26.90 348.70 2275 ---- 382.20B ---- 382.10B 380.20 +27.10 353.10 2280 ---- 386.80B ---- 386.80B 384.70 +27.10 357.60 2290 ---- 395.90B ---- 395.90B 393.80 +27.30 366.50 2300 ---- 405.10B ---- 405.00B 403.00 +27.50 375.50 2310 ---- 414.30B ---- 414.20B 412.10 +27.60 384.50 2320 ---- 423.60B ---- 423.60B 421.40 +27.90 393.50 2325 ---- 428.20B ---- 428.10B 426.00 +27.90 398.10 2330 ---- 432.90B ---- 432.90B 430.60 +28.00 402.60 2340 ---- 442.20B ---- 442.10B 439.90 +28.10 411.80 2350 ---- 451.50B ---- 451.40B 449.20 +28.30 420.90 2375 ---- 475.00B ---- 474.90B 472.60 +28.60 444.00 2400 ---- 498.70B ---- 498.60B 496.20 +28.90 467.30 2425 ---- 522.50B ---- 522.40B 520.00 +29.30 490.70 2450 ---- 546.50B ---- 546.40B 543.90 +29.60 514.30 2475 ---- 570.60B ---- 570.50B 568.00 +29.90 538.10 2500 ---- 594.80B ---- 594.70B 592.10 +30.00 562.10 2525 ---- 619.20B ---- 619.00B 616.40 +30.30 586.10 2600 ---- 692.90B ---- 692.70B 690.00 +31.00 659.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 +.10 1.10 1275 ---- ---- ---- ---- 1.50 +.20 1.30 1300 ---- ---- ---- ---- 1.80 +.20 1.60 1325 ---- ---- ---- ---- 2.20 +.30 1.90 1 1350 ---- ---- ---- ---- 2.60 +.20 2.40 1375 ---- ---- ---- ---- 3.10 +.30 2.80 1400 ---- ---- ---- ---- 3.80 +.40 3.40 1425 ---- 4.20B ---- 4.20B 4.50 +.40 4.10 1430 ---- 4.40B ---- 4.40B 4.60 +.40 4.20 1440 ---- 4.70B ---- 4.60B 5.00 +.50 4.50 1450 ---- 5.10B ---- 5.10B 5.40 +.50 4.90 1460 ---- 5.50B ---- 5.50B 5.70 +.50 5.20 1 1470 ---- 5.90B ---- 5.90B 6.20 +.60 5.60 1475 ---- 6.20B ---- 6.20B 6.40 +.60 5.80 1480 ---- 6.40B ---- 6.40B 6.60 +.60 6.00 1 1490 ---- 6.80B ---- 6.80B 7.10 +.70 6.40 2 1500 ---- 7.40B ---- 7.30B 7.60 +.70 6.90 1 1510 7.70 7.80 7.70 7.80 8.10 +.70 2 7.40 1520 ---- 8.40B ---- 8.40B 8.70 +.80 7.90 1525 ---- 8.80B ---- 8.80B 9.00 +.80 8.20 1530 ---- 9.10B ---- 9.10B 9.30 +.90 8.40 1535 ---- 9.40B ---- 9.40B 9.70 +1.00 8.70 1540 ---- 9.70B ---- 9.70B 10.00 +1.00 9.00 1545 ---- 10.10B ---- 10.10B 10.30 +1.00 9.30 1550 ---- 10.60B ---- 10.60B 10.70 +1.00 9.70 1555 ---- 10.80B ---- 10.80B 11.10 +1.10 10.00 1560 ---- 11.20B ---- 11.20B 11.50 +1.20 10.30 1565 ---- 11.60B ---- 11.60B 11.90 +1.20 10.70 1570 ---- 12.00B ---- 12.00B 12.30 +1.30 11.00 1575 ---- 12.50B ---- 12.50B 12.70 +1.30 11.40 1580 ---- 12.90B ---- 12.90B 13.20 +1.40 11.80 1585 ---- 13.40B ---- 13.40B 13.60 +1.40 12.20 1590 ---- 13.90B ---- 13.90B 14.10 +1.50 12.60 1595 ---- 14.30B ---- 14.30B 14.60 +1.60 13.00 1600 ---- 15.00B ---- 15.00B 15.10 +1.60 13.50 100 1605 ---- 15.40B ---- 15.40B 15.60 +1.70 13.90 1610 ---- 15.90B ---- 15.90B 16.20 +1.80 14.40 1615 ---- 16.50B ---- 16.50B 16.70 +1.80 14.90 1620 ---- 17.10B ---- 17.10B 17.30 +2.00 15.30 1625 ---- 17.70B ---- 17.70B 17.90 +2.00 15.90 1630 ---- 18.30B ---- 18.30B 18.50 +2.10 16.40 1635 ---- 19.00B ---- 19.00B 19.20 +2.30 16.90 1640 ---- 19.70B ---- 19.70B 19.80 +2.30 17.50 1645 ---- 20.40B ---- 20.40B 20.50 +2.40 18.10 1650 ---- 21.10B ---- 21.10B 21.20 +2.50 18.70 400 1655 ---- 21.80B ---- 21.80B 21.90 +2.60 19.30 1660 ---- 22.50B ---- 22.50B 22.70 +2.80 19.90 1665 ---- 23.30B ---- 23.30B 23.50 +2.90 20.60 1670 ---- 24.10B ---- 24.10B 24.30 +3.00 21.30 1675 ---- 25.00B ---- 25.00B 25.10 +3.10 22.00 1680 ---- 25.90B ---- 25.90B 26.00 +3.30 22.70 1685 ---- 26.80B ---- 26.80B 26.90 +3.40 23.50 1690 ---- 27.70B ---- 27.70B 27.80 +3.50 24.30 1695 ---- 28.60B ---- 28.60B 28.70 +3.60 25.10 1700 ---- 29.60B ---- 29.60B 29.70 +3.80 34 25.90 15 15 1705 ---- 30.60B ---- 30.60B 30.70 +4.00 26.70 1710 ---- 31.70B ---- 31.70B 31.80 +4.20 27.60 1715 ---- 32.80B ---- 32.80B 32.80 +4.30 28.50 1720 ---- 33.90B ---- 33.90B 33.90 +4.40 29.50 1725 ---- 35.00B ---- 35.00B 35.10 +4.70 30.40 1730 ---- 36.20B ---- 36.20B 36.20 +4.80 31.40 1735 ---- 37.40B ---- 37.40B 37.40 +5.00 32.40 1740 ---- 38.70B ---- 38.70B 38.70 +5.20 33.50 1745 ---- 40.00B ---- 40.00B 40.00 +5.40 34.60 1750 ---- 41.30B ---- 41.30B 41.30 +5.60 35.70 1755 ---- 42.70B ---- 42.70B 42.60 +5.80 36.80 1760 ---- 44.10B ---- 44.10B 44.00 +6.00 38.00 1765 ---- 45.50B ---- 45.50B 45.40 +6.20 39.20 1 1770 ---- 47.00B ---- 47.00B 46.90 +6.40 40.50 1775 ---- 48.50B ---- 48.50B 48.40 +6.60 41.80 1780 ---- 50.10B ---- 50.10B 49.90 +6.80 43.10 1785 ---- 51.70B ---- 51.70B 51.50 +7.00 44.50 1790 ---- 53.30B ---- 53.30B 53.10 +7.20 45.90 1795 ---- 55.00B ---- 55.00B 54.80 +7.50 47.30 1800 ---- 56.70B ---- 56.70B 56.50 +7.70 68 48.80 30 31 1805 ---- 58.50B ---- 58.50B 58.20 +7.90 50.30 1810 ---- 60.30B ---- 60.30B 60.00 +8.20 51.80 1815 ---- 62.20B ---- 62.20B 61.80 +8.40 53.40 1820 ---- 64.00B ---- 64.00B 63.70 +8.60 55.10 1825 ---- 65.90B ---- 65.90B 65.60 +8.90 56.70 1830 ---- 67.90B ---- 67.90B 67.50 +9.00 58.50 1835 ---- 69.90B ---- 69.90B 69.50 +9.30 60.20 1840 ---- 72.00B ---- 72.00B 71.60 +9.60 62.00 1845 ---- 74.10B ---- 74.10B 73.70 +9.80 63.90 1850 ---- 76.30B ---- 76.30B 75.80 +10.00 100 65.80 1855 ---- 78.50B ---- 78.40B 78.00 +10.30 67.70 1860 ---- 80.70B ---- 80.70B 80.20 +10.50 69.70 1865 ---- 83.00B ---- 82.90B 82.50 +10.80 71.70 1870 ---- 85.30B ---- 85.30B 84.90 +11.20 73.70 1875 ---- 87.70B ---- 87.60B 87.20 +11.40 75.80 1880 ---- 90.10B ---- 90.10B 89.60 +11.60 78.00 1885 ---- 92.60B ---- 92.50B 92.10 +11.90 80.20 1890 ---- 95.10B ---- 95.00B 94.60 +12.20 82.40 1895 ---- 97.60B ---- 97.60B 97.20 +12.50 84.70 1900 ---- 100.20B ---- 100.20B 99.80 +12.80 36 87.00 15 200 1905 ---- 102.90B ---- 102.80B 102.40 +13.00 89.40 1910 ---- 105.60B ---- 105.60B 105.10 +13.30 91.80 1915 ---- 108.30B ---- 108.20B 107.80 +13.60 94.20 1920 ---- 111.00B ---- 111.00B 110.60 +13.90 96.70 1925 ---- 113.90B ---- 113.90B 113.40 +14.20 99.20 1930 ---- 116.70B ---- 116.70B 116.20 +14.40 101.80 1935 ---- 119.60B ---- 119.60B 119.10 +14.70 104.40 1 1940 ---- 122.50B ---- 122.50B 122.00 +15.00 107.00 1945 ---- 125.50B ---- 125.40B 124.90 +15.20 109.70 1950 ---- 128.50B ---- 128.50B 127.90 +15.50 112.40 1955 ---- 131.60B ---- 131.50B 131.00 +15.80 115.20 12 1960 ---- 134.70B ---- 134.70B 134.00 +16.10 117.90 1965 ---- 137.80B ---- 137.70B 137.10 +16.30 120.80 1970 ---- 141.00B ---- 140.90B 140.30 +16.60 123.70 1975 ---- 144.20B ---- 144.10B 143.40 +16.80 126.60 1980 ---- 147.40B ---- 147.30B 146.60 +17.10 129.50 1985 ---- 150.70B ---- 150.60B 149.90 +17.40 132.50 1990 ---- 154.00B ---- 153.90B 153.20 +17.60 135.60 1995 ---- 157.40B ---- 157.30B 156.50 +17.90 138.60 2000 ---- 160.80B ---- 160.80B 159.90 +18.10 141.80 2005 ---- 164.20B ---- 164.10B 163.20 +18.30 144.90 2010 ---- 167.60B ---- 167.50B 166.70 +18.60 148.10 2015 ---- 171.10B ---- 171.00B 170.10 +18.80 151.30 2020 ---- 174.60B ---- 174.50B 173.60 +19.00 154.60 337 2025 ---- 178.20B ---- 178.10B 177.20 +19.30 157.90 2030 ---- 181.80B ---- 181.70B 180.70 +19.40 161.30 2035 ---- 185.40B ---- 185.30B 184.30 +19.60 164.70 2040 ---- 189.00B ---- 188.90B 187.90 +19.80 168.10 15 2045 ---- 192.70B ---- 192.70B 191.60 +20.10 171.50 2050 ---- 196.40B ---- 196.30B 195.30 +20.30 175.00 200 2055 ---- 200.10B ---- 200.00B 199.00 +20.50 178.50 177 2060 ---- 203.90B ---- 203.80B 202.70 +20.60 182.10 2065 ---- 207.70B ---- 207.70B 206.50 +20.80 185.70 2070 ---- 211.50B ---- 211.40B 210.30 +21.00 189.30 2075 ---- 215.30B ---- 215.20B 214.10 +21.20 192.90 2080 ---- 219.20B ---- 219.10B 218.00 +21.40 196.60 2085 ---- 223.10B ---- 223.10B 221.90 +21.60 200.30 2090 ---- 227.00B ---- 227.00B 225.80 +21.80 204.00 2095 ---- 230.90B ---- 230.90B 229.70 +22.00 207.70 2100 ---- 234.90B ---- 234.90B 233.60 +22.10 211.50 2105 ---- 238.80B ---- 238.80B 237.60 +22.30 215.30 2110 ---- 242.80B ---- 242.80B 241.60 +22.50 219.10 2115 ---- 246.90B ---- 246.90B 245.60 +22.60 223.00 2120 ---- 250.90B ---- 250.90B 249.60 +22.80 226.80 2125 ---- 255.00B ---- 254.90B 253.70 +23.00 230.70 2130 ---- 259.10B ---- 259.10B 257.80 +23.20 234.60 2135 ---- 263.20B ---- 263.20B 261.80 +23.20 238.60 2140 ---- 267.30B ---- 267.20B 266.00 +23.50 242.50 2145 ---- 271.40B ---- 271.40B 270.10 +23.60 246.50 2150 ---- 275.60B ---- 275.60B 274.20 +23.70 250.50 2155 ---- 279.80B ---- 279.70B 278.40 +23.90 254.50 2160 ---- 284.00B ---- 283.90B 282.60 +24.00 258.60 2165 ---- 288.20B ---- 288.20B 286.80 +24.20 262.60 2170 ---- 292.40B ---- 292.40B 291.00 +24.30 266.70 2175 ---- 296.70B ---- 296.60B 295.20 +24.40 270.80 2180 ---- 300.90B ---- 300.90B 299.50 +24.60 274.90 2185 ---- 305.20B ---- 305.20B 303.70 +24.70 279.00 2190 ---- 309.50B ---- 309.50B 308.00 +24.80 283.20 2195 ---- 313.80B ---- 313.80B 312.30 +24.90 287.40 2200 ---- 318.20B ---- 318.20B 316.60 +25.10 291.50 2205 ---- 322.50B ---- 322.50B 320.90 +25.20 295.70 2210 ---- 326.90B ---- 326.90B 325.30 +25.30 300.00 2215 ---- 331.20B ---- 331.10B 329.60 +25.40 304.20 2220 ---- 335.60B ---- 335.60B 334.00 +25.60 308.40 2225 ---- 340.00B ---- 340.00B 338.40 +25.70 312.70 2230 ---- 344.40B ---- 344.40B 342.80 +25.80 317.00 2235 ---- 348.80B ---- 348.70B 347.20 +25.90 321.30 2240 ---- 353.30B ---- 353.30B 351.60 +26.00 325.60 2245 ---- 357.70B ---- 357.70B 356.00 +26.10 329.90 2250 ---- 362.20B ---- 362.10B 360.40 +26.20 334.20 2260 ---- 371.10B ---- 371.10B 369.30 +26.40 342.90 2270 ---- 380.10B ---- 380.10B 378.30 +26.60 351.70 2275 ---- 384.60B ---- 384.60B 382.80 +26.70 356.10 2280 ---- 389.10B ---- 389.00B 387.30 +26.80 360.50 2290 ---- 398.20B ---- 398.20B 396.30 +27.00 369.30 2300 ---- 407.30B ---- 407.30B 405.40 +27.20 378.20 2310 ---- 416.50B ---- 416.50B 414.50 +27.30 387.20 2320 ---- 425.60B ---- 425.60B 423.70 +27.50 396.20 2325 ---- 430.30B ---- 430.30B 428.30 +27.60 400.70 2330 ---- 434.90B ---- 434.90B 432.90 +27.70 405.20 2340 ---- 444.10B ---- 444.00B 442.10 +27.80 414.30 2350 ---- 453.40B ---- 453.30B 451.30 +27.90 423.40 2375 ---- 476.70B ---- 476.60B 474.60 +28.30 446.30 2400 ---- 500.20B ---- 500.20B 498.00 +28.60 469.40 2425 ---- 523.90B ---- 523.90B 521.60 +29.00 492.60 2450 ---- 547.70B ---- 547.60B 545.40 +29.30 516.10 2475 ---- 571.70B ---- 571.70B 569.20 +29.50 539.70 2500 ---- 595.70B ---- 595.60B 593.30 +29.80 563.50 2525 ---- 619.90B ---- 619.80B 617.40 +30.00 587.40 2800 ---- 888.20B ---- 888.20B 889.60 +32.00 857.60 3000 ---- 1087.80B ---- 1087.80B 1089.60 +32.00 1057.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.70 +.10 1.60 1325 ---- ---- ---- ---- 2.10 +.10 2.00 1350 ---- ---- ---- ---- 2.70 +.20 2.50 1375 ---- ---- ---- ---- 3.30 +.10 3.20 1400 ---- ---- ---- ---- 4.10 +.20 3.90 1425 ---- ---- ---- ---- 5.00 +.20 4.80 1440 ---- ---- ---- ---- 5.70 +.30 5.40 1450 ---- ---- ---- ---- 6.20 +.40 5.80 1460 ---- ---- ---- ---- 6.70 +.40 6.30 1470 ---- ---- ---- ---- 7.20 +.40 6.80 1475 ---- ---- ---- ---- 7.50 +.40 7.10 1480 ---- ---- ---- ---- 7.80 +.50 7.30 1490 ---- ---- ---- ---- 8.40 +.50 7.90 1500 ---- ---- ---- ---- 9.00 +.50 8.50 1510 ---- ---- ---- ---- 9.70 +.60 9.10 1520 ---- ---- ---- ---- 10.40 +.60 9.80 1525 ---- ---- ---- ---- 10.80 +.70 10.10 1530 ---- ---- ---- ---- 11.20 +.70 10.50 1540 ---- ---- ---- ---- 12.00 +.80 11.20 1545 ---- ---- ---- ---- 12.40 +.80 11.60 1550 ---- ---- ---- ---- 12.90 +.90 12.00 1555 ---- ---- ---- ---- 13.30 +.90 12.40 1560 ---- ---- ---- ---- 13.80 +.90 12.90 1565 ---- ---- ---- ---- 14.30 +1.00 13.30 1570 ---- ---- ---- ---- 14.70 +1.00 13.70 1575 ---- ---- ---- ---- 15.20 +1.00 14.20 1580 ---- ---- ---- ---- 15.70 +1.10 14.60 1585 ---- ---- ---- ---- 16.30 +1.20 15.10 1590 ---- ---- ---- ---- 16.80 +1.20 15.60 1595 ---- ---- ---- ---- 17.30 +1.20 16.10 1600 ---- ---- ---- ---- 17.90 +1.30 16.60 1605 ---- ---- ---- ---- 18.50 +1.40 17.10 1610 ---- ---- ---- ---- 19.10 +1.50 17.60 1615 ---- ---- ---- ---- 19.70 +1.50 18.20 1620 ---- ---- ---- ---- 20.30 +1.60 18.70 1625 ---- ---- ---- ---- 20.90 +1.60 19.30 1630 ---- ---- ---- ---- 21.60 +1.70 19.90 1635 ---- ---- ---- ---- 22.20 +1.70 20.50 1640 ---- ---- ---- ---- 22.90 +1.80 21.10 1645 ---- ---- ---- ---- 23.60 +1.90 21.70 1650 ---- ---- ---- ---- 24.30 +1.90 22.40 1655 ---- ---- ---- ---- 25.10 +2.10 23.00 1660 ---- ---- ---- ---- 25.80 +2.10 23.70 1665 ---- ---- ---- ---- 26.60 +2.20 24.40 1670 ---- ---- ---- ---- 27.40 +2.30 25.10 1675 ---- ---- ---- ---- 28.20 +2.40 25.80 1680 ---- ---- ---- ---- 29.00 +2.50 26.50 1685 ---- ---- ---- ---- 29.80 +2.50 27.30 1690 ---- ---- ---- ---- 30.70 +2.60 28.10 1695 ---- ---- ---- ---- 31.60 +2.70 28.90 1700 ---- ---- ---- ---- 32.50 +2.80 29.70 1705 ---- ---- ---- ---- 33.40 +2.90 30.50 1710 ---- ---- ---- ---- 34.40 +3.00 31.40 1715 ---- ---- ---- ---- 35.40 +3.20 32.20 1720 ---- ---- ---- ---- 36.40 +3.30 33.10 1725 ---- ---- ---- ---- 37.40 +3.30 34.10 1730 ---- ---- ---- ---- 38.50 +3.50 35.00 1735 ---- ---- ---- ---- 39.60 +3.60 36.00 1740 ---- ---- ---- ---- 40.70 +3.70 37.00 1745 ---- ---- ---- ---- 41.90 +3.90 38.00 1750 ---- ---- ---- ---- 43.10 +4.00 39.10 1755 ---- ---- ---- ---- 44.30 +4.10 40.20 1760 ---- ---- ---- ---- 45.50 +4.20 41.30 1765 ---- ---- ---- ---- 46.80 +4.30 42.50 1770 ---- ---- ---- ---- 48.10 +4.50 43.60 1775 ---- ---- ---- ---- 49.50 +4.60 44.90 1780 ---- ---- ---- ---- 50.90 +4.80 46.10 1785 ---- ---- ---- ---- 52.30 +4.90 47.40 1790 ---- ---- ---- ---- 53.70 +5.00 48.70 1795 ---- ---- ---- ---- 55.20 +5.10 50.10 1800 ---- ---- ---- ---- 56.80 +5.30 51.50 1805 ---- ---- ---- ---- 58.40 +5.50 52.90 1810 ---- ---- ---- ---- 60.00 +5.70 54.30 1815 ---- ---- ---- ---- 61.60 +5.70 55.90 1820 ---- ---- ---- ---- 63.30 +5.90 57.40 1825 ---- ---- ---- ---- 65.10 +6.10 59.00 1830 ---- ---- ---- ---- 66.90 +6.30 60.60 1835 ---- ---- ---- ---- 68.70 +6.40 62.30 1840 ---- ---- ---- ---- 70.60 +6.60 64.00 1845 ---- ---- ---- ---- 72.50 +6.70 65.80 1850 ---- ---- ---- ---- 74.50 +6.90 67.60 1855 ---- ---- ---- ---- 76.50 +7.10 69.40 1860 ---- ---- ---- ---- 78.60 +7.30 71.30 1865 ---- ---- ---- ---- 80.70 +7.50 73.20 1870 ---- ---- ---- ---- 82.80 +7.70 75.10 1875 ---- ---- ---- ---- 85.10 +8.00 77.10 1880 ---- ---- ---- ---- 87.30 +8.20 79.10 1885 ---- ---- ---- ---- 89.60 +8.40 81.20 1890 ---- ---- ---- ---- 92.00 +8.70 83.30 1895 ---- ---- ---- ---- 94.40 +9.00 85.40 1900 ---- ---- ---- ---- 96.80 +9.20 87.60 1905 ---- ---- ---- ---- 99.30 +9.50 89.80 1910 ---- ---- ---- ---- 101.90 +9.90 92.00 1915 ---- ---- ---- ---- 104.50 +10.20 94.30 1920 ---- ---- ---- ---- 107.10 +10.50 96.60 1925 ---- ---- ---- ---- 109.80 +10.90 98.90 1930 ---- ---- ---- ---- 112.60 +11.40 101.20 1935 ---- ---- ---- ---- 115.40 +11.80 103.60 1940 ---- ---- ---- ---- 118.20 +12.10 106.10 1945 ---- ---- ---- ---- 121.00 +12.40 108.60 1950 ---- ---- ---- ---- 123.90 +12.80 111.10 1955 ---- ---- ---- ---- 126.90 +13.30 113.60 1960 ---- ---- ---- ---- 129.80 +13.60 116.20 1965 ---- ---- ---- ---- 132.80 +13.90 118.90 1970 ---- ---- ---- ---- 135.80 +14.30 121.50 1975 ---- ---- ---- ---- 138.80 +14.50 124.30 1980 ---- ---- ---- ---- 141.80 +14.80 127.00 1985 ---- ---- ---- ---- 144.90 +15.00 129.90 1990 ---- ---- ---- ---- 147.90 +15.20 132.70 1995 ---- ---- ---- ---- 151.00 +15.40 135.60 2000 ---- ---- ---- ---- 154.20 +15.60 138.60 2005 ---- ---- ---- ---- 157.30 +15.70 141.60 2010 ---- ---- ---- ---- 160.50 +15.90 144.60 2015 ---- ---- ---- ---- 163.70 +16.00 147.70 2020 ---- ---- ---- ---- 167.00 +16.20 150.80 2025 ---- ---- ---- ---- 170.30 +16.40 153.90 2030 ---- ---- ---- ---- 173.60 +16.50 157.10 2035 ---- ---- ---- ---- 176.90 +16.50 160.40 2040 ---- ---- ---- ---- 180.30 +16.70 163.60 2045 ---- ---- ---- ---- 183.80 +16.90 166.90 2050 ---- ---- ---- ---- 187.20 +17.00 170.20 2055 ---- ---- ---- ---- 190.70 +17.10 173.60 2060 ---- ---- ---- ---- 194.30 +17.30 177.00 2065 ---- ---- ---- ---- 197.80 +17.40 180.40 2070 ---- ---- ---- ---- 201.50 +17.60 183.90 2075 ---- ---- ---- ---- 205.10 +17.70 187.40 2080 ---- ---- ---- ---- 208.80 +17.90 190.90 2085 ---- ---- ---- ---- 212.50 +18.10 194.40 2090 ---- ---- ---- ---- 216.20 +18.20 198.00 2095 ---- ---- ---- ---- 220.00 +18.40 201.60 2100 ---- ---- ---- ---- 223.70 +18.50 205.20 2105 ---- ---- ---- ---- 227.60 +18.70 208.90 2110 ---- ---- ---- ---- 231.40 +18.80 212.60 2115 ---- ---- ---- ---- 235.30 +19.00 216.30 2120 ---- ---- ---- ---- 239.20 +19.10 220.10 2125 ---- ---- ---- ---- 243.10 +19.30 223.80 2130 ---- ---- ---- ---- 247.00 +19.40 227.60 2135 ---- ---- ---- ---- 251.00 +19.60 231.40 2140 ---- ---- ---- ---- 255.00 +19.70 235.30 2145 ---- ---- ---- ---- 259.00 +19.90 239.10 2150 ---- ---- ---- ---- 263.00 +20.00 243.00 2155 ---- ---- ---- ---- 267.10 +20.20 246.90 2160 ---- ---- ---- ---- 271.10 +20.20 250.90 2165 ---- ---- ---- ---- 275.20 +20.40 254.80 2170 ---- ---- ---- ---- 279.30 +20.50 258.80 2175 ---- ---- ---- ---- 283.50 +20.70 262.80 2180 ---- ---- ---- ---- 287.60 +20.80 266.80 2185 ---- ---- ---- ---- 291.80 +21.00 270.80 2190 ---- ---- ---- ---- 296.00 +21.10 274.90 2195 ---- ---- ---- ---- 300.20 +21.30 278.90 2200 ---- ---- ---- ---- 304.40 +21.40 283.00 2205 ---- ---- ---- ---- 308.60 +21.50 287.10 2210 ---- ---- ---- ---- 312.80 +21.60 291.20 2215 ---- ---- ---- ---- 317.10 +21.70 295.40 2220 ---- ---- ---- ---- 321.40 +21.90 299.50 2225 ---- ---- ---- ---- 325.60 +21.90 303.70 2230 ---- ---- ---- ---- 329.90 +22.00 307.90 2235 ---- ---- ---- ---- 334.20 +22.20 312.00 2240 ---- ---- ---- ---- 338.60 +22.30 316.30 2245 ---- ---- ---- ---- 342.90 +22.40 320.50 2250 ---- ---- ---- ---- 347.20 +22.50 324.70 2255 ---- ---- ---- ---- 351.60 +22.60 329.00 2260 ---- ---- ---- ---- 356.00 +22.80 333.20 2270 ---- ---- ---- ---- 364.70 +22.90 341.80 2275 ---- ---- ---- ---- 369.10 +23.00 346.10 2280 ---- ---- ---- ---- 373.50 +23.10 350.40 2290 ---- ---- ---- ---- 382.40 +23.30 359.10 2300 ---- ---- ---- ---- 391.30 +23.50 367.80 2310 ---- ---- ---- ---- 400.20 +23.60 376.60 2320 ---- ---- ---- ---- 409.20 +23.80 385.40 2325 ---- ---- ---- ---- 413.70 +23.90 389.80 2330 ---- ---- ---- ---- 418.30 +24.10 394.20 2340 ---- ---- ---- ---- 427.30 +24.20 403.10 2350 ---- ---- ---- ---- 436.40 +24.30 412.10 2360 ---- ---- ---- ---- 445.50 +24.40 421.10 2375 ---- ---- ---- ---- 459.30 +24.70 434.60 2400 ---- ---- ---- ---- 482.40 +25.10 457.30 2425 ---- ---- ---- ---- 505.70 +25.40 480.30 2450 ---- ---- ---- ---- 529.20 +25.80 503.40 2475 ---- ---- ---- ---- 552.80 +26.00 526.80 2500 ---- ---- ---- ---- 576.60 +26.30 550.30 2525 ---- ---- ---- ---- 600.50 +26.60 573.90 2550 ---- ---- ---- ---- 624.60 +26.90 597.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 +.20 1.30 1275 ---- ---- ---- ---- 1.90 +.20 1.70 1300 ---- ---- ---- ---- 2.40 +.30 2.10 1325 ---- ---- ---- ---- 3.00 +.40 2.60 1350 ---- ---- ---- ---- 3.70 +.50 3.20 1375 ---- ---- ---- ---- 4.50 +.60 3.90 1400 ---- ---- ---- ---- 5.50 +.70 4.80 1425 ---- ---- ---- ---- 6.70 +.90 5.80 1440 ---- ---- ---- ---- 7.50 +1.00 6.50 1450 ---- ---- ---- ---- 8.10 +1.10 7.00 1460 ---- ---- ---- ---- 8.70 +1.20 7.50 1470 ---- ---- ---- ---- 9.30 +1.20 8.10 1475 ---- ---- ---- ---- 9.70 +1.30 8.40 1480 ---- ---- ---- ---- 10.00 +1.30 8.70 1490 ---- ---- ---- ---- 10.70 +1.40 9.30 1500 ---- ---- ---- ---- 11.50 +1.50 10.00 1510 ---- ---- ---- ---- 12.30 +1.60 10.70 1520 ---- ---- ---- ---- 13.20 +1.80 11.40 1525 ---- ---- ---- ---- 13.60 +1.80 11.80 1530 ---- ---- ---- ---- 14.10 +1.90 12.20 1540 ---- ---- ---- ---- 15.00 +2.00 13.00 1545 ---- ---- ---- ---- 15.50 +2.10 13.40 1550 ---- ---- ---- ---- 16.00 +2.10 13.90 1555 ---- ---- ---- ---- 16.50 +2.20 14.30 1560 ---- ---- ---- ---- 17.00 +2.20 14.80 1565 ---- ---- ---- ---- 17.60 +2.40 15.20 1570 ---- ---- ---- ---- 18.10 +2.40 15.70 1575 ---- ---- ---- ---- 18.70 +2.50 16.20 1580 ---- ---- ---- ---- 19.30 +2.60 16.70 1585 ---- ---- ---- ---- 19.90 +2.70 17.20 1590 ---- ---- ---- ---- 20.50 +2.80 17.70 1595 ---- ---- ---- ---- 21.10 +2.80 18.30 1600 ---- ---- ---- ---- 21.70 +2.90 18.80 1605 ---- ---- ---- ---- 22.30 +2.90 19.40 1610 ---- ---- ---- ---- 23.00 +3.10 19.90 1615 ---- ---- ---- ---- 23.70 +3.20 20.50 1620 ---- ---- ---- ---- 24.30 +3.20 21.10 1625 ---- ---- ---- ---- 25.00 +3.30 21.70 1630 ---- ---- ---- ---- 25.70 +3.40 22.30 1635 ---- ---- ---- ---- 26.50 +3.50 23.00 1640 ---- ---- ---- ---- 27.20 +3.60 23.60 1645 ---- ---- ---- ---- 28.00 +3.70 24.30 1650 ---- ---- ---- ---- 28.70 +3.80 24.90 1655 ---- ---- ---- ---- 29.50 +3.90 25.60 1660 ---- ---- ---- ---- 30.30 +4.00 26.30 1665 ---- ---- ---- ---- 31.20 +4.20 27.00 1670 ---- ---- ---- ---- 32.00 +4.20 27.80 1675 ---- ---- ---- ---- 32.90 +4.40 28.50 1680 ---- ---- ---- ---- 33.70 +4.40 29.30 1685 ---- ---- ---- ---- 34.60 +4.50 30.10 1690 ---- ---- ---- ---- 35.60 +4.70 30.90 1695 ---- ---- ---- ---- 36.50 +4.80 31.70 1700 ---- ---- ---- ---- 37.50 +4.90 32.60 1705 ---- ---- ---- ---- 38.50 +5.00 33.50 1710 ---- ---- ---- ---- 39.50 +5.20 34.30 1715 ---- ---- ---- ---- 40.50 +5.20 35.30 1720 ---- ---- ---- ---- 41.60 +5.40 36.20 1725 ---- ---- ---- ---- 42.70 +5.50 37.20 1730 ---- ---- ---- ---- 43.80 +5.70 38.10 1735 ---- ---- ---- ---- 44.90 +5.70 39.20 1740 ---- ---- ---- ---- 46.10 +5.90 40.20 1745 ---- ---- ---- ---- 47.30 +6.00 41.30 1750 ---- ---- ---- ---- 48.60 +6.20 42.40 1755 ---- ---- ---- ---- 49.80 +6.30 43.50 1760 ---- ---- ---- ---- 51.10 +6.50 44.60 1765 ---- ---- ---- ---- 52.40 +6.60 45.80 1770 ---- ---- ---- ---- 53.80 +6.80 47.00 1775 ---- ---- ---- ---- 55.20 +6.90 48.30 1780 ---- ---- ---- ---- 56.60 +7.00 49.60 1785 ---- ---- ---- ---- 58.10 +7.20 50.90 1790 ---- ---- ---- ---- 59.60 +7.40 52.20 1795 ---- ---- ---- ---- 61.10 +7.50 53.60 1800 ---- ---- ---- ---- 62.70 +7.70 55.00 1805 ---- ---- ---- ---- 64.30 +7.80 56.50 1810 ---- ---- ---- ---- 66.00 +8.00 58.00 1815 ---- ---- ---- ---- 67.70 +8.20 59.50 1820 ---- ---- ---- ---- 69.50 +8.40 61.10 1825 ---- ---- ---- ---- 71.20 +8.50 62.70 1830 ---- ---- ---- ---- 73.10 +8.70 64.40 1835 ---- ---- ---- ---- 74.90 +8.80 66.10 1840 ---- ---- ---- ---- 76.90 +9.10 67.80 1845 ---- ---- ---- ---- 78.80 +9.20 69.60 1850 ---- ---- ---- ---- 80.80 +9.40 71.40 1855 ---- ---- ---- ---- 82.80 +9.50 73.30 1860 ---- ---- ---- ---- 84.90 +9.70 75.20 1865 ---- ---- ---- ---- 87.00 +9.90 77.10 1870 ---- ---- ---- ---- 89.20 +10.10 79.10 1875 ---- ---- ---- ---- 91.40 +10.30 81.10 1880 ---- ---- ---- ---- 93.60 +10.50 83.10 1885 ---- ---- ---- ---- 95.90 +10.70 85.20 1890 ---- ---- ---- ---- 98.20 +10.90 87.30 1895 ---- ---- ---- ---- 100.50 +11.10 89.40 1900 ---- ---- ---- ---- 102.90 +11.30 91.60 1905 ---- ---- ---- ---- 105.30 +11.50 93.80 1910 ---- ---- ---- ---- 107.70 +11.60 96.10 1915 ---- ---- ---- ---- 110.20 +11.80 98.40 1920 ---- ---- ---- ---- 112.70 +12.00 100.70 1925 ---- ---- ---- ---- 115.30 +12.30 103.00 1930 ---- ---- ---- ---- 117.90 +12.50 105.40 1935 ---- ---- ---- ---- 120.50 +12.70 107.80 1940 ---- ---- ---- ---- 123.10 +12.90 110.20 1945 ---- ---- ---- ---- 125.80 +13.10 112.70 1950 ---- ---- ---- ---- 128.50 +13.30 115.20 1955 ---- ---- ---- ---- 131.30 +13.50 117.80 1960 ---- ---- ---- ---- 134.10 +13.70 120.40 1965 ---- ---- ---- ---- 136.90 +13.90 123.00 1970 ---- ---- ---- ---- 139.80 +14.10 125.70 1975 ---- ---- ---- ---- 142.70 +14.30 128.40 1980 ---- ---- ---- ---- 145.70 +14.50 131.20 1985 ---- ---- ---- ---- 148.70 +14.70 134.00 1990 ---- ---- ---- ---- 151.80 +14.90 136.90 1995 ---- ---- ---- ---- 154.80 +15.00 139.80 2000 ---- ---- ---- ---- 158.00 +15.30 142.70 2005 ---- ---- ---- ---- 161.10 +15.40 145.70 2010 ---- ---- ---- ---- 164.30 +15.60 148.70 2015 ---- ---- ---- ---- 167.60 +15.80 151.80 2020 ---- ---- ---- ---- 170.80 +15.90 154.90 2025 ---- ---- ---- ---- 174.10 +16.10 158.00 2030 ---- ---- ---- ---- 177.50 +16.30 161.20 2035 ---- ---- ---- ---- 180.90 +16.50 164.40 2040 ---- ---- ---- ---- 184.30 +16.60 167.70 2045 ---- ---- ---- ---- 187.70 +16.70 171.00 2050 ---- ---- ---- ---- 191.20 +16.90 174.30 2055 ---- ---- ---- ---- 194.70 +17.10 177.60 2060 ---- ---- ---- ---- 198.20 +17.20 181.00 2065 ---- ---- ---- ---- 201.80 +17.40 184.40 2070 ---- ---- ---- ---- 205.40 +17.50 187.90 2075 ---- ---- ---- ---- 209.00 +17.70 191.30 2080 ---- ---- ---- ---- 212.70 +17.90 194.80 2085 ---- ---- ---- ---- 216.40 +18.00 198.40 2090 ---- ---- ---- ---- 220.10 +18.20 201.90 2095 ---- ---- ---- ---- 223.80 +18.30 205.50 2100 ---- ---- ---- ---- 227.60 +18.50 209.10 2105 ---- ---- ---- ---- 231.40 +18.60 212.80 2110 ---- ---- ---- ---- 235.20 +18.70 216.50 2115 ---- ---- ---- ---- 239.00 +18.80 220.20 2120 ---- ---- ---- ---- 242.90 +19.00 223.90 2125 ---- ---- ---- ---- 246.80 +19.20 227.60 2130 ---- ---- ---- ---- 250.70 +19.30 231.40 2135 ---- ---- ---- ---- 254.60 +19.40 235.20 2140 ---- ---- ---- ---- 258.60 +19.60 239.00 2145 ---- ---- ---- ---- 262.60 +19.70 242.90 2150 ---- ---- ---- ---- 266.60 +19.90 246.70 2155 ---- ---- ---- ---- 270.60 +20.00 250.60 2160 ---- ---- ---- ---- 274.60 +20.10 254.50 2165 ---- ---- ---- ---- 278.70 +20.30 258.40 2170 ---- ---- ---- ---- 282.70 +20.30 262.40 2175 ---- ---- ---- ---- 286.80 +20.40 266.40 2180 ---- ---- ---- ---- 290.90 +20.50 270.40 2185 ---- ---- ---- ---- 295.10 +20.70 274.40 2190 ---- ---- ---- ---- 299.20 +20.80 278.40 2195 ---- ---- ---- ---- 303.40 +21.00 282.40 2200 ---- ---- ---- ---- 307.50 +21.00 286.50 2205 ---- ---- ---- ---- 311.70 +21.10 290.60 2210 ---- ---- ---- ---- 315.90 +21.30 294.60 2215 ---- ---- ---- ---- 320.20 +21.40 298.80 2220 ---- ---- ---- ---- 324.40 +21.50 302.90 2225 ---- ---- ---- ---- 328.60 +21.60 307.00 2230 ---- ---- ---- ---- 332.90 +21.70 311.20 2235 ---- ---- ---- ---- 337.20 +21.90 315.30 2240 ---- ---- ---- ---- 341.50 +22.00 319.50 2245 ---- ---- ---- ---- 345.80 +22.10 323.70 2250 ---- ---- ---- ---- 350.10 +22.20 327.90 2255 ---- ---- ---- ---- 354.40 +22.30 332.10 2260 ---- ---- ---- ---- 358.70 +22.30 336.40 2270 ---- ---- ---- ---- 367.40 +22.50 344.90 2275 ---- ---- ---- ---- 371.80 +22.60 349.20 2280 ---- ---- ---- ---- 376.20 +22.70 353.50 2290 ---- ---- ---- ---- 385.00 +22.90 362.10 2300 ---- ---- ---- ---- 393.80 +23.10 370.70 2310 ---- ---- ---- ---- 402.70 +23.20 379.50 2320 ---- ---- ---- ---- 411.70 +23.50 388.20 2325 ---- ---- ---- ---- 416.10 +23.50 392.60 2330 ---- ---- ---- ---- 420.60 +23.60 397.00 2340 ---- ---- ---- ---- 429.60 +23.80 405.80 2350 ---- ---- ---- ---- 438.70 +24.00 414.70 2360 ---- ---- ---- ---- 447.80 +24.10 423.70 2375 ---- ---- ---- ---- 461.50 +24.40 437.10 2400 ---- ---- ---- ---- 484.40 +24.70 459.70 2425 ---- ---- ---- ---- 507.60 +25.10 482.50 2450 ---- ---- ---- ---- 530.90 +25.40 505.50 2475 ---- ---- ---- ---- 554.50 +25.80 528.70 2500 ---- ---- ---- ---- 578.10 +26.00 552.10 2525 ---- ---- ---- ---- 601.90 +26.30 575.60 2550 ---- ---- ---- ---- 625.90 +26.60 599.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.50 +.10 2.40 1275 ---- ---- ---- ---- 3.00 +.20 2.80 1300 ---- ---- ---- ---- 3.60 +.20 3.40 1325 ---- ---- ---- ---- 4.20 +.20 4.00 1350 ---- ---- ---- ---- 5.00 +.30 4.70 1375 ---- ---- ---- ---- 5.90 +.40 5.50 1400 ---- ---- ---- ---- 7.00 +.60 6.40 1425 ---- ---- ---- ---- 8.20 +.70 7.50 1450 ---- ---- ---- ---- 9.50 +.80 8.70 1460 ---- ---- ---- ---- 10.10 +.90 9.20 1470 ---- ---- ---- ---- 10.80 +1.00 9.80 1475 ---- ---- ---- ---- 11.10 +1.00 10.10 1480 ---- ---- ---- ---- 11.40 +1.00 10.40 1490 ---- ---- ---- ---- 12.10 +1.10 11.00 1500 ---- ---- ---- ---- 12.90 +1.20 11.70 1510 ---- ---- ---- ---- 13.70 +1.40 12.30 1520 ---- ---- ---- ---- 14.50 +1.50 13.00 1525 ---- ---- ---- ---- 14.90 +1.50 13.40 1530 ---- ---- ---- ---- 15.30 +1.50 13.80 1540 ---- ---- ---- ---- 16.20 +1.60 14.60 1545 ---- ---- ---- ---- 16.70 +1.70 15.00 1550 ---- ---- ---- ---- 17.20 +1.80 15.40 1555 ---- ---- ---- ---- 17.60 +1.80 15.80 1560 ---- ---- ---- ---- 18.10 +1.80 16.30 1565 ---- ---- ---- ---- 18.60 +1.90 16.70 1570 ---- ---- ---- ---- 19.20 +2.00 17.20 1575 ---- ---- ---- ---- 19.70 +2.10 17.60 1580 ---- ---- ---- ---- 20.30 +2.20 18.10 1585 ---- ---- ---- ---- 20.80 +2.20 18.60 1590 ---- ---- ---- ---- 21.40 +2.30 19.10 1595 ---- ---- ---- ---- 22.00 +2.40 19.60 1600 ---- ---- ---- ---- 22.60 +2.50 20.10 1605 ---- ---- ---- ---- 23.20 +2.50 20.70 1610 ---- ---- ---- ---- 23.80 +2.60 21.20 1615 ---- ---- ---- ---- 24.40 +2.60 21.80 1620 ---- ---- ---- ---- 25.10 +2.70 22.40 1625 ---- ---- ---- ---- 25.80 +2.90 22.90 1630 ---- ---- ---- ---- 26.50 +3.00 23.50 1635 ---- ---- ---- ---- 27.20 +3.10 24.10 1640 ---- ---- ---- ---- 27.90 +3.10 24.80 1645 ---- ---- ---- ---- 28.60 +3.20 25.40 1650 ---- ---- ---- ---- 29.30 +3.20 26.10 1655 ---- ---- ---- ---- 30.10 +3.40 26.70 1660 ---- ---- ---- ---- 30.90 +3.50 27.40 1665 ---- ---- ---- ---- 31.70 +3.60 28.10 1670 ---- ---- ---- ---- 32.50 +3.70 28.80 1675 ---- ---- ---- ---- 33.30 +3.70 29.60 1680 ---- ---- ---- ---- 34.20 +3.90 30.30 1685 ---- ---- ---- ---- 35.10 +4.00 31.10 1690 ---- ---- ---- ---- 36.00 +4.10 31.90 1695 ---- ---- ---- ---- 36.90 +4.20 32.70 1700 ---- ---- ---- ---- 37.80 +4.30 33.50 1705 ---- ---- ---- ---- 38.80 +4.50 34.30 1710 ---- ---- ---- ---- 39.80 +4.60 35.20 1715 ---- ---- ---- ---- 40.80 +4.70 36.10 1720 ---- ---- ---- ---- 41.80 +4.80 37.00 1725 ---- ---- ---- ---- 42.90 +5.00 37.90 1730 ---- ---- ---- ---- 43.90 +5.00 38.90 1735 ---- ---- ---- ---- 45.00 +5.10 39.90 1740 ---- ---- ---- ---- 46.20 +5.30 40.90 1745 ---- ---- ---- ---- 47.30 +5.40 41.90 1750 ---- ---- ---- ---- 48.50 +5.50 43.00 1755 ---- ---- ---- ---- 49.70 +5.70 44.00 1760 ---- ---- ---- ---- 51.00 +5.90 45.10 1765 ---- ---- ---- ---- 52.30 +6.00 46.30 1770 ---- ---- ---- ---- 53.60 +6.20 47.40 1775 ---- ---- ---- ---- 54.90 +6.30 48.60 1780 ---- ---- ---- ---- 56.30 +6.40 49.90 1785 ---- ---- ---- ---- 57.70 +6.60 51.10 1790 ---- ---- ---- ---- 59.10 +6.70 52.40 1795 ---- ---- ---- ---- 60.60 +6.90 53.70 1800 ---- ---- ---- ---- 62.10 +7.00 55.10 1805 ---- ---- ---- ---- 63.60 +7.10 56.50 1810 ---- ---- ---- ---- 65.20 +7.30 57.90 1815 ---- ---- ---- ---- 66.80 +7.40 59.40 1820 ---- ---- ---- ---- 68.50 +7.60 60.90 1825 ---- ---- ---- ---- 70.20 +7.80 62.40 1830 ---- ---- ---- ---- 71.90 +7.90 64.00 1835 ---- ---- ---- ---- 73.70 +8.10 65.60 1840 ---- ---- ---- ---- 75.50 +8.20 67.30 1845 ---- ---- ---- ---- 77.30 +8.40 68.90 1850 ---- ---- ---- ---- 79.20 +8.50 70.70 1855 ---- ---- ---- ---- 81.20 +8.80 72.40 1860 ---- ---- ---- ---- 83.10 +8.90 74.20 1865 ---- ---- ---- ---- 85.10 +9.00 76.10 1870 ---- ---- ---- ---- 87.20 +9.20 78.00 1875 ---- ---- ---- ---- 89.30 +9.40 79.90 1880 ---- ---- ---- ---- 91.40 +9.60 81.80 1885 ---- ---- ---- ---- 93.50 +9.70 83.80 1890 ---- ---- ---- ---- 95.70 +9.90 85.80 1895 ---- ---- ---- ---- 98.00 +10.10 87.90 1900 ---- ---- ---- ---- 100.20 +10.20 90.00 1905 ---- ---- ---- ---- 102.50 +10.40 92.10 1910 ---- ---- ---- ---- 104.90 +10.60 94.30 1915 ---- ---- ---- ---- 107.30 +10.90 96.40 1920 ---- ---- ---- ---- 109.70 +11.00 98.70 1925 ---- ---- ---- ---- 112.10 +11.20 100.90 1930 ---- ---- ---- ---- 114.60 +11.40 103.20 1935 ---- ---- ---- ---- 117.10 +11.60 105.50 1940 ---- ---- ---- ---- 119.60 +11.80 107.80 1945 ---- ---- ---- ---- 122.20 +12.00 110.20 1950 ---- ---- ---- ---- 124.80 +12.20 112.60 1955 ---- ---- ---- ---- 127.50 +12.40 115.10 1960 ---- ---- ---- ---- 130.20 +12.70 117.50 1965 ---- ---- ---- ---- 132.90 +12.80 120.10 1970 ---- ---- ---- ---- 135.70 +13.10 122.60 1975 ---- ---- ---- ---- 138.50 +13.30 125.20 1980 ---- ---- ---- ---- 141.30 +13.50 127.80 1985 ---- ---- ---- ---- 144.20 +13.70 130.50 1990 ---- ---- ---- ---- 147.10 +13.90 133.20 1995 ---- ---- ---- ---- 150.00 +14.00 136.00 2000 ---- ---- ---- ---- 153.00 +14.20 138.80 2005 ---- ---- ---- ---- 156.00 +14.30 141.70 2010 ---- ---- ---- ---- 159.10 +14.50 144.60 2015 ---- ---- ---- ---- 162.20 +14.70 147.50 2020 ---- ---- ---- ---- 165.30 +14.80 150.50 2025 ---- ---- ---- ---- 168.50 +15.00 153.50 2030 ---- ---- ---- ---- 171.70 +15.20 156.50 2035 ---- ---- ---- ---- 174.90 +15.30 159.60 2040 ---- ---- ---- ---- 178.20 +15.40 162.80 2045 ---- ---- ---- ---- 181.50 +15.60 165.90 2050 ---- ---- ---- ---- 184.90 +15.80 169.10 2055 ---- ---- ---- ---- 188.30 +16.00 172.30 2060 ---- ---- ---- ---- 191.70 +16.10 175.60 2065 ---- ---- ---- ---- 195.10 +16.20 178.90 2070 ---- ---- ---- ---- 198.60 +16.40 182.20 2075 ---- ---- ---- ---- 202.10 +16.50 185.60 2080 ---- ---- ---- ---- 205.60 +16.60 189.00 2085 ---- ---- ---- ---- 209.20 +16.80 192.40 2090 ---- ---- ---- ---- 212.80 +16.90 195.90 2095 ---- ---- ---- ---- 216.40 +17.10 199.30 2100 ---- ---- ---- ---- 220.10 +17.30 202.80 2105 ---- ---- ---- ---- 223.70 +17.30 206.40 2110 ---- ---- ---- ---- 227.50 +17.50 210.00 2115 ---- ---- ---- ---- 231.20 +17.70 213.50 2120 ---- ---- ---- ---- 234.90 +17.70 217.20 2125 ---- ---- ---- ---- 238.70 +17.90 220.80 2130 ---- ---- ---- ---- 242.50 +18.00 224.50 2135 ---- ---- ---- ---- 246.40 +18.20 228.20 2140 ---- ---- ---- ---- 250.20 +18.30 231.90 2145 ---- ---- ---- ---- 254.10 +18.50 235.60 2150 ---- ---- ---- ---- 258.00 +18.60 239.40 2155 ---- ---- ---- ---- 261.90 +18.70 243.20 2160 ---- ---- ---- ---- 265.80 +18.80 247.00 2165 ---- ---- ---- ---- 269.80 +18.90 250.90 2170 ---- ---- ---- ---- 273.80 +19.10 254.70 2175 ---- ---- ---- ---- 277.80 +19.20 258.60 2180 ---- ---- ---- ---- 281.80 +19.30 262.50 2185 ---- ---- ---- ---- 285.80 +19.40 266.40 2190 ---- ---- ---- ---- 289.90 +19.60 270.30 2195 ---- ---- ---- ---- 294.00 +19.70 274.30 2200 ---- ---- ---- ---- 298.10 +19.80 278.30 2205 ---- ---- ---- ---- 302.20 +19.90 282.30 2210 ---- ---- ---- ---- 306.30 +20.00 286.30 2215 ---- ---- ---- ---- 310.40 +20.10 290.30 2220 ---- ---- ---- ---- 314.60 +20.30 294.30 2225 ---- ---- ---- ---- 318.80 +20.40 298.40 2230 ---- ---- ---- ---- 322.90 +20.40 302.50 2235 ---- ---- ---- ---- 327.10 +20.50 306.60 2240 ---- ---- ---- ---- 331.30 +20.60 310.70 2245 ---- ---- ---- ---- 335.60 +20.80 314.80 2250 ---- ---- ---- ---- 339.80 +20.90 318.90 2255 ---- ---- ---- ---- 344.10 +21.00 323.10 2260 ---- ---- ---- ---- 348.30 +21.10 327.20 2265 ---- ---- ---- ---- 352.60 +21.20 331.40 2270 ---- ---- ---- ---- 356.90 +21.30 335.60 2275 ---- ---- ---- ---- 361.20 +21.40 339.80 2280 ---- ---- ---- ---- 365.50 +21.50 344.00 2290 ---- ---- ---- ---- 374.20 +21.70 352.50 2300 ---- ---- ---- ---- 382.90 +21.90 361.00 2310 ---- ---- ---- ---- 391.60 +22.00 369.60 2320 ---- ---- ---- ---- 400.40 +22.20 378.20 2325 ---- ---- ---- ---- 404.80 +22.30 382.50 2330 ---- ---- ---- ---- 409.20 +22.40 386.80 2340 ---- ---- ---- ---- 418.10 +22.60 395.50 2350 ---- ---- ---- ---- 427.00 +22.70 404.30 2360 ---- ---- ---- ---- 436.00 +22.90 413.10 2370 ---- ---- ---- ---- 445.00 +23.10 421.90 2375 ---- ---- ---- ---- 449.50 +23.20 426.30 2400 ---- ---- ---- ---- 472.10 +23.50 448.60 2425 ---- ---- ---- ---- 495.00 +23.90 471.10 2450 ---- ---- ---- ---- 518.00 +24.20 493.80 2475 ---- ---- ---- ---- 541.30 +24.60 516.70 2500 ---- ---- ---- ---- 564.70 +24.90 539.80 2525 ---- ---- ---- ---- 588.20 +25.20 563.00 2550 ---- ---- ---- ---- 611.90 +25.50 586.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .40 UNCH .40 1090 ---- ---- ---- ---- .50 UNCH .50 1100 ---- ---- ---- ---- .50 -.10 .60 1110 ---- ---- ---- ---- .60 UNCH .60 1120 ---- ---- ---- ---- .70 UNCH .70 1125 ---- ---- ---- ---- .70 UNCH .70 1130 ---- ---- ---- ---- .70 UNCH .70 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 UNCH 1.30 1200 ---- ---- ---- ---- 1.40 UNCH 1.40 1205 ---- ---- ---- ---- 1.50 +.10 1.40 1210 ---- ---- ---- ---- 1.50 UNCH 1.50 1215 ---- ---- ---- ---- 1.60 UNCH 1.60 1220 ---- ---- ---- ---- 1.70 +.10 1.60 1225 ---- ---- ---- ---- 1.80 +.10 1.70 1230 ---- ---- ---- ---- 1.90 +.10 1.80 1235 ---- ---- ---- ---- 1.90 UNCH 1.90 1240 ---- ---- ---- ---- 2.00 UNCH 2.00 1245 ---- ---- ---- ---- 2.10 +.10 2.00 1250 ---- ---- ---- ---- 2.20 +.10 2.10 1255 ---- ---- ---- ---- 2.30 +.10 2.20 1260 ---- ---- ---- ---- 2.40 +.10 2.30 1265 ---- ---- ---- ---- 2.50 +.10 2.40 1270 ---- ---- ---- ---- 2.60 +.10 2.50 1275 ---- ---- ---- ---- 2.70 +.10 2.60 1280 ---- ---- ---- ---- 2.80 +.10 2.70 1285 ---- ---- ---- ---- 3.00 +.20 2.80 1290 ---- ---- ---- ---- 3.10 +.20 2.90 1295 ---- ---- ---- ---- 3.20 +.20 3.00 1300 ---- ---- ---- ---- 3.30 +.10 3.20 1305 ---- ---- ---- ---- 3.50 +.20 3.30 1310 ---- ---- ---- ---- 3.60 +.20 3.40 1315 ---- ---- ---- ---- 3.80 +.20 3.60 1320 ---- ---- ---- ---- 3.90 +.20 3.70 1325 ---- ---- ---- ---- 4.10 +.30 3.80 1330 ---- ---- ---- ---- 4.30 +.30 4.00 1335 ---- ---- ---- ---- 4.40 +.30 4.10 1340 ---- ---- ---- ---- 4.60 +.30 4.30 1345 ---- ---- ---- ---- 4.80 +.30 4.50 1350 ---- ---- ---- ---- 5.00 +.40 4.60 1355 ---- ---- ---- ---- 5.20 +.40 4.80 1360 ---- ---- ---- ---- 5.40 +.40 5.00 1365 ---- ---- ---- ---- 5.60 +.40 5.20 1370 ---- ---- ---- ---- 5.80 +.50 5.30 1375 ---- ---- ---- ---- 6.00 +.50 5.50 1380 ---- ---- ---- ---- 6.20 +.50 5.70 1385 ---- ---- ---- ---- 6.40 +.40 6.00 1390 ---- ---- ---- ---- 6.70 +.50 6.20 1395 ---- ---- ---- ---- 6.90 +.50 6.40 1400 ---- ---- ---- ---- 7.20 +.60 6.60 1405 ---- ---- ---- ---- 7.40 +.60 6.80 1410 ---- ---- ---- ---- 7.70 +.60 7.10 1415 ---- ---- ---- ---- 8.00 +.70 7.30 1420 ---- ---- ---- ---- 8.30 +.70 7.60 1425 ---- ---- ---- ---- 8.60 +.80 7.80 1430 ---- ---- ---- ---- 8.90 +.80 8.10 1435 ---- ---- ---- ---- 9.20 +.80 8.40 1440 ---- ---- ---- ---- 9.50 +.80 8.70 1445 ---- ---- ---- ---- 9.80 +.80 9.00 1450 ---- ---- ---- ---- 10.20 +.90 9.30 1455 ---- ---- ---- ---- 10.50 +.90 9.60 1460 ---- ---- ---- ---- 10.90 +1.00 9.90 1465 ---- ---- ---- ---- 11.30 +1.10 10.20 1470 ---- ---- ---- ---- 11.60 +1.10 10.50 1475 ---- ---- ---- ---- 12.00 +1.10 10.90 1480 ---- ---- ---- ---- 12.40 +1.20 11.20 1485 ---- ---- ---- ---- 12.80 +1.20 11.60 1490 ---- ---- ---- ---- 13.20 +1.20 12.00 1495 ---- ---- ---- ---- 13.70 +1.40 12.30 1500 ---- ---- ---- ---- 14.10 +1.40 12.70 1505 ---- ---- ---- ---- 14.50 +1.40 13.10 1510 ---- ---- ---- ---- 15.00 +1.50 13.50 1515 ---- ---- ---- ---- 15.50 +1.60 13.90 1520 ---- ---- ---- ---- 16.00 +1.60 14.40 1525 ---- ---- ---- ---- 16.40 +1.60 14.80 1530 ---- ---- ---- ---- 17.00 +1.80 15.20 1535 ---- ---- ---- ---- 17.50 +1.80 15.70 1540 ---- ---- ---- ---- 18.00 +1.80 16.20 1545 ---- ---- ---- ---- 18.50 +1.90 16.60 1550 ---- ---- ---- ---- 19.10 +2.00 17.10 1555 ---- ---- ---- ---- 19.60 +2.00 17.60 1560 ---- ---- ---- ---- 20.20 +2.10 18.10 1565 ---- ---- ---- ---- 20.80 +2.20 18.60 1570 ---- ---- ---- ---- 21.40 +2.30 19.10 1575 ---- ---- ---- ---- 22.00 +2.30 19.70 1580 ---- ---- ---- ---- 22.60 +2.40 20.20 1585 ---- ---- ---- ---- 23.30 +2.50 20.80 1590 ---- ---- ---- ---- 23.90 +2.50 21.40 1595 ---- ---- ---- ---- 24.60 +2.70 21.90 1600 ---- ---- ---- ---- 25.20 +2.70 22.50 100 1605 ---- ---- ---- ---- 25.90 +2.80 23.10 1610 ---- ---- ---- ---- 26.60 +2.90 23.70 1615 ---- ---- ---- ---- 27.30 +2.90 24.40 1620 ---- ---- ---- ---- 28.10 +3.10 25.00 1625 ---- ---- ---- ---- 28.80 +3.20 25.60 1630 ---- ---- ---- ---- 29.60 +3.30 26.30 1635 ---- ---- ---- ---- 30.30 +3.30 27.00 1640 ---- ---- ---- ---- 31.10 +3.40 27.70 1645 ---- ---- ---- ---- 31.90 +3.50 28.40 1650 ---- ---- ---- ---- 32.70 +3.60 29.10 1655 ---- ---- ---- ---- 33.50 +3.70 29.80 1660 ---- ---- ---- ---- 34.30 +3.80 30.50 1665 ---- ---- ---- ---- 35.20 +3.90 31.30 1670 ---- ---- ---- ---- 36.10 +4.10 32.00 1675 ---- ---- ---- ---- 36.90 +4.10 32.80 100 1680 ---- ---- ---- ---- 37.80 +4.20 33.60 1685 ---- ---- ---- ---- 38.80 +4.40 34.40 1690 ---- ---- ---- ---- 39.70 +4.50 35.20 1695 ---- ---- ---- ---- 40.60 +4.50 36.10 1700 ---- ---- ---- ---- 41.60 +4.70 36.90 1705 ---- ---- ---- ---- 42.60 +4.80 37.80 1710 ---- ---- ---- ---- 43.60 +4.90 38.70 1715 ---- ---- ---- ---- 44.70 +5.10 39.60 1720 ---- ---- ---- ---- 45.70 +5.10 40.60 1725 ---- ---- ---- ---- 46.80 +5.20 41.60 1730 ---- ---- ---- ---- 47.90 +5.40 42.50 1735 ---- ---- ---- ---- 49.00 +5.50 43.50 1740 ---- ---- ---- ---- 50.20 +5.60 44.60 1745 ---- ---- ---- ---- 51.30 +5.70 45.60 1750 ---- ---- ---- ---- 52.50 +5.80 46.70 1755 ---- ---- ---- ---- 53.80 +6.00 47.80 1760 ---- ---- ---- ---- 55.00 +6.10 48.90 1765 ---- ---- ---- ---- 56.30 +6.20 50.10 1770 ---- ---- ---- ---- 57.60 +6.30 51.30 1775 ---- ---- ---- ---- 58.90 +6.40 52.50 1780 ---- ---- ---- ---- 60.30 +6.60 53.70 1785 ---- ---- ---- ---- 61.70 +6.70 55.00 1790 ---- ---- ---- ---- 63.10 +6.80 56.30 1795 ---- ---- ---- ---- 64.60 +6.90 57.70 1800 ---- ---- ---- ---- 66.10 +7.10 59.00 1805 ---- ---- ---- ---- 67.60 +7.10 60.50 1810 ---- ---- ---- ---- 69.20 +7.30 61.90 1815 ---- ---- ---- ---- 70.80 +7.40 63.40 1820 ---- ---- ---- ---- 72.40 +7.50 64.90 1825 ---- ---- ---- ---- 74.10 +7.70 66.40 1830 ---- ---- ---- ---- 75.80 +7.80 68.00 1835 ---- ---- ---- ---- 77.60 +7.90 69.70 1840 ---- ---- ---- ---- 79.40 +8.10 71.30 1845 ---- ---- ---- ---- 81.20 +8.10 73.10 1850 ---- ---- ---- ---- 83.00 +8.20 74.80 1855 ---- ---- ---- ---- 85.00 +8.40 76.60 1860 ---- ---- ---- ---- 86.90 +8.50 78.40 1865 ---- ---- ---- ---- 88.90 +8.60 80.30 1870 ---- ---- ---- ---- 90.90 +8.70 82.20 1875 ---- ---- ---- ---- 93.00 +8.90 84.10 1880 ---- ---- ---- ---- 95.10 +9.00 86.10 75 1885 ---- ---- ---- ---- 97.20 +9.10 88.10 1890 ---- ---- ---- ---- 99.40 +9.20 90.20 1895 ---- ---- ---- ---- 101.70 +9.50 92.20 1900 ---- ---- ---- ---- 103.90 +9.60 94.30 1905 ---- ---- ---- ---- 106.20 +9.70 96.50 1910 ---- ---- ---- ---- 108.60 +9.90 98.70 1915 ---- ---- ---- ---- 111.00 +10.10 100.90 1920 ---- ---- ---- ---- 113.40 +10.30 103.10 1925 ---- ---- ---- ---- 115.90 +10.50 105.40 1930 ---- ---- ---- ---- 118.40 +10.70 107.70 1935 ---- ---- ---- ---- 121.00 +11.00 110.00 1940 ---- ---- ---- ---- 123.60 +11.30 112.30 1945 ---- ---- ---- ---- 126.20 +11.50 114.70 1950 ---- ---- ---- ---- 128.90 +11.80 117.10 1955 ---- ---- ---- ---- 131.60 +12.00 119.60 1960 ---- ---- ---- ---- 134.30 +12.30 122.00 1965 ---- ---- ---- ---- 137.10 +12.50 124.60 1970 ---- ---- ---- ---- 139.90 +12.80 127.10 100 1975 ---- ---- ---- ---- 142.80 +13.10 129.70 1980 ---- ---- ---- ---- 145.70 +13.40 132.30 1985 ---- ---- ---- ---- 148.60 +13.60 135.00 1990 ---- ---- ---- ---- 151.50 +13.80 137.70 1995 ---- ---- ---- ---- 154.50 +14.00 140.50 2000 ---- 148.50B ---- ---- 157.50 +14.20 143.30 130 2005 ---- ---- ---- ---- 160.50 +14.30 146.20 2010 ---- ---- ---- ---- 163.50 +14.40 149.10 220 220 2015 ---- ---- ---- ---- 166.60 +14.60 152.00 2020 ---- ---- ---- ---- 169.80 +14.80 155.00 2025 ---- ---- ---- ---- 172.90 +14.90 158.00 2030 ---- ---- ---- ---- 176.10 +15.10 161.00 2035 ---- ---- ---- ---- 179.30 +15.20 164.10 2040 ---- ---- ---- ---- 182.60 +15.40 167.20 50 2045 ---- ---- ---- ---- 185.80 +15.40 170.40 2050 ---- ---- ---- ---- 189.20 +15.60 173.60 2055 ---- ---- ---- ---- 192.50 +15.70 176.80 2060 ---- ---- ---- ---- 195.90 +15.90 180.00 2065 ---- ---- ---- ---- 199.30 +16.00 183.30 2070 ---- ---- ---- ---- 202.80 +16.10 186.70 2075 ---- ---- ---- ---- 206.30 +16.30 190.00 2080 ---- ---- ---- ---- 209.80 +16.40 193.40 2085 ---- ---- ---- ---- 213.30 +16.50 196.80 2090 ---- ---- ---- ---- 216.90 +16.70 200.20 2095 ---- ---- ---- ---- 220.50 +16.80 203.70 2100 ---- ---- ---- ---- 224.10 +16.90 207.20 2105 ---- ---- ---- ---- 227.80 +17.10 210.70 2110 ---- ---- ---- ---- 231.50 +17.20 214.30 2115 ---- ---- ---- ---- 235.20 +17.30 217.90 2120 ---- ---- ---- ---- 238.90 +17.40 221.50 2125 ---- ---- ---- ---- 242.70 +17.60 225.10 2130 ---- ---- ---- ---- 246.50 +17.80 228.70 2135 ---- ---- ---- ---- 250.30 +17.90 232.40 2140 ---- ---- ---- ---- 254.10 +18.00 236.10 2145 ---- ---- ---- ---- 258.00 +18.10 239.90 2150 ---- ---- ---- ---- 261.90 +18.30 243.60 2155 ---- ---- ---- ---- 265.80 +18.40 247.40 2160 ---- ---- ---- ---- 269.70 +18.50 251.20 2165 ---- ---- ---- ---- 273.60 +18.60 255.00 2170 ---- ---- ---- ---- 277.60 +18.80 258.80 2175 ---- ---- ---- ---- 281.60 +18.90 262.70 2180 ---- ---- ---- ---- 285.60 +19.00 266.60 2185 ---- ---- ---- ---- 289.60 +19.10 270.50 2190 ---- ---- ---- ---- 293.60 +19.20 274.40 2195 ---- ---- ---- ---- 297.70 +19.40 278.30 2200 ---- ---- ---- ---- 301.70 +19.40 282.30 2205 ---- ---- ---- ---- 305.80 +19.60 286.20 2210 ---- ---- ---- ---- 309.90 +19.70 290.20 2215 ---- ---- ---- ---- 314.10 +19.90 294.20 2220 ---- ---- ---- ---- 318.20 +20.00 298.20 2225 ---- ---- ---- ---- 322.30 +20.00 302.30 2230 ---- ---- ---- ---- 326.50 +20.20 306.30 2235 ---- ---- ---- ---- 330.70 +20.30 310.40 2240 ---- ---- ---- ---- 334.80 +20.30 314.50 2245 ---- ---- ---- ---- 339.00 +20.40 318.60 2250 ---- ---- ---- ---- 343.30 +20.60 322.70 2255 ---- ---- ---- ---- 347.50 +20.70 326.80 2260 ---- ---- ---- ---- 351.70 +20.80 330.90 2265 ---- ---- ---- ---- 356.00 +20.90 335.10 2270 ---- ---- ---- ---- 360.20 +20.90 339.30 2275 ---- ---- ---- ---- 364.50 +21.10 343.40 2280 ---- ---- ---- ---- 368.80 +21.20 347.60 2285 ---- ---- ---- ---- 373.10 +21.30 351.80 2290 ---- ---- ---- ---- 377.40 +21.30 356.10 2295 ---- ---- ---- ---- 381.70 +21.40 360.30 2300 ---- ---- ---- ---- 386.00 +21.50 364.50 2305 ---- ---- ---- ---- 390.40 +21.60 368.80 2310 ---- ---- ---- ---- 394.70 +21.70 373.00 2315 ---- ---- ---- ---- 399.10 +21.80 377.30 2320 ---- ---- ---- ---- 403.50 +21.90 381.60 2325 ---- ---- ---- ---- 407.80 +21.90 385.90 2330 ---- ---- ---- ---- 412.20 +22.00 390.20 2335 ---- ---- ---- ---- 416.60 +22.10 394.50 2340 ---- ---- ---- ---- 421.00 +22.10 398.90 2345 ---- ---- ---- ---- 425.50 +22.30 403.20 2350 ---- ---- ---- ---- 429.90 +22.30 407.60 2355 ---- ---- ---- ---- 434.30 +22.40 411.90 2360 ---- ---- ---- ---- 438.80 +22.50 416.30 2370 ---- ---- ---- ---- 447.70 +22.60 425.10 2375 ---- ---- ---- ---- 452.20 +22.70 429.50 2380 ---- ---- ---- ---- 456.70 +22.80 433.90 2390 ---- ---- ---- ---- 465.70 +23.00 442.70 2400 ---- ---- ---- ---- 474.70 +23.10 451.60 2410 ---- ---- ---- ---- 483.80 +23.30 460.50 2420 ---- ---- ---- ---- 492.90 +23.40 469.50 2425 ---- ---- ---- ---- 497.40 +23.40 474.00 2430 ---- ---- ---- ---- 502.00 +23.50 478.50 2440 ---- ---- ---- ---- 511.10 +23.60 487.50 2450 ---- ---- ---- ---- 520.30 +23.70 496.60 2460 ---- ---- ---- ---- 529.50 +23.90 505.60 2475 ---- ---- ---- ---- 543.40 +24.10 519.30 2500 ---- ---- ---- ---- 566.70 +24.40 542.30 2525 ---- ---- ---- ---- 590.10 +24.70 565.40 2550 ---- ---- ---- ---- 613.60 +24.90 588.70 2575 ---- ---- ---- ---- 637.30 +25.20 612.10 2600 ---- ---- ---- ---- 661.10 +25.50 635.60 2625 ---- ---- ---- ---- 685.00 +25.70 659.30 2650 ---- ---- ---- ---- 709.10 +26.00 683.10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 -.10 .20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 4.40 +.30 4.10 1300 ---- ---- ---- ---- 5.10 +.30 4.80 1325 ---- ---- ---- ---- 6.00 +.40 5.60 1350 ---- ---- ---- ---- 6.90 +.40 6.50 1375 ---- ---- ---- ---- 8.00 +.50 7.50 1400 ---- ---- ---- ---- 9.30 +.70 8.60 1425 ---- ---- ---- ---- 10.70 +.90 9.80 1450 ---- ---- ---- ---- 12.30 +1.10 11.20 1470 ---- ---- ---- ---- 13.70 +1.20 12.50 1475 ---- ---- ---- ---- 14.10 +1.30 12.80 1480 ---- ---- ---- ---- 14.50 +1.30 13.20 1490 ---- ---- ---- ---- 15.30 +1.40 13.90 1500 ---- ---- ---- ---- 16.10 +1.50 14.60 1510 ---- ---- ---- ---- 16.90 +1.50 15.40 1520 ---- ---- ---- ---- 17.80 +1.70 16.10 1525 ---- ---- ---- ---- 18.30 +1.70 16.60 1530 ---- ---- ---- ---- 18.80 +1.80 17.00 1540 ---- ---- ---- ---- 19.80 +2.00 17.80 1550 ---- ---- ---- ---- 20.80 +2.10 18.70 1560 ---- ---- ---- ---- 21.90 +2.20 19.70 1565 ---- ---- ---- ---- 22.40 +2.20 20.20 1570 ---- ---- ---- ---- 23.00 +2.30 20.70 1575 ---- ---- ---- ---- 23.50 +2.30 21.20 1580 ---- ---- ---- ---- 24.10 +2.40 21.70 1585 ---- ---- ---- ---- 24.70 +2.50 22.20 1590 ---- ---- ---- ---- 25.30 +2.50 22.80 1595 ---- ---- ---- ---- 26.00 +2.70 23.30 1600 ---- ---- ---- ---- 26.60 +2.70 23.90 1605 ---- ---- ---- ---- 27.30 +2.90 24.40 1610 ---- ---- ---- ---- 27.90 +2.90 25.00 1615 ---- ---- ---- ---- 28.60 +3.00 25.60 1620 ---- ---- ---- ---- 29.30 +3.10 26.20 1625 ---- ---- ---- ---- 30.00 +3.20 26.80 1630 ---- ---- ---- ---- 30.70 +3.20 27.50 1635 ---- ---- ---- ---- 31.40 +3.30 28.10 1640 ---- ---- ---- ---- 32.20 +3.40 28.80 1645 ---- ---- ---- ---- 32.90 +3.50 29.40 1650 ---- ---- ---- ---- 33.70 +3.60 30.10 1655 ---- ---- ---- ---- 34.50 +3.70 30.80 1660 ---- ---- ---- ---- 35.30 +3.80 31.50 1665 ---- ---- ---- ---- 36.10 +3.90 32.20 1670 ---- ---- ---- ---- 37.00 +4.00 33.00 1675 ---- ---- ---- ---- 37.80 +4.10 33.70 1680 ---- ---- ---- ---- 38.70 +4.20 34.50 1685 ---- ---- ---- ---- 39.60 +4.30 35.30 1690 ---- ---- ---- ---- 40.50 +4.40 36.10 1695 ---- ---- ---- ---- 41.40 +4.50 36.90 1700 ---- ---- ---- ---- 42.40 +4.70 37.70 1705 ---- ---- ---- ---- 43.30 +4.70 38.60 1710 ---- ---- ---- ---- 44.30 +4.80 39.50 1715 ---- ---- ---- ---- 45.30 +4.90 40.40 1720 ---- ---- ---- ---- 46.30 +5.00 41.30 1725 ---- ---- ---- ---- 47.40 +5.20 42.20 1730 ---- ---- ---- ---- 48.50 +5.30 43.20 1735 ---- ---- ---- ---- 49.60 +5.50 44.10 1740 ---- ---- ---- ---- 50.70 +5.60 45.10 1745 ---- ---- ---- ---- 51.80 +5.60 46.20 1750 ---- ---- ---- ---- 53.00 +5.80 47.20 1755 ---- ---- ---- ---- 54.20 +5.90 48.30 1760 ---- ---- ---- ---- 55.40 +6.00 49.40 1765 ---- ---- ---- ---- 56.70 +6.20 50.50 1770 ---- ---- ---- ---- 58.00 +6.40 51.60 1775 ---- ---- ---- ---- 59.30 +6.50 52.80 1780 ---- ---- ---- ---- 60.60 +6.60 54.00 1785 ---- ---- ---- ---- 62.00 +6.80 55.20 1790 ---- ---- ---- ---- 63.40 +6.90 56.50 1795 ---- ---- ---- ---- 64.80 +7.00 57.80 1800 ---- ---- ---- ---- 66.20 +7.10 59.10 1805 ---- ---- ---- ---- 67.70 +7.20 60.50 1810 ---- ---- ---- ---- 69.20 +7.30 61.90 1815 ---- ---- ---- ---- 70.80 +7.50 63.30 1820 ---- ---- ---- ---- 72.40 +7.70 64.70 1825 ---- ---- ---- ---- 74.00 +7.80 66.20 1830 ---- ---- ---- ---- 75.70 +8.00 67.70 1835 ---- ---- ---- ---- 77.40 +8.10 69.30 1840 ---- ---- ---- ---- 79.10 +8.20 70.90 1845 ---- ---- ---- ---- 80.90 +8.40 72.50 1850 ---- ---- ---- ---- 82.70 +8.50 74.20 1855 ---- ---- ---- ---- 84.50 +8.60 75.90 1860 ---- ---- ---- ---- 86.40 +8.80 77.60 1865 ---- ---- ---- ---- 88.30 +8.90 79.40 1870 ---- ---- ---- ---- 90.30 +9.10 81.20 1875 ---- ---- ---- ---- 92.30 +9.20 83.10 1880 ---- ---- ---- ---- 94.30 +9.30 85.00 1885 ---- ---- ---- ---- 96.40 +9.50 86.90 1890 ---- ---- ---- ---- 98.50 +9.60 88.90 1895 ---- ---- ---- ---- 100.60 +9.70 90.90 1900 ---- ---- ---- ---- 102.80 +9.90 92.90 1905 ---- ---- ---- ---- 105.00 +10.00 95.00 1910 ---- ---- ---- ---- 107.30 +10.30 97.00 1915 ---- ---- ---- ---- 109.60 +10.40 99.20 1920 ---- ---- ---- ---- 111.90 +10.60 101.30 1925 ---- ---- ---- ---- 114.20 +10.70 103.50 1930 ---- ---- ---- ---- 116.60 +10.90 105.70 1935 ---- ---- ---- ---- 119.00 +11.00 108.00 1940 ---- ---- ---- ---- 121.50 +11.20 110.30 1945 ---- ---- ---- ---- 124.00 +11.40 112.60 1950 ---- ---- ---- ---- 126.50 +11.60 114.90 1955 ---- ---- ---- ---- 129.00 +11.70 117.30 1960 ---- ---- ---- ---- 131.60 +11.90 119.70 1965 ---- ---- ---- ---- 134.20 +12.10 122.10 1970 ---- ---- ---- ---- 136.90 +12.40 124.50 1975 ---- ---- ---- ---- 139.60 +12.60 127.00 1980 ---- ---- ---- ---- 142.30 +12.80 129.50 1985 ---- ---- ---- ---- 145.00 +12.90 132.10 1990 ---- ---- ---- ---- 147.80 +13.10 134.70 1995 ---- ---- ---- ---- 150.70 +13.30 137.40 2000 ---- ---- ---- ---- 153.50 +13.50 140.00 2005 ---- ---- ---- ---- 156.40 +13.60 142.80 2010 ---- ---- ---- ---- 159.40 +13.90 145.50 2015 ---- ---- ---- ---- 162.30 +14.00 148.30 2020 ---- ---- ---- ---- 165.40 +14.20 151.20 2025 ---- ---- ---- ---- 168.40 +14.30 154.10 2030 ---- ---- ---- ---- 171.50 +14.50 157.00 2035 ---- ---- ---- ---- 174.60 +14.60 160.00 2040 ---- ---- ---- ---- 177.80 +14.80 163.00 2045 ---- ---- ---- ---- 181.00 +14.90 166.10 2050 ---- ---- ---- ---- 184.20 +15.10 169.10 2055 ---- ---- ---- ---- 187.40 +15.10 172.30 2060 ---- ---- ---- ---- 190.70 +15.30 175.40 2065 ---- ---- ---- ---- 194.10 +15.50 178.60 2070 ---- ---- ---- ---- 197.40 +15.60 181.80 2075 ---- ---- ---- ---- 200.80 +15.70 185.10 2080 ---- ---- ---- ---- 204.20 +15.90 188.30 2085 ---- ---- ---- ---- 207.70 +16.00 191.70 2090 ---- ---- ---- ---- 211.10 +16.10 195.00 2095 ---- ---- ---- ---- 214.70 +16.30 198.40 2100 ---- ---- ---- ---- 218.20 +16.40 201.80 2105 ---- ---- ---- ---- 221.80 +16.60 205.20 2110 ---- ---- ---- ---- 225.30 +16.60 208.70 2115 ---- ---- ---- ---- 229.00 +16.80 212.20 2120 ---- ---- ---- ---- 232.60 +16.90 215.70 2125 ---- ---- ---- ---- 236.30 +17.10 219.20 2130 ---- ---- ---- ---- 240.00 +17.20 222.80 2135 ---- ---- ---- ---- 243.70 +17.30 226.40 2140 ---- ---- ---- ---- 247.50 +17.50 230.00 2145 ---- ---- ---- ---- 251.20 +17.60 233.60 2150 ---- ---- ---- ---- 255.00 +17.70 237.30 2155 ---- ---- ---- ---- 258.80 +17.80 241.00 2160 ---- ---- ---- ---- 262.70 +18.00 244.70 2165 ---- ---- ---- ---- 266.50 +18.00 248.50 2170 ---- ---- ---- ---- 270.40 +18.20 252.20 2175 ---- ---- ---- ---- 274.30 +18.30 256.00 2180 ---- ---- ---- ---- 278.20 +18.40 259.80 2185 ---- ---- ---- ---- 282.20 +18.60 263.60 2190 ---- ---- ---- ---- 286.10 +18.60 267.50 2195 ---- ---- ---- ---- 290.10 +18.80 271.30 2200 ---- ---- ---- ---- 294.10 +18.90 275.20 2205 ---- ---- ---- ---- 298.10 +19.00 279.10 2210 ---- ---- ---- ---- 302.20 +19.20 283.00 2215 ---- ---- ---- ---- 306.20 +19.20 287.00 2220 ---- ---- ---- ---- 310.30 +19.40 290.90 2225 ---- ---- ---- ---- 314.30 +19.40 294.90 2230 ---- ---- ---- ---- 318.40 +19.50 298.90 2235 ---- ---- ---- ---- 322.50 +19.60 302.90 2240 ---- ---- ---- ---- 326.70 +19.80 306.90 2245 ---- ---- ---- ---- 330.80 +19.90 310.90 2250 ---- ---- ---- ---- 335.00 +20.00 315.00 2255 ---- ---- ---- ---- 339.10 +20.10 319.00 2260 ---- ---- ---- ---- 343.30 +20.20 323.10 2265 ---- ---- ---- ---- 347.50 +20.30 327.20 2270 ---- ---- ---- ---- 351.70 +20.40 331.30 2275 ---- ---- ---- ---- 355.90 +20.50 335.40 2280 ---- ---- ---- ---- 360.10 +20.50 339.60 2285 ---- ---- ---- ---- 364.40 +20.70 343.70 2290 ---- ---- ---- ---- 368.60 +20.80 347.80 2300 ---- ---- ---- ---- 377.10 +20.90 356.20 2310 ---- ---- ---- ---- 385.70 +21.10 364.60 2320 ---- ---- ---- ---- 394.40 +21.40 373.00 2325 ---- ---- ---- ---- 398.70 +21.40 377.30 2330 ---- ---- ---- ---- 403.00 +21.50 381.50 2340 ---- ---- ---- ---- 411.70 +21.60 390.10 2350 ---- ---- ---- ---- 420.50 +21.80 398.70 2360 ---- ---- ---- ---- 429.30 +22.00 407.30 2370 ---- ---- ---- ---- 438.10 +22.20 415.90 2375 ---- ---- ---- ---- 442.50 +22.20 420.30 2380 ---- ---- ---- ---- 447.00 +22.30 424.70 2400 ---- ---- ---- ---- 464.80 +22.60 442.20 2425 ---- ---- ---- ---- 487.30 +23.00 464.30 2450 ---- ---- ---- ---- 510.00 +23.40 486.60 2475 ---- ---- ---- ---- 532.80 +23.60 509.20 2500 ---- ---- ---- ---- 555.90 +24.00 531.90 2525 ---- ---- ---- ---- 579.10 +24.30 554.80 2550 ---- ---- ---- ---- 602.40 +24.60 577.80 2575 ---- ---- ---- ---- 625.90 +24.90 601.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 9.00 +.60 8.40 1425 ---- ---- ---- ---- 10.50 +.80 9.70 1450 ---- ---- ---- ---- 12.20 +1.00 11.20 1475 ---- ---- ---- ---- 14.00 +1.20 12.80 1500 ---- ---- ---- ---- 16.10 +1.40 14.70 1525 ---- ---- ---- ---- 18.50 +1.70 16.80 1550 ---- ---- ---- ---- 21.10 +2.00 19.10 1575 ---- ---- ---- ---- 24.10 +2.40 21.70 1580 ---- ---- ---- ---- 24.70 +2.40 22.30 1590 ---- ---- ---- ---- 26.00 +2.60 23.40 1600 ---- ---- ---- ---- 27.30 +2.70 24.60 1610 ---- ---- ---- ---- 28.70 +2.90 25.80 1620 ---- ---- ---- ---- 30.20 +3.10 27.10 1625 ---- ---- ---- ---- 30.90 +3.10 27.80 1630 ---- ---- ---- ---- 31.70 +3.20 28.50 1640 ---- ---- ---- ---- 33.20 +3.30 29.90 1650 ---- ---- ---- ---- 34.90 +3.60 31.30 1660 ---- ---- ---- ---- 36.60 +3.80 32.80 1670 ---- ---- ---- ---- 38.40 +4.00 34.40 1675 ---- ---- ---- ---- 39.30 +4.10 35.20 1680 ---- ---- ---- ---- 40.20 +4.20 36.00 1685 ---- ---- ---- ---- 41.20 +4.30 36.90 1690 ---- ---- ---- ---- 42.10 +4.40 37.70 1695 ---- ---- ---- ---- 43.10 +4.50 38.60 1700 ---- ---- ---- ---- 44.10 +4.60 39.50 1705 ---- ---- ---- ---- 45.20 +4.80 40.40 1710 ---- ---- ---- ---- 46.20 +4.80 41.40 1715 ---- ---- ---- ---- 47.30 +5.00 42.30 1720 ---- ---- ---- ---- 48.40 +5.10 43.30 1725 ---- ---- ---- ---- 49.50 +5.20 44.30 1730 ---- ---- ---- ---- 50.60 +5.30 45.30 1735 ---- ---- ---- ---- 51.80 +5.40 46.40 1740 ---- ---- ---- ---- 53.00 +5.60 47.40 1745 ---- ---- ---- ---- 54.20 +5.70 48.50 1750 ---- ---- ---- ---- 55.40 +5.80 49.60 1755 ---- ---- ---- ---- 56.70 +5.90 50.80 1760 ---- ---- ---- ---- 58.00 +6.10 51.90 1765 ---- ---- ---- ---- 59.30 +6.20 53.10 1770 ---- ---- ---- ---- 60.70 +6.40 54.30 1775 ---- ---- ---- ---- 62.00 +6.40 55.60 1780 ---- ---- ---- ---- 63.40 +6.60 56.80 1785 ---- ---- ---- ---- 64.90 +6.80 58.10 1790 ---- ---- ---- ---- 66.30 +6.90 59.40 1795 ---- ---- ---- ---- 67.80 +7.00 60.80 1800 ---- ---- ---- ---- 69.30 +7.10 62.20 1805 ---- ---- ---- ---- 70.90 +7.30 63.60 1810 ---- ---- ---- ---- 72.40 +7.40 65.00 1815 ---- ---- ---- ---- 74.10 +7.60 66.50 1820 ---- ---- ---- ---- 75.70 +7.70 68.00 1825 ---- ---- ---- ---- 77.40 +7.90 69.50 1830 ---- ---- ---- ---- 79.10 +8.00 71.10 1835 ---- ---- ---- ---- 80.80 +8.10 72.70 1840 ---- ---- ---- ---- 82.60 +8.30 74.30 1845 ---- ---- ---- ---- 84.40 +8.40 76.00 1850 ---- ---- ---- ---- 86.20 +8.50 77.70 1855 ---- ---- ---- ---- 88.10 +8.60 79.50 1860 ---- ---- ---- ---- 90.00 +8.80 81.20 1865 ---- ---- ---- ---- 92.00 +9.00 83.00 1870 ---- ---- ---- ---- 94.00 +9.10 84.90 1875 ---- ---- ---- ---- 96.00 +9.20 86.80 1880 ---- ---- ---- ---- 98.00 +9.30 88.70 1885 ---- ---- ---- ---- 100.10 +9.50 90.60 1890 ---- ---- ---- ---- 102.30 +9.70 92.60 1895 ---- ---- ---- ---- 104.40 +9.80 94.60 1900 ---- ---- ---- ---- 106.60 +10.00 96.60 1905 ---- ---- ---- ---- 108.80 +10.10 98.70 1910 ---- ---- ---- ---- 111.10 +10.30 100.80 1915 ---- ---- ---- ---- 113.40 +10.50 102.90 1920 ---- ---- ---- ---- 115.70 +10.60 105.10 1925 ---- ---- ---- ---- 118.10 +10.80 107.30 1930 ---- ---- ---- ---- 120.40 +10.90 109.50 1935 ---- ---- ---- ---- 122.90 +11.10 111.80 1940 ---- ---- ---- ---- 125.30 +11.20 114.10 1945 ---- ---- ---- ---- 127.80 +11.40 116.40 1950 ---- ---- ---- ---- 130.30 +11.60 118.70 1955 ---- ---- ---- ---- 132.90 +11.80 121.10 1960 ---- ---- ---- ---- 135.40 +11.90 123.50 1965 ---- ---- ---- ---- 138.00 +12.10 125.90 1970 ---- ---- ---- ---- 140.70 +12.40 128.30 1975 ---- ---- ---- ---- 143.40 +12.60 130.80 1980 ---- ---- ---- ---- 146.10 +12.70 133.40 1985 ---- ---- ---- ---- 148.80 +12.90 135.90 1990 ---- ---- ---- ---- 151.60 +13.10 138.50 1995 ---- ---- ---- ---- 154.40 +13.20 141.20 2000 ---- ---- ---- ---- 157.30 +13.40 143.90 2005 ---- ---- ---- ---- 160.20 +13.60 146.60 2010 ---- ---- ---- ---- 163.10 +13.70 149.40 2015 ---- ---- ---- ---- 166.10 +13.90 152.20 2020 ---- ---- ---- ---- 169.10 +14.10 155.00 2025 ---- ---- ---- ---- 172.10 +14.20 157.90 2030 ---- ---- ---- ---- 175.20 +14.30 160.90 2035 ---- ---- ---- ---- 178.30 +14.50 163.80 2040 ---- ---- ---- ---- 181.50 +14.70 166.80 2045 ---- ---- ---- ---- 184.70 +14.80 169.90 2050 ---- ---- ---- ---- 187.90 +14.90 173.00 2055 ---- ---- ---- ---- 191.10 +15.00 176.10 2060 ---- ---- ---- ---- 194.40 +15.20 179.20 2065 ---- ---- ---- ---- 197.70 +15.30 182.40 2070 ---- ---- ---- ---- 201.10 +15.50 185.60 2075 ---- ---- ---- ---- 204.40 +15.50 188.90 2080 ---- ---- ---- ---- 207.90 +15.80 192.10 2085 ---- ---- ---- ---- 211.30 +15.90 195.40 2090 ---- ---- ---- ---- 214.80 +16.00 198.80 2095 ---- ---- ---- ---- 218.30 +16.20 202.10 2100 ---- ---- ---- ---- 221.80 +16.30 205.50 2105 ---- ---- ---- ---- 225.30 +16.30 209.00 2110 ---- ---- ---- ---- 228.90 +16.50 212.40 2115 ---- ---- ---- ---- 232.50 +16.60 215.90 2120 ---- ---- ---- ---- 236.20 +16.80 219.40 2125 ---- ---- ---- ---- 239.80 +16.90 222.90 2130 ---- ---- ---- ---- 243.50 +17.00 226.50 2135 ---- ---- ---- ---- 247.20 +17.10 230.10 2140 ---- ---- ---- ---- 251.00 +17.30 233.70 2145 ---- ---- ---- ---- 254.70 +17.40 237.30 2150 ---- ---- ---- ---- 258.50 +17.50 241.00 2155 ---- ---- ---- ---- 262.30 +17.60 244.70 2160 ---- ---- ---- ---- 266.10 +17.70 248.40 2165 ---- ---- ---- ---- 270.00 +17.90 252.10 2170 ---- ---- ---- ---- 273.80 +18.00 255.80 2175 ---- ---- ---- ---- 277.70 +18.10 259.60 2180 ---- ---- ---- ---- 281.60 +18.20 263.40 2185 ---- ---- ---- ---- 285.50 +18.30 267.20 2190 ---- ---- ---- ---- 289.50 +18.50 271.00 2195 ---- ---- ---- ---- 293.40 +18.50 274.90 2200 ---- ---- ---- ---- 297.40 +18.70 278.70 2205 ---- ---- ---- ---- 301.40 +18.80 282.60 2210 ---- ---- ---- ---- 305.40 +18.90 286.50 2215 ---- ---- ---- ---- 309.50 +19.00 290.50 2220 ---- ---- ---- ---- 313.50 +19.10 294.40 2225 ---- ---- ---- ---- 317.60 +19.20 298.40 2230 ---- ---- ---- ---- 321.60 +19.30 302.30 2235 ---- ---- ---- ---- 325.70 +19.40 306.30 2240 ---- ---- ---- ---- 329.80 +19.50 310.30 2245 ---- ---- ---- ---- 334.00 +19.70 314.30 2250 ---- ---- ---- ---- 338.10 +19.70 318.40 2255 ---- ---- ---- ---- 342.20 +19.80 322.40 2260 ---- ---- ---- ---- 346.40 +19.90 326.50 2265 ---- ---- ---- ---- 350.60 +20.10 330.50 2270 ---- ---- ---- ---- 354.70 +20.10 334.60 2275 ---- ---- ---- ---- 358.90 +20.20 338.70 2280 ---- ---- ---- ---- 363.10 +20.30 342.80 2285 ---- ---- ---- ---- 367.40 +20.40 347.00 2290 ---- ---- ---- ---- 371.60 +20.50 351.10 2300 ---- ---- ---- ---- 380.10 +20.70 359.40 2310 ---- ---- ---- ---- 388.60 +20.80 367.80 2320 ---- ---- ---- ---- 397.20 +21.00 376.20 2325 ---- ---- ---- ---- 401.50 +21.10 380.40 2330 ---- ---- ---- ---- 405.80 +21.20 384.60 2340 ---- ---- ---- ---- 414.50 +21.40 393.10 2350 ---- ---- ---- ---- 423.20 +21.50 401.70 2360 ---- ---- ---- ---- 432.00 +21.70 410.30 2370 ---- ---- ---- ---- 440.70 +21.80 418.90 2375 ---- ---- ---- ---- 445.20 +22.00 423.20 2380 ---- ---- ---- ---- 449.60 +22.00 427.60 2400 ---- ---- ---- ---- 467.30 +22.30 445.00 2425 ---- ---- ---- ---- 489.70 +22.70 467.00 2450 ---- ---- ---- ---- 512.30 +23.10 489.20 2475 ---- ---- ---- ---- 535.00 +23.30 511.70 2500 ---- ---- ---- ---- 558.00 +23.70 534.30 2525 ---- ---- ---- ---- 581.10 +24.00 557.10 2550 ---- ---- ---- ---- 604.30 +24.30 580.00 2575 ---- ---- ---- ---- 627.70 +24.60 603.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 16.90 +1.30 15.60 1500 ---- ---- ---- ---- 19.00 +1.50 17.50 1525 ---- ---- ---- ---- 21.40 +1.70 19.70 1550 ---- ---- ---- ---- 24.00 +2.00 22.00 1575 ---- ---- ---- ---- 26.90 +2.30 24.60 1600 ---- ---- ---- ---- 30.00 +2.60 27.40 1625 ---- ---- ---- ---- 33.50 +3.00 30.50 1650 ---- ---- ---- ---- 37.20 +3.30 33.90 1660 ---- ---- ---- ---- 38.80 +3.50 35.30 1670 ---- ---- ---- ---- 40.50 +3.70 36.80 1675 ---- ---- ---- ---- 41.30 +3.70 37.60 1680 ---- ---- ---- ---- 42.20 +3.90 38.30 1690 ---- ---- ---- ---- 44.00 +4.10 39.90 1700 ---- ---- ---- ---- 45.90 +4.30 41.60 1710 ---- ---- ---- ---- 47.80 +4.50 43.30 1720 ---- ---- ---- ---- 49.80 +4.70 45.10 1725 ---- ---- ---- ---- 50.80 +4.70 46.10 1730 ---- ---- ---- ---- 51.90 +4.90 47.00 1740 ---- ---- ---- ---- 54.00 +5.10 48.90 1750 ---- ---- ---- ---- 56.30 +5.30 51.00 1760 ---- ---- ---- ---- 58.60 +5.50 53.10 1765 ---- ---- ---- ---- 59.80 +5.60 54.20 1770 ---- ---- ---- ---- 61.10 +5.80 55.30 1775 ---- ---- ---- ---- 62.30 +5.80 56.50 1780 ---- ---- ---- ---- 63.60 +6.00 57.60 1785 ---- ---- ---- ---- 64.90 +6.10 58.80 1790 ---- ---- ---- ---- 66.30 +6.30 60.00 1795 ---- ---- ---- ---- 67.60 +6.30 61.30 1800 ---- ---- ---- ---- 69.00 +6.40 62.60 1805 ---- ---- ---- ---- 70.50 +6.60 63.90 1810 ---- ---- ---- ---- 71.90 +6.70 65.20 1815 ---- ---- ---- ---- 73.40 +6.80 66.60 1820 ---- ---- ---- ---- 74.90 +6.90 68.00 1825 ---- ---- ---- ---- 76.50 +7.10 69.40 1830 ---- ---- ---- ---- 78.10 +7.30 70.80 1835 ---- ---- ---- ---- 79.70 +7.40 72.30 1840 ---- ---- ---- ---- 81.40 +7.50 73.90 1845 ---- ---- ---- ---- 83.10 +7.70 75.40 1850 ---- ---- ---- ---- 84.80 +7.80 77.00 1855 ---- ---- ---- ---- 86.60 +7.90 78.70 1860 ---- ---- ---- ---- 88.40 +8.10 80.30 1865 ---- ---- ---- ---- 90.20 +8.20 82.00 1870 ---- ---- ---- ---- 92.10 +8.30 83.80 1875 ---- ---- ---- ---- 94.00 +8.40 85.60 1880 ---- ---- ---- ---- 96.00 +8.60 87.40 1885 ---- ---- ---- ---- 98.00 +8.80 89.20 1890 ---- ---- ---- ---- 100.00 +8.90 91.10 1895 ---- ---- ---- ---- 102.10 +9.10 93.00 1900 ---- ---- ---- ---- 104.20 +9.20 95.00 1905 ---- ---- ---- ---- 106.30 +9.30 97.00 1910 ---- ---- ---- ---- 108.50 +9.50 99.00 1915 ---- ---- ---- ---- 110.70 +9.60 101.10 1920 ---- ---- ---- ---- 112.90 +9.80 103.10 1925 ---- ---- ---- ---- 115.20 +9.90 105.30 1930 ---- ---- ---- ---- 117.50 +10.10 107.40 1935 ---- ---- ---- ---- 119.90 +10.30 109.60 1940 ---- ---- ---- ---- 122.20 +10.40 111.80 1945 ---- ---- ---- ---- 124.60 +10.60 114.00 1950 ---- ---- ---- ---- 127.10 +10.80 116.30 1955 ---- ---- ---- ---- 129.60 +11.00 118.60 1960 ---- ---- ---- ---- 132.10 +11.20 120.90 1965 ---- ---- ---- ---- 134.60 +11.30 123.30 1970 ---- ---- ---- ---- 137.20 +11.60 125.60 1975 ---- ---- ---- ---- 139.80 +11.80 128.00 1980 ---- ---- ---- ---- 142.40 +12.00 130.40 1985 ---- ---- ---- ---- 145.00 +12.10 132.90 1990 ---- ---- ---- ---- 147.70 +12.30 135.40 1995 ---- ---- ---- ---- 150.40 +12.50 137.90 2000 ---- ---- ---- ---- 153.20 +12.70 140.50 2005 ---- ---- ---- ---- 156.00 +12.90 143.10 2010 ---- ---- ---- ---- 158.80 +13.10 145.70 2015 ---- ---- ---- ---- 161.70 +13.30 148.40 2020 ---- ---- ---- ---- 164.60 +13.50 151.10 2025 ---- ---- ---- ---- 167.50 +13.60 153.90 2030 ---- ---- ---- ---- 170.40 +13.70 156.70 2035 ---- ---- ---- ---- 173.40 +13.90 159.50 2040 ---- ---- ---- ---- 176.50 +14.10 162.40 2045 ---- ---- ---- ---- 179.50 +14.20 165.30 2050 ---- ---- ---- ---- 182.60 +14.30 168.30 2055 ---- ---- ---- ---- 185.80 +14.50 171.30 2060 ---- ---- ---- ---- 188.90 +14.60 174.30 2065 ---- ---- ---- ---- 192.10 +14.70 177.40 2070 ---- ---- ---- ---- 195.40 +14.90 180.50 2075 ---- ---- ---- ---- 198.60 +15.00 183.60 2080 ---- ---- ---- ---- 201.90 +15.10 186.80 2085 ---- ---- ---- ---- 205.20 +15.20 190.00 2090 ---- ---- ---- ---- 208.60 +15.40 193.20 2095 ---- ---- ---- ---- 212.00 +15.50 196.50 2100 ---- ---- ---- ---- 215.40 +15.60 199.80 2105 ---- ---- ---- ---- 218.80 +15.70 203.10 2110 ---- ---- ---- ---- 222.30 +15.80 206.50 2115 ---- ---- ---- ---- 225.80 +16.00 209.80 2120 ---- ---- ---- ---- 229.40 +16.20 213.20 2125 ---- ---- ---- ---- 232.90 +16.20 216.70 2130 ---- ---- ---- ---- 236.50 +16.40 220.10 2135 ---- ---- ---- ---- 240.10 +16.50 223.60 2140 ---- ---- ---- ---- 243.80 +16.70 227.10 2145 ---- ---- ---- ---- 247.40 +16.70 230.70 2150 ---- ---- ---- ---- 251.10 +16.80 234.30 2155 ---- ---- ---- ---- 254.80 +17.00 237.80 2160 ---- ---- ---- ---- 258.60 +17.10 241.50 2165 ---- ---- ---- ---- 262.30 +17.20 245.10 2170 ---- ---- ---- ---- 266.10 +17.30 248.80 2175 ---- ---- ---- ---- 269.90 +17.50 252.40 2180 ---- ---- ---- ---- 273.70 +17.50 256.20 2185 ---- ---- ---- ---- 277.60 +17.70 259.90 2190 ---- ---- ---- ---- 281.40 +17.80 263.60 2195 ---- ---- ---- ---- 285.30 +17.90 267.40 2200 ---- ---- ---- ---- 289.20 +18.00 271.20 2205 ---- ---- ---- ---- 293.10 +18.10 275.00 2210 ---- ---- ---- ---- 297.10 +18.30 278.80 2215 ---- ---- ---- ---- 301.00 +18.30 282.70 2220 ---- ---- ---- ---- 305.00 +18.50 286.50 2225 ---- ---- ---- ---- 309.00 +18.60 290.40 2230 ---- ---- ---- ---- 313.00 +18.70 294.30 2235 ---- ---- ---- ---- 317.00 +18.80 298.20 2240 ---- ---- ---- ---- 321.00 +18.80 302.20 2245 ---- ---- ---- ---- 325.10 +19.00 306.10 2250 ---- ---- ---- ---- 329.20 +19.10 310.10 2255 ---- ---- ---- ---- 333.20 +19.10 314.10 2260 ---- ---- ---- ---- 337.30 +19.30 318.00 2265 ---- ---- ---- ---- 341.40 +19.30 322.10 2270 ---- ---- ---- ---- 345.60 +19.50 326.10 2275 ---- ---- ---- ---- 349.70 +19.60 330.10 2280 ---- ---- ---- ---- 353.80 +19.60 334.20 2285 ---- ---- ---- ---- 358.00 +19.80 338.20 2290 ---- ---- ---- ---- 362.20 +19.90 342.30 2295 ---- ---- ---- ---- 366.30 +19.90 346.40 2300 ---- ---- ---- ---- 370.50 +20.00 350.50 2310 ---- ---- ---- ---- 378.90 +20.20 358.70 2320 ---- ---- ---- ---- 387.40 +20.40 367.00 2325 ---- ---- ---- ---- 391.70 +20.50 371.20 2330 ---- ---- ---- ---- 395.90 +20.60 375.30 2340 ---- ---- ---- ---- 404.50 +20.80 383.70 2350 ---- ---- ---- ---- 413.10 +21.00 392.10 2360 ---- ---- ---- ---- 421.70 +21.10 400.60 2370 ---- ---- ---- ---- 430.40 +21.30 409.10 2375 ---- ---- ---- ---- 434.70 +21.30 413.40 2380 ---- ---- ---- ---- 439.10 +21.50 417.60 2390 ---- ---- ---- ---- 447.80 +21.60 426.20 2400 ---- ---- ---- ---- 456.60 +21.70 434.90 2425 ---- ---- ---- ---- 478.70 +22.10 456.60 2450 ---- ---- ---- ---- 501.00 +22.40 478.60 2475 ---- ---- ---- ---- 523.60 +22.90 500.70 2500 ---- ---- ---- ---- 546.20 +23.10 523.10 2525 ---- ---- ---- ---- 569.10 +23.50 545.60 2550 ---- ---- ---- ---- 592.10 +23.80 568.30 2575 ---- ---- ---- ---- 615.30 +24.10 591.20 2600 ---- ---- ---- ---- 638.60 +24.40 614.20 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 18.90 +1.00 17.90 1525 ---- ---- ---- ---- 21.40 +1.20 20.20 1550 ---- ---- ---- ---- 24.20 +1.50 22.70 1575 ---- ---- ---- ---- 27.30 +1.80 25.50 1600 ---- ---- ---- ---- 30.70 +2.20 28.50 1625 ---- ---- ---- ---- 34.40 +2.60 31.80 1650 ---- ---- ---- ---- 38.50 +3.10 35.40 1675 ---- ---- ---- ---- 43.00 +3.70 39.30 1680 ---- ---- ---- ---- 43.90 +3.80 40.10 1690 ---- ---- ---- ---- 45.80 +4.00 41.80 1700 ---- ---- ---- ---- 47.80 +4.20 43.60 1710 ---- ---- ---- ---- 49.90 +4.50 45.40 1720 ---- ---- ---- ---- 52.00 +4.70 47.30 1725 ---- ---- ---- ---- 53.10 +4.80 48.30 1730 ---- ---- ---- ---- 54.20 +4.90 49.30 1740 ---- ---- ---- ---- 56.50 +5.20 51.30 1750 ---- ---- ---- ---- 58.90 +5.50 53.40 1760 ---- ---- ---- ---- 61.30 +5.70 55.60 1770 ---- ---- ---- ---- 63.90 +6.00 57.90 1775 ---- ---- ---- ---- 65.20 +6.10 59.10 1780 ---- ---- ---- ---- 66.60 +6.30 60.30 1785 ---- ---- ---- ---- 67.90 +6.30 61.60 1790 ---- ---- ---- ---- 69.30 +6.50 62.80 1795 ---- ---- ---- ---- 70.80 +6.70 64.10 1800 ---- ---- ---- ---- 72.20 +6.80 65.40 1805 ---- ---- ---- ---- 73.70 +6.90 66.80 1810 ---- ---- ---- ---- 75.20 +7.10 68.10 1815 ---- ---- ---- ---- 76.70 +7.20 69.50 1820 ---- ---- ---- ---- 78.30 +7.30 71.00 1825 ---- ---- ---- ---- 79.90 +7.50 72.40 1830 ---- ---- ---- ---- 81.50 +7.60 73.90 1835 ---- ---- ---- ---- 83.20 +7.80 75.40 1840 ---- ---- ---- ---- 84.90 +7.90 77.00 1845 ---- ---- ---- ---- 86.60 +8.00 78.60 1850 ---- ---- ---- ---- 88.30 +8.10 80.20 1855 ---- ---- ---- ---- 90.10 +8.30 81.80 1860 ---- ---- ---- ---- 91.90 +8.40 83.50 1865 ---- ---- ---- ---- 93.80 +8.50 85.30 1870 ---- ---- ---- ---- 95.70 +8.70 87.00 1875 ---- ---- ---- ---- 97.60 +8.80 88.80 1880 ---- ---- ---- ---- 99.60 +8.90 90.70 1885 ---- ---- ---- ---- 101.60 +9.10 92.50 1890 ---- ---- ---- ---- 103.60 +9.20 94.40 1895 ---- ---- ---- ---- 105.60 +9.20 96.40 1900 ---- ---- ---- ---- 107.70 +9.40 98.30 1905 ---- ---- ---- ---- 109.90 +9.50 100.40 1910 ---- ---- ---- ---- 112.00 +9.60 102.40 1915 ---- ---- ---- ---- 114.20 +9.70 104.50 1920 ---- ---- ---- ---- 116.50 +9.90 106.60 1925 ---- ---- ---- ---- 118.70 +10.00 108.70 1930 ---- ---- ---- ---- 121.00 +10.20 110.80 1935 ---- ---- ---- ---- 123.40 +10.40 113.00 1940 ---- ---- ---- ---- 125.70 +10.50 115.20 1945 ---- ---- ---- ---- 128.10 +10.60 117.50 1950 ---- ---- ---- ---- 130.60 +10.80 119.80 1955 ---- ---- ---- ---- 133.00 +11.00 122.00 1960 ---- ---- ---- ---- 135.50 +11.10 124.40 1965 ---- ---- ---- ---- 138.00 +11.30 126.70 1970 ---- ---- ---- ---- 140.60 +11.50 129.10 1975 ---- ---- ---- ---- 143.20 +11.70 131.50 1980 ---- ---- ---- ---- 145.80 +11.90 133.90 1985 ---- ---- ---- ---- 148.50 +12.10 136.40 1990 ---- ---- ---- ---- 151.20 +12.30 138.90 1995 ---- ---- ---- ---- 153.90 +12.50 141.40 2000 ---- ---- ---- ---- 156.60 +12.60 144.00 2005 ---- ---- ---- ---- 159.40 +12.80 146.60 2010 ---- ---- ---- ---- 162.20 +13.00 149.20 2015 ---- ---- ---- ---- 165.10 +13.20 151.90 2020 ---- ---- ---- ---- 168.00 +13.40 154.60 2025 ---- ---- ---- ---- 170.90 +13.50 157.40 2030 ---- ---- ---- ---- 173.90 +13.70 160.20 2035 ---- ---- ---- ---- 176.90 +13.90 163.00 2040 ---- ---- ---- ---- 179.90 +14.00 165.90 2045 ---- ---- ---- ---- 182.90 +14.10 168.80 2050 ---- ---- ---- ---- 186.00 +14.20 171.80 2055 ---- ---- ---- ---- 189.20 +14.40 174.80 2060 ---- ---- ---- ---- 192.30 +14.50 177.80 2065 ---- ---- ---- ---- 195.50 +14.60 180.90 2070 ---- ---- ---- ---- 198.70 +14.70 184.00 2075 ---- ---- ---- ---- 202.00 +14.90 187.10 2080 ---- ---- ---- ---- 205.30 +15.00 190.30 2085 ---- ---- ---- ---- 208.60 +15.10 193.50 2090 ---- ---- ---- ---- 211.90 +15.20 196.70 2095 ---- ---- ---- ---- 215.30 +15.30 200.00 2100 ---- ---- ---- ---- 218.70 +15.50 203.20 2105 ---- ---- ---- ---- 222.20 +15.60 206.60 2110 ---- ---- ---- ---- 225.60 +15.70 209.90 2115 ---- ---- ---- ---- 229.10 +15.80 213.30 2120 ---- ---- ---- ---- 232.70 +16.00 216.70 2125 ---- ---- ---- ---- 236.20 +16.10 220.10 2130 ---- ---- ---- ---- 239.80 +16.20 223.60 2135 ---- ---- ---- ---- 243.40 +16.30 227.10 2140 ---- ---- ---- ---- 247.00 +16.40 230.60 2145 ---- ---- ---- ---- 250.70 +16.60 234.10 2150 ---- ---- ---- ---- 254.30 +16.60 237.70 2155 ---- ---- ---- ---- 258.10 +16.90 241.20 2160 ---- ---- ---- ---- 261.80 +16.90 244.90 2165 ---- ---- ---- ---- 265.50 +17.00 248.50 2170 ---- ---- ---- ---- 269.30 +17.20 252.10 2175 ---- ---- ---- ---- 273.10 +17.30 255.80 2180 ---- ---- ---- ---- 276.90 +17.40 259.50 2185 ---- ---- ---- ---- 280.70 +17.50 263.20 2190 ---- ---- ---- ---- 284.60 +17.60 267.00 2195 ---- ---- ---- ---- 288.40 +17.70 270.70 2200 ---- ---- ---- ---- 292.30 +17.80 274.50 2205 ---- ---- ---- ---- 296.20 +17.90 278.30 2210 ---- ---- ---- ---- 300.20 +18.10 282.10 2215 ---- ---- ---- ---- 304.10 +18.10 286.00 2220 ---- ---- ---- ---- 308.10 +18.30 289.80 2225 ---- ---- ---- ---- 312.10 +18.40 293.70 2230 ---- ---- ---- ---- 316.00 +18.40 297.60 2235 ---- ---- ---- ---- 320.10 +18.60 301.50 2240 ---- ---- ---- ---- 324.10 +18.70 305.40 2245 ---- ---- ---- ---- 328.10 +18.80 309.30 2250 ---- ---- ---- ---- 332.20 +18.90 313.30 2255 ---- ---- ---- ---- 336.20 +18.90 317.30 2260 ---- ---- ---- ---- 340.30 +19.10 321.20 2265 ---- ---- ---- ---- 344.40 +19.20 325.20 2270 ---- ---- ---- ---- 348.50 +19.30 329.20 2275 ---- ---- ---- ---- 352.60 +19.30 333.30 2280 ---- ---- ---- ---- 356.80 +19.50 337.30 2285 ---- ---- ---- ---- 360.90 +19.60 341.30 2290 ---- ---- ---- ---- 365.10 +19.70 345.40 2300 ---- ---- ---- ---- 373.40 +19.80 353.60 2310 ---- ---- ---- ---- 381.80 +20.00 361.80 2320 ---- ---- ---- ---- 390.20 +20.20 370.00 2325 ---- ---- ---- ---- 394.50 +20.30 374.20 2330 ---- ---- ---- ---- 398.70 +20.40 378.30 2340 ---- ---- ---- ---- 407.20 +20.50 386.70 2350 ---- ---- ---- ---- 415.80 +20.70 395.10 2360 ---- ---- ---- ---- 424.40 +20.90 403.50 2370 ---- ---- ---- ---- 433.00 +21.00 412.00 2375 ---- ---- ---- ---- 437.40 +21.20 416.20 2380 ---- ---- ---- ---- 441.70 +21.20 420.50 2400 ---- ---- ---- ---- 459.20 +21.50 437.70 2425 ---- ---- ---- ---- 481.20 +21.90 459.30 2450 ---- ---- ---- ---- 503.40 +22.20 481.20 2475 ---- ---- ---- ---- 525.90 +22.60 503.30 2500 ---- ---- ---- ---- 548.50 +22.90 525.60 2525 ---- ---- ---- ---- 571.20 +23.20 548.00 2550 ---- ---- ---- ---- 594.20 +23.60 570.60 2575 ---- ---- ---- ---- 617.20 +23.80 593.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 22.20 +1.60 20.60 1525 ---- ---- ---- ---- 24.80 +1.90 22.90 1550 ---- ---- ---- ---- 27.60 +2.20 25.40 1575 ---- ---- ---- ---- 30.60 +2.50 28.10 1600 ---- ---- ---- ---- 33.90 +2.80 31.10 1625 ---- ---- ---- ---- 37.50 +3.20 34.30 1650 ---- ---- ---- ---- 41.40 +3.60 37.80 1675 ---- ---- ---- ---- 45.60 +4.00 41.60 1690 ---- ---- ---- ---- 48.30 +4.30 44.00 1700 ---- ---- ---- ---- 50.20 +4.50 45.70 1710 ---- ---- ---- ---- 52.10 +4.70 47.40 1720 ---- ---- ---- ---- 54.10 +4.90 49.20 1730 ---- ---- ---- ---- 56.20 +5.10 51.10 1740 ---- ---- ---- ---- 58.30 +5.30 53.00 1750 ---- ---- ---- ---- 60.50 +5.50 55.00 1760 ---- ---- ---- ---- 62.90 +5.80 57.10 1770 ---- ---- ---- ---- 65.30 +6.00 59.30 1780 ---- ---- ---- ---- 67.80 +6.30 61.50 1790 ---- ---- ---- ---- 70.40 +6.50 63.90 1795 ---- ---- ---- ---- 71.70 +6.60 65.10 1800 ---- ---- ---- ---- 73.10 +6.70 66.40 1805 ---- ---- ---- ---- 74.50 +6.90 67.60 1810 ---- ---- ---- ---- 75.90 +7.00 68.90 1815 ---- ---- ---- ---- 77.30 +7.10 70.20 1820 ---- ---- ---- ---- 78.80 +7.20 71.60 1825 ---- ---- ---- ---- 80.30 +7.30 73.00 1830 ---- ---- ---- ---- 81.80 +7.40 74.40 1835 ---- ---- ---- ---- 83.40 +7.60 75.80 1840 ---- ---- ---- ---- 85.00 +7.70 77.30 1845 ---- ---- ---- ---- 86.60 +7.80 78.80 1850 ---- ---- ---- ---- 88.30 +8.00 80.30 1855 ---- ---- ---- ---- 90.00 +8.10 81.90 1860 ---- ---- ---- ---- 91.70 +8.20 83.50 1865 ---- ---- ---- ---- 93.50 +8.30 85.20 1870 ---- ---- ---- ---- 95.30 +8.50 86.80 1875 ---- ---- ---- ---- 97.20 +8.70 88.50 1880 ---- ---- ---- ---- 99.00 +8.70 90.30 1885 ---- ---- ---- ---- 101.00 +8.90 92.10 1890 ---- ---- ---- ---- 102.90 +9.00 93.90 1895 ---- ---- ---- ---- 104.90 +9.10 95.80 1900 ---- ---- ---- ---- 106.90 +9.20 97.70 1905 ---- ---- ---- ---- 109.00 +9.40 99.60 1910 ---- ---- ---- ---- 111.10 +9.50 101.60 1915 ---- ---- ---- ---- 113.20 +9.70 103.50 1920 ---- ---- ---- ---- 115.30 +9.70 105.60 1925 ---- ---- ---- ---- 117.50 +9.90 107.60 1930 ---- ---- ---- ---- 119.80 +10.10 109.70 1935 ---- ---- ---- ---- 122.00 +10.20 111.80 1940 ---- ---- ---- ---- 124.30 +10.30 114.00 1945 ---- ---- ---- ---- 126.60 +10.40 116.20 1950 ---- ---- ---- ---- 129.00 +10.60 118.40 1955 ---- ---- ---- ---- 131.40 +10.80 120.60 1960 ---- ---- ---- ---- 133.80 +10.90 122.90 1965 ---- ---- ---- ---- 136.20 +11.00 125.20 1970 ---- ---- ---- ---- 138.70 +11.20 127.50 1975 ---- ---- ---- ---- 141.20 +11.40 129.80 1980 ---- ---- ---- ---- 143.70 +11.50 132.20 1985 ---- ---- ---- ---- 146.20 +11.60 134.60 1990 ---- ---- ---- ---- 148.80 +11.80 137.00 1995 ---- ---- ---- ---- 151.40 +12.00 139.40 2000 ---- ---- ---- ---- 154.10 +12.20 141.90 2005 ---- ---- ---- ---- 156.70 +12.30 144.40 2010 ---- ---- ---- ---- 159.40 +12.50 146.90 2015 ---- ---- ---- ---- 162.20 +12.70 149.50 2020 ---- ---- ---- ---- 164.90 +12.80 152.10 2025 ---- ---- ---- ---- 167.80 +13.10 154.70 2030 ---- ---- ---- ---- 170.60 +13.20 157.40 2035 ---- ---- ---- ---- 173.50 +13.30 160.20 2040 ---- ---- ---- ---- 176.40 +13.40 163.00 2045 ---- ---- ---- ---- 179.40 +13.60 165.80 2050 ---- ---- ---- ---- 182.40 +13.80 168.60 2055 ---- ---- ---- ---- 185.40 +13.90 171.50 2060 ---- ---- ---- ---- 188.50 +14.00 174.50 2065 ---- ---- ---- ---- 191.60 +14.20 177.40 2070 ---- ---- ---- ---- 194.70 +14.30 180.40 2075 ---- ---- ---- ---- 197.90 +14.40 183.50 2080 ---- ---- ---- ---- 201.10 +14.60 186.50 2085 ---- ---- ---- ---- 204.30 +14.70 189.60 2090 ---- ---- ---- ---- 207.50 +14.80 192.70 2095 ---- ---- ---- ---- 210.80 +14.90 195.90 2100 ---- ---- ---- ---- 214.00 +15.00 199.00 2105 ---- ---- ---- ---- 217.30 +15.10 202.20 2110 ---- ---- ---- ---- 220.60 +15.20 205.40 2115 ---- ---- ---- ---- 224.00 +15.40 208.60 2120 ---- ---- ---- ---- 227.30 +15.50 211.80 2125 ---- ---- ---- ---- 230.70 +15.60 215.10 2130 ---- ---- ---- ---- 234.10 +15.70 218.40 2135 ---- ---- ---- ---- 237.50 +15.80 221.70 2140 ---- ---- ---- ---- 241.00 +16.00 225.00 2145 ---- ---- ---- ---- 244.40 +16.00 228.40 2150 ---- ---- ---- ---- 247.90 +16.20 231.70 2155 ---- ---- ---- ---- 251.40 +16.30 235.10 2160 ---- ---- ---- ---- 254.90 +16.40 238.50 2165 ---- ---- ---- ---- 258.50 +16.60 241.90 2170 ---- ---- ---- ---- 262.00 +16.60 245.40 2175 ---- ---- ---- ---- 265.60 +16.80 248.80 2180 ---- ---- ---- ---- 269.20 +16.90 252.30 2185 ---- ---- ---- ---- 272.80 +17.00 255.80 2190 ---- ---- ---- ---- 276.40 +17.10 259.30 2195 ---- ---- ---- ---- 280.00 +17.10 262.90 2200 ---- ---- ---- ---- 283.70 +17.30 266.40 2205 ---- ---- ---- ---- 287.40 +17.40 270.00 2210 ---- ---- ---- ---- 291.10 +17.50 273.60 2215 ---- ---- ---- ---- 294.80 +17.60 277.20 2220 ---- ---- ---- ---- 298.50 +17.70 280.80 2230 ---- ---- ---- ---- 306.00 +17.90 288.10 2240 ---- ---- ---- ---- 313.60 +18.10 295.50 2250 ---- ---- ---- ---- 321.20 +18.30 302.90 2260 ---- ---- ---- ---- 328.90 +18.50 310.40 2270 ---- ---- ---- ---- 336.70 +18.70 318.00 2280 ---- ---- ---- ---- 344.50 +18.90 325.60 2290 ---- ---- ---- ---- 352.40 +19.10 333.30 2300 ---- ---- ---- ---- 360.40 +19.30 341.10 2310 ---- ---- ---- ---- 368.30 +19.40 348.90 2320 ---- ---- ---- ---- 376.40 +19.70 356.70 2325 ---- ---- ---- ---- 380.40 +19.70 360.70 2350 ---- ---- ---- ---- 400.90 +20.20 380.70 2375 ---- ---- ---- ---- 421.60 +20.60 401.00 2400 ---- ---- ---- ---- 442.70 +21.10 421.60 2425 ---- ---- ---- ---- 464.00 +21.50 442.50 2450 ---- ---- ---- ---- 485.60 +21.90 463.70 2475 ---- ---- ---- ---- 507.50 +22.30 485.20 2500 ---- ---- ---- ---- 529.60 +22.70 506.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 UNCH .80 1025 ---- ---- ---- ---- 1.00 +.10 .90 1050 ---- ---- ---- ---- 1.30 +.10 1.20 1075 ---- ---- ---- ---- 1.50 +.10 1.40 1100 ---- ---- ---- ---- 1.90 +.20 1.70 1125 ---- ---- ---- ---- 2.30 +.20 2.10 1130 ---- ---- ---- ---- 2.40 +.20 2.20 1140 ---- ---- ---- ---- 2.60 +.30 2.30 1150 ---- ---- ---- ---- 2.70 +.20 2.50 1160 ---- ---- ---- ---- 3.00 +.30 2.70 1170 ---- ---- ---- ---- 3.20 +.30 2.90 1175 ---- ---- ---- ---- 3.30 +.30 3.00 1180 ---- ---- ---- ---- 3.40 +.30 3.10 1190 ---- ---- ---- ---- 3.70 +.40 3.30 1200 ---- ---- ---- ---- 3.90 +.30 3.60 1210 ---- ---- ---- ---- 4.20 +.40 3.80 1220 ---- ---- ---- ---- 4.50 +.40 4.10 1225 ---- ---- ---- ---- 4.70 +.40 4.30 1230 ---- ---- ---- ---- 4.80 +.40 4.40 1235 ---- ---- ---- ---- 5.00 +.50 4.50 1240 ---- ---- ---- ---- 5.10 +.40 4.70 1245 ---- ---- ---- ---- 5.30 +.40 4.90 1250 ---- ---- ---- ---- 5.50 +.50 5.00 45 1255 ---- ---- ---- ---- 5.70 +.50 5.20 1260 ---- ---- ---- ---- 5.90 +.50 5.40 1265 ---- ---- ---- ---- 6.10 +.60 5.50 1270 ---- ---- ---- ---- 6.30 +.60 5.70 1275 ---- ---- ---- ---- 6.50 +.60 5.90 1280 ---- ---- ---- ---- 6.70 +.60 6.10 1285 ---- ---- ---- ---- 6.90 +.60 6.30 1290 ---- ---- ---- ---- 7.10 +.60 6.50 1295 ---- ---- ---- ---- 7.30 +.60 6.70 1300 ---- ---- ---- ---- 7.50 +.60 6.90 1305 ---- ---- ---- ---- 7.80 +.70 7.10 1310 ---- ---- ---- ---- 8.00 +.70 7.30 1315 ---- ---- ---- ---- 8.30 +.80 7.50 1320 ---- ---- ---- ---- 8.50 +.70 7.80 1325 ---- ---- ---- ---- 8.80 +.80 8.00 1330 ---- ---- ---- ---- 9.10 +.90 8.20 1335 ---- ---- ---- ---- 9.30 +.80 8.50 1340 ---- ---- ---- ---- 9.60 +.80 8.80 1345 ---- ---- ---- ---- 9.90 +.90 9.00 1350 ---- ---- ---- ---- 10.20 +.90 9.30 1355 ---- ---- ---- ---- 10.50 +1.00 9.50 1360 ---- ---- ---- ---- 10.80 +1.00 9.80 1365 ---- ---- ---- ---- 11.10 +1.00 10.10 1370 ---- ---- ---- ---- 11.40 +1.00 10.40 1375 ---- ---- ---- ---- 11.70 +1.00 10.70 1380 ---- ---- ---- ---- 12.10 +1.10 11.00 1385 ---- ---- ---- ---- 12.40 +1.10 11.30 1390 ---- ---- ---- ---- 12.80 +1.20 11.60 1395 ---- ---- ---- ---- 13.10 +1.10 12.00 1400 ---- ---- ---- ---- 13.50 +1.20 12.30 1405 ---- ---- ---- ---- 13.90 +1.30 12.60 1410 ---- ---- ---- ---- 14.20 +1.20 13.00 1415 ---- ---- ---- ---- 14.60 +1.30 13.30 1420 ---- ---- ---- ---- 15.00 +1.30 13.70 1425 ---- ---- ---- ---- 15.40 +1.30 14.10 1430 ---- ---- ---- ---- 15.90 +1.50 14.40 1435 ---- ---- ---- ---- 16.30 +1.50 14.80 1440 ---- ---- ---- ---- 16.70 +1.50 15.20 1445 ---- ---- ---- ---- 17.20 +1.60 15.60 1450 ---- ---- ---- ---- 17.60 +1.60 16.00 1455 ---- ---- ---- ---- 18.10 +1.70 16.40 1460 ---- ---- ---- ---- 18.50 +1.60 16.90 1465 ---- ---- ---- ---- 19.00 +1.70 17.30 1470 ---- ---- ---- ---- 19.50 +1.70 17.80 1475 ---- ---- ---- ---- 20.00 +1.80 18.20 1480 ---- ---- ---- ---- 20.50 +1.80 18.70 1485 ---- ---- ---- ---- 21.00 +1.90 19.10 1490 ---- ---- ---- ---- 21.50 +1.90 19.60 1495 ---- ---- ---- ---- 22.10 +2.00 20.10 1500 ---- ---- ---- ---- 22.60 +2.00 20.60 1505 ---- ---- ---- ---- 23.20 +2.10 21.10 1510 ---- ---- ---- ---- 23.70 +2.10 21.60 1515 ---- ---- ---- ---- 24.30 +2.20 22.10 1520 ---- ---- ---- ---- 24.90 +2.20 22.70 1525 ---- ---- ---- ---- 25.50 +2.30 23.20 1530 ---- ---- ---- ---- 26.10 +2.30 23.80 1535 ---- ---- ---- ---- 26.70 +2.40 24.30 1540 ---- ---- ---- ---- 27.30 +2.40 24.90 1545 ---- ---- ---- ---- 28.00 +2.50 25.50 1550 ---- ---- ---- ---- 28.60 +2.50 26.10 1555 ---- ---- ---- ---- 29.30 +2.60 26.70 1560 ---- ---- ---- ---- 29.90 +2.60 27.30 1565 ---- ---- ---- ---- 30.60 +2.70 27.90 1570 ---- ---- ---- ---- 31.30 +2.80 28.50 1575 ---- ---- ---- ---- 32.00 +2.90 29.10 1580 ---- ---- ---- ---- 32.70 +2.90 29.80 1585 ---- ---- ---- ---- 33.40 +3.00 30.40 1590 ---- ---- ---- ---- 34.10 +3.00 31.10 1595 ---- ---- ---- ---- 34.90 +3.10 31.80 1600 ---- ---- ---- ---- 35.60 +3.10 32.50 1605 ---- ---- ---- ---- 36.40 +3.20 33.20 1610 ---- ---- ---- ---- 37.20 +3.30 33.90 1615 ---- ---- ---- ---- 37.90 +3.30 34.60 1620 ---- ---- ---- ---- 38.70 +3.40 35.30 1625 ---- ---- ---- ---- 39.50 +3.50 36.00 1630 ---- ---- ---- ---- 40.40 +3.60 36.80 1635 ---- ---- ---- ---- 41.20 +3.70 37.50 1640 ---- ---- ---- ---- 42.00 +3.70 38.30 1645 ---- ---- ---- ---- 42.90 +3.80 39.10 1650 ---- ---- ---- ---- 43.70 +3.80 39.90 1655 ---- ---- ---- ---- 44.60 +3.90 40.70 1660 ---- ---- ---- ---- 45.50 +4.00 41.50 1665 ---- ---- ---- ---- 46.40 +4.10 42.30 1670 ---- ---- ---- ---- 47.30 +4.20 43.10 1675 ---- ---- ---- ---- 48.20 +4.30 43.90 1680 ---- ---- ---- ---- 49.10 +4.30 44.80 1685 ---- ---- ---- ---- 50.10 +4.50 45.60 1690 ---- ---- ---- ---- 51.00 +4.50 46.50 1695 ---- ---- ---- ---- 52.00 +4.60 47.40 1700 ---- ---- ---- ---- 52.90 +4.60 48.30 100 1705 ---- ---- ---- ---- 53.90 +4.70 49.20 1710 ---- ---- ---- ---- 54.90 +4.80 50.10 1715 ---- ---- ---- ---- 55.90 +4.90 51.00 1720 ---- ---- ---- ---- 57.00 +5.10 51.90 1725 ---- ---- ---- ---- 58.00 +5.10 52.90 1730 ---- ---- ---- ---- 59.10 +5.20 53.90 1735 ---- ---- ---- ---- 60.10 +5.30 54.80 1740 ---- ---- ---- ---- 61.20 +5.40 55.80 1745 ---- ---- ---- ---- 62.30 +5.40 56.90 1750 ---- ---- ---- ---- 63.50 +5.60 57.90 1755 ---- ---- ---- ---- 64.60 +5.70 58.90 1760 ---- ---- ---- ---- 65.80 +5.80 60.00 1765 ---- ---- ---- ---- 67.00 +5.90 61.10 1770 ---- ---- ---- ---- 68.20 +6.00 62.20 1775 ---- ---- ---- ---- 69.40 +6.10 63.30 1780 ---- ---- ---- ---- 70.70 +6.20 64.50 1785 ---- ---- ---- ---- 71.90 +6.20 65.70 1790 ---- ---- ---- ---- 73.20 +6.30 66.90 1795 ---- ---- ---- ---- 74.60 +6.50 68.10 1800 ---- ---- ---- ---- 75.90 +6.60 69.30 1805 ---- ---- ---- ---- 77.30 +6.70 70.60 1810 ---- ---- ---- ---- 78.70 +6.80 71.90 1815 ---- ---- ---- ---- 80.10 +6.90 73.20 1820 ---- ---- ---- ---- 81.60 +7.00 74.60 1825 ---- ---- ---- ---- 83.10 +7.20 75.90 1830 ---- ---- ---- ---- 84.60 +7.20 77.40 1835 ---- ---- ---- ---- 86.10 +7.30 78.80 1840 ---- ---- ---- ---- 87.70 +7.40 80.30 1845 ---- ---- ---- ---- 89.30 +7.50 81.80 1850 ---- ---- ---- ---- 91.00 +7.70 83.30 1855 ---- ---- ---- ---- 92.60 +7.70 84.90 1860 ---- ---- ---- ---- 94.30 +7.80 86.50 1865 ---- ---- ---- ---- 96.10 +8.00 88.10 1870 ---- ---- ---- ---- 97.90 +8.10 89.80 1875 ---- ---- ---- ---- 99.70 +8.20 91.50 1880 ---- ---- ---- ---- 101.60 +8.30 93.30 1885 ---- ---- ---- ---- 103.50 +8.40 95.10 1890 ---- ---- ---- ---- 105.40 +8.50 96.90 1895 ---- ---- ---- ---- 107.40 +8.60 98.80 1900 ---- ---- ---- ---- 109.40 +8.70 100.70 1905 ---- ---- ---- ---- 111.40 +8.80 102.60 1910 ---- ---- ---- ---- 113.50 +8.90 104.60 1915 ---- ---- ---- ---- 115.60 +9.00 106.60 1920 ---- ---- ---- ---- 117.80 +9.20 108.60 1925 ---- ---- ---- ---- 120.00 +9.30 110.70 1930 ---- ---- ---- ---- 122.20 +9.40 112.80 1935 ---- ---- ---- ---- 124.50 +9.60 114.90 1940 ---- ---- ---- ---- 126.80 +9.70 117.10 1945 ---- ---- ---- ---- 129.10 +9.80 119.30 1950 ---- ---- ---- ---- 131.50 +10.00 121.50 1955 ---- ---- ---- ---- 133.90 +10.20 123.70 1960 ---- ---- ---- ---- 136.30 +10.30 126.00 1965 ---- ---- ---- ---- 138.80 +10.50 128.30 1970 ---- ---- ---- ---- 141.30 +10.70 130.60 1975 ---- ---- ---- ---- 143.80 +10.80 133.00 1980 ---- ---- ---- ---- 146.40 +11.00 135.40 1985 ---- ---- ---- ---- 149.00 +11.30 137.70 1990 ---- ---- ---- ---- 151.60 +11.40 140.20 1995 ---- ---- ---- ---- 154.30 +11.70 142.60 2000 ---- ---- ---- ---- 157.00 +11.90 145.10 2005 ---- ---- ---- ---- 159.70 +12.10 147.60 2010 ---- ---- ---- ---- 162.40 +12.30 150.10 2015 ---- ---- ---- ---- 165.20 +12.50 152.70 2020 ---- ---- ---- ---- 168.00 +12.70 155.30 2025 ---- ---- ---- ---- 170.90 +13.00 157.90 2030 ---- ---- ---- ---- 173.80 +13.20 160.60 2035 ---- ---- ---- ---- 176.70 +13.30 163.40 2040 ---- ---- ---- ---- 179.60 +13.50 166.10 2045 ---- ---- ---- ---- 182.50 +13.60 168.90 2050 ---- ---- ---- ---- 185.50 +13.70 171.80 2055 ---- ---- ---- ---- 188.60 +13.90 174.70 2060 ---- ---- ---- ---- 191.60 +14.00 177.60 2065 ---- ---- ---- ---- 194.70 +14.10 180.60 2070 ---- ---- ---- ---- 197.80 +14.20 183.60 2075 ---- ---- ---- ---- 201.00 +14.40 186.60 2080 ---- ---- ---- ---- 204.20 +14.50 189.70 2085 ---- ---- ---- ---- 207.40 +14.60 192.80 2090 ---- ---- ---- ---- 210.60 +14.70 195.90 2095 ---- ---- ---- ---- 213.90 +14.80 199.10 2100 ---- ---- ---- ---- 217.20 +14.90 202.30 2105 ---- ---- ---- ---- 220.60 +15.10 205.50 2110 ---- ---- ---- ---- 223.90 +15.10 208.80 2115 ---- ---- ---- ---- 227.30 +15.20 212.10 2120 ---- ---- ---- ---- 230.80 +15.40 215.40 2125 ---- ---- ---- ---- 234.20 +15.40 218.80 2130 ---- ---- ---- ---- 237.70 +15.60 222.10 2135 ---- ---- ---- ---- 241.20 +15.60 225.60 2140 ---- ---- ---- ---- 244.80 +15.80 229.00 2145 ---- ---- ---- ---- 248.40 +16.00 232.40 2150 ---- ---- ---- ---- 252.00 +16.10 235.90 2155 ---- ---- ---- ---- 255.60 +16.20 239.40 2160 ---- ---- ---- ---- 259.20 +16.20 243.00 2165 ---- ---- ---- ---- 262.90 +16.40 246.50 2170 ---- ---- ---- ---- 266.60 +16.50 250.10 2175 ---- ---- ---- ---- 270.30 +16.60 253.70 2180 ---- ---- ---- ---- 274.00 +16.60 257.40 2185 ---- ---- ---- ---- 277.80 +16.80 261.00 2190 ---- ---- ---- ---- 281.60 +16.90 264.70 2195 ---- ---- ---- ---- 285.40 +17.00 268.40 2200 ---- ---- ---- ---- 289.20 +17.10 272.10 2205 ---- ---- ---- ---- 293.00 +17.20 275.80 2210 ---- ---- ---- ---- 296.90 +17.40 279.50 2215 ---- ---- ---- ---- 300.70 +17.40 283.30 2220 ---- ---- ---- ---- 304.60 +17.50 287.10 2225 ---- ---- ---- ---- 308.50 +17.60 290.90 2230 ---- ---- ---- ---- 312.50 +17.80 294.70 2235 ---- ---- ---- ---- 316.40 +17.90 298.50 2240 ---- ---- ---- ---- 320.30 +17.90 302.40 2245 ---- ---- ---- ---- 324.30 +18.10 306.20 2250 ---- ---- ---- ---- 328.30 +18.20 310.10 2255 ---- ---- ---- ---- 332.30 +18.30 314.00 2260 ---- ---- ---- ---- 336.30 +18.40 317.90 2265 ---- ---- ---- ---- 340.30 +18.50 321.80 2270 ---- ---- ---- ---- 344.30 +18.60 325.70 2275 ---- ---- ---- ---- 348.30 +18.60 329.70 2280 ---- ---- ---- ---- 352.40 +18.80 333.60 2285 ---- ---- ---- ---- 356.50 +18.90 337.60 2290 ---- ---- ---- ---- 360.50 +18.90 341.60 2295 ---- ---- ---- ---- 364.60 +19.10 345.50 2300 ---- ---- ---- ---- 368.70 +19.20 349.50 2305 ---- ---- ---- ---- 372.80 +19.30 353.50 2310 ---- ---- ---- ---- 376.90 +19.30 357.60 2315 ---- ---- ---- ---- 381.00 +19.40 361.60 2320 ---- ---- ---- ---- 385.10 +19.50 365.60 2325 ---- ---- ---- ---- 389.30 +19.60 369.70 2330 ---- ---- ---- ---- 393.40 +19.70 373.70 2335 ---- ---- ---- ---- 397.60 +19.80 377.80 2340 ---- ---- ---- ---- 401.70 +19.80 381.90 2345 ---- ---- ---- ---- 405.90 +20.00 385.90 2350 ---- ---- ---- ---- 410.10 +20.10 390.00 2355 ---- ---- ---- ---- 414.30 +20.20 394.10 2360 ---- ---- ---- ---- 418.50 +20.30 398.20 2365 ---- ---- ---- ---- 422.70 +20.30 402.40 2370 ---- ---- ---- ---- 426.90 +20.40 406.50 2375 ---- ---- ---- ---- 431.10 +20.50 410.60 2380 ---- ---- ---- ---- 435.30 +20.50 414.80 2390 ---- ---- ---- ---- 443.80 +20.70 423.10 2400 ---- ---- ---- ---- 452.30 +20.80 431.50 2410 ---- ---- ---- ---- 460.90 +21.00 439.90 2420 ---- ---- ---- ---- 469.50 +21.20 448.30 2425 ---- ---- ---- ---- 473.80 +21.30 452.50 2430 ---- ---- ---- ---- 478.10 +21.30 456.80 2440 ---- ---- ---- ---- 486.70 +21.40 465.30 2450 ---- ---- ---- ---- 495.40 +21.60 473.80 2460 ---- ---- ---- ---- 504.10 +21.80 482.30 2470 ---- ---- ---- ---- 512.80 +21.90 490.90 2475 ---- ---- ---- ---- 517.20 +22.00 495.20 2500 ---- ---- ---- ---- 539.20 +22.30 516.90 2525 ---- ---- ---- ---- 561.40 +22.70 538.70 2550 ---- ---- ---- ---- 583.70 +23.00 560.70 2575 ---- ---- ---- ---- 606.20 +23.30 582.90 2600 ---- ---- ---- ---- 628.90 +23.70 605.20 2625 ---- ---- ---- ---- 651.70 +24.00 627.70 2650 ---- ---- ---- ---- 674.60 +24.20 650.40 3000 ---- ---- ---- ---- 1010.00 +28.00 982.00 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .70 +.10 .60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.50 +.10 2.40 1050 ---- ---- ---- ---- 3.00 +.20 2.80 1075 ---- ---- ---- ---- 3.50 +.20 3.30 1100 ---- ---- ---- ---- 4.10 +.20 3.90 1125 ---- ---- ---- ---- 4.70 +.20 4.50 1150 ---- ---- ---- ---- 5.50 +.20 5.30 1175 ---- ---- ---- ---- 6.30 +.20 6.10 1200 ---- ---- ---- ---- 7.30 +.30 7.00 1220 ---- ---- ---- ---- 8.10 +.30 7.80 1225 ---- ---- ---- ---- 8.40 +.40 8.00 1230 ---- ---- ---- ---- 8.60 +.40 8.20 1240 ---- ---- ---- ---- 9.10 +.50 8.60 1250 ---- ---- ---- ---- 9.60 +.50 9.10 1260 ---- ---- ---- ---- 10.10 +.50 9.60 1270 ---- ---- ---- ---- 10.60 +.50 10.10 1275 ---- ---- ---- ---- 10.90 +.60 10.30 1280 ---- ---- ---- ---- 11.20 +.60 10.60 1290 ---- ---- ---- ---- 11.70 +.60 11.10 1300 ---- ---- ---- ---- 12.30 +.60 11.70 1310 ---- ---- ---- ---- 13.00 +.70 12.30 1315 ---- ---- ---- ---- 13.30 +.70 12.60 1320 ---- ---- ---- ---- 13.60 +.70 12.90 1325 ---- ---- ---- ---- 13.90 +.70 13.20 1330 ---- ---- ---- ---- 14.30 +.80 13.50 1335 ---- ---- ---- ---- 14.60 +.70 13.90 1340 ---- ---- ---- ---- 15.00 +.80 14.20 1345 ---- ---- ---- ---- 15.30 +.80 14.50 1350 ---- ---- ---- ---- 15.70 +.80 14.90 1355 ---- ---- ---- ---- 16.10 +.90 15.20 1360 ---- ---- ---- ---- 16.50 +.90 15.60 1365 ---- ---- ---- ---- 16.80 +.90 15.90 1370 ---- ---- ---- ---- 17.20 +.90 16.30 1375 ---- ---- ---- ---- 17.60 +.90 16.70 1380 ---- ---- ---- ---- 18.00 +.90 17.10 1385 ---- ---- ---- ---- 18.50 +1.00 17.50 1390 ---- ---- ---- ---- 18.90 +1.00 17.90 1395 ---- ---- ---- ---- 19.30 +1.00 18.30 1400 ---- ---- ---- ---- 19.80 +1.10 18.70 1405 ---- ---- ---- ---- 20.20 +1.10 19.10 1410 ---- ---- ---- ---- 20.70 +1.20 19.50 1415 ---- ---- ---- ---- 21.10 +1.10 20.00 1420 ---- ---- ---- ---- 21.60 +1.20 20.40 1425 ---- ---- ---- ---- 22.10 +1.20 20.90 1430 ---- ---- ---- ---- 22.60 +1.30 21.30 1435 ---- ---- ---- ---- 23.00 +1.20 21.80 1440 ---- ---- ---- ---- 23.50 +1.20 22.30 1445 ---- ---- ---- ---- 24.10 +1.40 22.70 1450 ---- ---- ---- ---- 24.60 +1.40 23.20 1455 ---- ---- ---- ---- 25.10 +1.40 23.70 1460 ---- ---- ---- ---- 25.60 +1.40 24.20 1465 ---- ---- ---- ---- 26.20 +1.50 24.70 1470 ---- ---- ---- ---- 26.80 +1.50 25.30 1475 ---- ---- ---- ---- 27.30 +1.50 25.80 1480 ---- ---- ---- ---- 27.90 +1.60 26.30 1485 ---- ---- ---- ---- 28.50 +1.60 26.90 1490 ---- ---- ---- ---- 29.10 +1.70 27.40 1495 ---- ---- ---- ---- 29.70 +1.70 28.00 1500 ---- ---- ---- ---- 30.30 +1.70 28.60 1505 ---- ---- ---- ---- 30.90 +1.70 29.20 1510 ---- ---- ---- ---- 31.50 +1.80 29.70 1515 ---- ---- ---- ---- 32.20 +1.90 30.30 1520 ---- ---- ---- ---- 32.80 +1.80 31.00 1525 ---- ---- ---- ---- 33.50 +1.90 31.60 1530 ---- ---- ---- ---- 34.20 +2.00 32.20 1535 ---- ---- ---- ---- 34.80 +2.00 32.80 1540 ---- ---- ---- ---- 35.50 +2.00 33.50 1545 ---- ---- ---- ---- 36.20 +2.10 34.10 1550 ---- ---- ---- ---- 36.90 +2.10 34.80 1555 ---- ---- ---- ---- 37.60 +2.10 35.50 1560 ---- ---- ---- ---- 38.40 +2.20 36.20 1565 ---- ---- ---- ---- 39.10 +2.20 36.90 1570 ---- ---- ---- ---- 39.90 +2.30 37.60 1575 ---- ---- ---- ---- 40.60 +2.30 38.30 1580 ---- ---- ---- ---- 41.40 +2.40 39.00 1585 ---- ---- ---- ---- 42.20 +2.50 39.70 1590 ---- ---- ---- ---- 43.00 +2.50 40.50 1595 ---- ---- ---- ---- 43.80 +2.60 41.20 1600 ---- ---- ---- ---- 44.60 +2.60 42.00 1605 ---- ---- ---- ---- 45.40 +2.70 42.70 1610 ---- ---- ---- ---- 46.20 +2.70 43.50 1615 ---- ---- ---- ---- 47.10 +2.80 44.30 1620 ---- ---- ---- ---- 47.90 +2.80 45.10 1625 ---- ---- ---- ---- 48.80 +2.90 45.90 1630 ---- ---- ---- ---- 49.60 +2.90 46.70 1635 ---- ---- ---- ---- 50.50 +3.00 47.50 1640 ---- ---- ---- ---- 51.40 +3.10 48.30 1645 ---- ---- ---- ---- 52.30 +3.10 49.20 1650 ---- ---- ---- ---- 53.20 +3.20 50.00 1655 ---- ---- ---- ---- 54.10 +3.20 50.90 1660 ---- ---- ---- ---- 55.00 +3.30 51.70 1665 ---- ---- ---- ---- 56.00 +3.40 52.60 1670 ---- ---- ---- ---- 56.90 +3.40 53.50 1675 ---- ---- ---- ---- 57.90 +3.50 54.40 1680 ---- ---- ---- ---- 58.80 +3.50 55.30 1685 ---- ---- ---- ---- 59.80 +3.60 56.20 1690 ---- ---- ---- ---- 60.80 +3.70 57.10 1695 ---- ---- ---- ---- 61.80 +3.80 58.00 1700 ---- ---- ---- ---- 62.80 +3.90 58.90 1705 ---- ---- ---- ---- 63.80 +3.90 59.90 1710 ---- ---- ---- ---- 64.80 +4.00 60.80 1715 ---- ---- ---- ---- 65.90 +4.10 61.80 1720 ---- ---- ---- ---- 66.90 +4.20 62.70 1725 ---- ---- ---- ---- 68.00 +4.30 63.70 1730 ---- ---- ---- ---- 69.00 +4.30 64.70 1735 ---- ---- ---- ---- 70.10 +4.40 65.70 1740 ---- ---- ---- ---- 71.20 +4.50 66.70 1745 ---- ---- ---- ---- 72.30 +4.60 67.70 1750 ---- ---- ---- ---- 73.40 +4.70 68.70 1755 ---- ---- ---- ---- 74.50 +4.80 69.70 1760 ---- ---- ---- ---- 75.60 +4.80 70.80 1765 ---- ---- ---- ---- 76.80 +5.00 71.80 1770 ---- ---- ---- ---- 77.90 +5.00 72.90 1775 ---- ---- ---- ---- 79.10 +5.10 74.00 1780 ---- ---- ---- ---- 80.30 +5.20 75.10 1785 ---- ---- ---- ---- 81.50 +5.30 76.20 1790 ---- ---- ---- ---- 82.70 +5.40 77.30 1795 ---- ---- ---- ---- 84.00 +5.50 78.50 1800 ---- ---- ---- ---- 85.20 +5.60 79.60 1805 ---- ---- ---- ---- 86.50 +5.70 80.80 1810 ---- ---- ---- ---- 87.80 +5.80 82.00 1815 ---- ---- ---- ---- 89.20 +5.90 83.30 1820 ---- ---- ---- ---- 90.50 +6.00 84.50 1825 ---- ---- ---- ---- 91.90 +6.10 85.80 1830 ---- ---- ---- ---- 93.30 +6.20 87.10 1835 ---- ---- ---- ---- 94.70 +6.30 88.40 1840 ---- ---- ---- ---- 96.10 +6.40 89.70 1845 ---- ---- ---- ---- 97.60 +6.50 91.10 1850 ---- ---- ---- ---- 99.10 +6.60 92.50 1855 ---- ---- ---- ---- 100.60 +6.70 93.90 1860 ---- ---- ---- ---- 102.10 +6.70 95.40 1865 ---- ---- ---- ---- 103.70 +6.90 96.80 1870 ---- ---- ---- ---- 105.30 +6.90 98.40 1875 ---- ---- ---- ---- 106.90 +7.00 99.90 1880 ---- ---- ---- ---- 108.60 +7.10 101.50 1885 ---- ---- ---- ---- 110.30 +7.20 103.10 1890 ---- ---- ---- ---- 112.00 +7.30 104.70 1895 ---- ---- ---- ---- 113.80 +7.40 106.40 1900 ---- ---- ---- ---- 115.60 +7.50 108.10 1905 ---- ---- ---- ---- 117.40 +7.60 109.80 1910 ---- ---- ---- ---- 119.30 +7.70 111.60 1915 ---- ---- ---- ---- 121.20 +7.80 113.40 1920 ---- ---- ---- ---- 123.10 +7.80 115.30 1925 ---- ---- ---- ---- 125.10 +7.90 117.20 1930 ---- ---- ---- ---- 127.10 +8.00 119.10 1935 ---- ---- ---- ---- 129.10 +8.10 121.00 1940 ---- ---- ---- ---- 131.20 +8.20 123.00 1945 ---- ---- ---- ---- 133.30 +8.20 125.10 1950 ---- ---- ---- ---- 135.50 +8.40 127.10 1955 ---- ---- ---- ---- 137.70 +8.50 129.20 1960 ---- ---- ---- ---- 139.90 +8.60 131.30 1965 ---- ---- ---- ---- 142.20 +8.70 133.50 1970 ---- ---- ---- ---- 144.50 +8.80 135.70 1975 ---- ---- ---- ---- 146.80 +8.90 137.90 1980 ---- ---- ---- ---- 149.20 +9.10 140.10 1985 ---- ---- ---- ---- 151.60 +9.20 142.40 1990 ---- ---- ---- ---- 154.00 +9.40 144.60 1995 ---- ---- ---- ---- 156.50 +9.50 147.00 2000 ---- ---- ---- ---- 159.00 +9.70 149.30 2005 ---- ---- ---- ---- 161.60 +10.00 151.60 2010 ---- ---- ---- ---- 164.10 +10.10 154.00 2015 ---- ---- ---- ---- 166.70 +10.30 156.40 2020 ---- ---- ---- ---- 169.40 +10.60 158.80 2025 ---- ---- ---- ---- 172.10 +10.90 161.20 2030 ---- ---- ---- ---- 174.80 +11.10 163.70 2035 ---- ---- ---- ---- 177.50 +11.30 166.20 2040 ---- ---- ---- ---- 180.30 +11.60 168.70 2045 ---- ---- ---- ---- 183.00 +11.80 171.20 2050 ---- ---- ---- ---- 185.90 +12.10 173.80 2055 ---- ---- ---- ---- 188.70 +12.30 176.40 2060 ---- ---- ---- ---- 191.60 +12.60 179.00 2065 ---- ---- ---- ---- 194.40 +12.70 181.70 2070 ---- ---- ---- ---- 197.30 +12.90 184.40 2075 ---- ---- ---- ---- 200.30 +13.10 187.20 2080 ---- ---- ---- ---- 203.20 +13.20 190.00 2085 ---- ---- ---- ---- 206.20 +13.30 192.90 2090 ---- ---- ---- ---- 209.20 +13.40 195.80 2095 ---- ---- ---- ---- 212.20 +13.50 198.70 2100 ---- ---- ---- ---- 215.30 +13.70 201.60 2105 ---- ---- ---- ---- 218.40 +13.80 204.60 2110 ---- ---- ---- ---- 221.50 +13.80 207.70 2115 ---- ---- ---- ---- 224.60 +13.90 210.70 2120 ---- ---- ---- ---- 227.80 +14.00 213.80 2125 ---- ---- ---- ---- 231.00 +14.10 216.90 2130 ---- ---- ---- ---- 234.20 +14.10 220.10 2135 ---- ---- ---- ---- 237.50 +14.20 223.30 2140 ---- ---- ---- ---- 240.80 +14.30 226.50 2145 ---- ---- ---- ---- 244.10 +14.40 229.70 2150 ---- ---- ---- ---- 247.50 +14.50 233.00 2155 ---- ---- ---- ---- 250.90 +14.60 236.30 2160 ---- ---- ---- ---- 254.30 +14.70 239.60 2165 ---- ---- ---- ---- 257.70 +14.70 243.00 2170 ---- ---- ---- ---- 261.20 +14.90 246.30 2175 ---- ---- ---- ---- 264.70 +15.00 249.70 2180 ---- ---- ---- ---- 268.20 +15.00 253.20 2185 ---- ---- ---- ---- 271.80 +15.20 256.60 2190 ---- ---- ---- ---- 275.30 +15.20 260.10 2195 ---- ---- ---- ---- 278.90 +15.30 263.60 2200 ---- ---- ---- ---- 282.60 +15.50 267.10 2205 ---- ---- ---- ---- 286.20 +15.50 270.70 2210 ---- ---- ---- ---- 289.90 +15.70 274.20 2215 ---- ---- ---- ---- 293.60 +15.80 277.80 2220 ---- ---- ---- ---- 297.30 +15.90 281.40 2225 ---- ---- ---- ---- 301.00 +15.90 285.10 2230 ---- ---- ---- ---- 304.80 +16.10 288.70 2235 ---- ---- ---- ---- 308.50 +16.10 292.40 2240 ---- ---- ---- ---- 312.30 +16.20 296.10 2245 ---- ---- ---- ---- 316.10 +16.30 299.80 2250 ---- ---- ---- ---- 319.90 +16.40 303.50 2255 ---- ---- ---- ---- 323.80 +16.50 307.30 2260 ---- ---- ---- ---- 327.60 +16.60 311.00 2265 ---- ---- ---- ---- 331.50 +16.70 314.80 2270 ---- ---- ---- ---- 335.40 +16.80 318.60 2275 ---- ---- ---- ---- 339.30 +16.90 322.40 2280 ---- ---- ---- ---- 343.20 +17.00 326.20 2285 ---- ---- ---- ---- 347.20 +17.10 330.10 2290 ---- ---- ---- ---- 351.10 +17.20 333.90 2295 ---- ---- ---- ---- 355.10 +17.30 337.80 2300 ---- ---- ---- ---- 359.10 +17.40 341.70 2305 ---- ---- ---- ---- 363.00 +17.40 345.60 2310 ---- ---- ---- ---- 367.00 +17.50 349.50 2315 ---- ---- ---- ---- 371.00 +17.60 353.40 2320 ---- ---- ---- ---- 375.10 +17.80 357.30 2325 ---- ---- ---- ---- 379.10 +17.80 361.30 2330 ---- ---- ---- ---- 383.10 +17.90 365.20 2335 ---- ---- ---- ---- 387.20 +18.00 369.20 2340 ---- ---- ---- ---- 391.20 +18.00 373.20 2345 ---- ---- ---- ---- 395.30 +18.10 377.20 2350 ---- ---- ---- ---- 399.40 +18.20 381.20 2355 ---- ---- ---- ---- 403.50 +18.30 385.20 2360 ---- ---- ---- ---- 407.60 +18.40 389.20 2365 ---- ---- ---- ---- 411.70 +18.40 393.30 2370 ---- ---- ---- ---- 415.80 +18.50 397.30 2375 ---- ---- ---- ---- 420.00 +18.60 401.40 2380 ---- ---- ---- ---- 424.10 +18.70 405.40 2390 ---- ---- ---- ---- 432.40 +18.80 413.60 2400 ---- ---- ---- ---- 440.80 +19.00 421.80 2410 ---- ---- ---- ---- 449.10 +19.00 430.10 2420 ---- ---- ---- ---- 457.60 +19.20 438.40 2425 ---- ---- ---- ---- 461.80 +19.30 442.50 2430 ---- ---- ---- ---- 466.00 +19.30 446.70 2440 ---- ---- ---- ---- 474.50 +19.50 455.00 2450 ---- ---- ---- ---- 483.00 +19.60 463.40 2460 ---- ---- ---- ---- 491.60 +19.70 471.90 2470 ---- ---- ---- ---- 500.20 +19.90 480.30 2475 ---- ---- ---- ---- 504.50 +19.90 484.60 2480 ---- ---- ---- ---- 508.80 +20.00 488.80 2500 ---- ---- ---- ---- 526.10 +20.20 505.90 2525 ---- ---- ---- ---- 547.90 +20.40 527.50 2550 ---- ---- ---- ---- 569.90 +20.70 549.20 2575 ---- ---- ---- ---- 592.10 +21.00 571.10 2600 ---- ---- ---- ---- 614.40 +21.20 593.20 2625 ---- ---- ---- ---- 636.90 +21.50 615.40 2650 ---- ---- ---- ---- 659.50 +21.70 637.80 2675 ---- ---- ---- ---- 682.20 +21.90 660.30 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.10 +.20 5.90 1100 ---- ---- ---- ---- 7.00 +.30 6.70 1125 ---- ---- ---- ---- 8.00 +.40 7.60 1150 ---- ---- ---- ---- 9.10 +.50 8.60 1175 ---- ---- ---- ---- 10.20 +.40 9.80 1200 ---- ---- ---- ---- 11.60 +.60 11.00 1225 ---- ---- ---- ---- 13.00 +.70 12.30 1250 ---- ---- ---- ---- 14.60 +.80 13.80 1270 ---- ---- ---- ---- 15.90 +.80 15.10 1275 ---- ---- ---- ---- 16.30 +.90 15.40 1280 ---- ---- ---- ---- 16.60 +.80 15.80 1290 ---- ---- ---- ---- 17.40 +.90 16.50 1300 ---- ---- ---- ---- 18.10 +.90 17.20 1310 ---- ---- ---- ---- 18.90 +1.00 17.90 1320 ---- ---- ---- ---- 19.70 +1.00 18.70 1325 ---- ---- ---- ---- 20.10 +1.00 19.10 1330 ---- ---- ---- ---- 20.60 +1.10 19.50 1340 ---- ---- ---- ---- 21.40 +1.10 20.30 1350 ---- ---- ---- ---- 22.30 +1.20 21.10 1360 ---- ---- ---- ---- 23.20 +1.20 22.00 1370 ---- ---- ---- ---- 24.20 +1.40 22.80 1375 ---- ---- ---- ---- 24.70 +1.40 23.30 1380 ---- ---- ---- ---- 25.20 +1.40 23.80 1385 ---- ---- ---- ---- 25.70 +1.50 24.20 1390 ---- ---- ---- ---- 26.20 +1.50 24.70 1395 ---- ---- ---- ---- 26.70 +1.50 25.20 1400 ---- ---- ---- ---- 27.20 +1.50 25.70 1405 ---- ---- ---- ---- 27.70 +1.50 26.20 1410 ---- ---- ---- ---- 28.30 +1.60 26.70 1415 ---- ---- ---- ---- 28.80 +1.60 27.20 1420 ---- ---- ---- ---- 29.40 +1.70 27.70 1425 ---- ---- ---- ---- 29.90 +1.70 28.20 1430 ---- ---- ---- ---- 30.50 +1.70 28.80 1435 ---- ---- ---- ---- 31.10 +1.80 29.30 1440 ---- ---- ---- ---- 31.70 +1.80 29.90 1445 ---- ---- ---- ---- 32.30 +1.90 30.40 1450 ---- ---- ---- ---- 32.90 +1.90 31.00 1455 ---- ---- ---- ---- 33.50 +2.00 31.50 1460 ---- ---- ---- ---- 34.10 +2.00 32.10 1465 ---- ---- ---- ---- 34.70 +2.00 32.70 1470 ---- ---- ---- ---- 35.40 +2.10 33.30 1475 ---- ---- ---- ---- 36.00 +2.10 33.90 1480 ---- ---- ---- ---- 36.70 +2.20 34.50 1485 ---- ---- ---- ---- 37.30 +2.20 35.10 1490 ---- ---- ---- ---- 38.00 +2.20 35.80 1495 ---- ---- ---- ---- 38.70 +2.30 36.40 1500 ---- ---- ---- ---- 39.40 +2.30 37.10 1505 ---- ---- ---- ---- 40.10 +2.40 37.70 1510 ---- ---- ---- ---- 40.80 +2.40 38.40 1515 ---- ---- ---- ---- 41.50 +2.50 39.00 1520 ---- ---- ---- ---- 42.20 +2.50 39.70 1525 ---- ---- ---- ---- 43.00 +2.60 40.40 1530 ---- ---- ---- ---- 43.70 +2.60 41.10 1535 ---- ---- ---- ---- 44.50 +2.70 41.80 1540 ---- ---- ---- ---- 45.20 +2.70 42.50 1545 ---- ---- ---- ---- 46.00 +2.70 43.30 1550 ---- ---- ---- ---- 46.80 +2.80 44.00 1555 ---- ---- ---- ---- 47.60 +2.90 44.70 1560 ---- ---- ---- ---- 48.40 +2.90 45.50 1565 ---- ---- ---- ---- 49.20 +2.90 46.30 1570 ---- ---- ---- ---- 50.00 +3.00 47.00 1575 ---- ---- ---- ---- 50.90 +3.10 47.80 1580 ---- ---- ---- ---- 51.70 +3.10 48.60 1585 ---- ---- ---- ---- 52.60 +3.20 49.40 1590 ---- ---- ---- ---- 53.40 +3.20 50.20 1595 ---- ---- ---- ---- 54.30 +3.30 51.00 1600 ---- ---- ---- ---- 55.20 +3.40 51.80 1605 ---- ---- ---- ---- 56.10 +3.40 52.70 1610 ---- ---- ---- ---- 57.00 +3.50 53.50 1615 ---- ---- ---- ---- 57.90 +3.60 54.30 1620 ---- ---- ---- ---- 58.80 +3.60 55.20 1625 ---- ---- ---- ---- 59.70 +3.60 56.10 1630 ---- ---- ---- ---- 60.60 +3.70 56.90 1635 ---- ---- ---- ---- 61.60 +3.80 57.80 1640 ---- ---- ---- ---- 62.50 +3.80 58.70 1645 ---- ---- ---- ---- 63.50 +3.90 59.60 1650 ---- ---- ---- ---- 64.50 +4.00 60.50 1655 ---- ---- ---- ---- 65.40 +4.00 61.40 1660 ---- ---- ---- ---- 66.40 +4.10 62.30 1665 ---- ---- ---- ---- 67.40 +4.10 63.30 1670 ---- ---- ---- ---- 68.40 +4.20 64.20 1675 ---- ---- ---- ---- 69.40 +4.30 65.10 1680 ---- ---- ---- ---- 70.40 +4.30 66.10 1685 ---- ---- ---- ---- 71.50 +4.50 67.00 1690 ---- ---- ---- ---- 72.50 +4.50 68.00 1695 ---- ---- ---- ---- 73.50 +4.50 69.00 1700 ---- ---- ---- ---- 74.60 +4.60 70.00 1705 ---- ---- ---- ---- 75.70 +4.80 70.90 1710 ---- ---- ---- ---- 76.70 +4.80 71.90 1715 ---- ---- ---- ---- 77.80 +4.90 72.90 1720 ---- ---- ---- ---- 78.90 +5.00 73.90 1725 ---- ---- ---- ---- 80.00 +5.10 74.90 1730 ---- ---- ---- ---- 81.00 +5.00 76.00 1735 ---- ---- ---- ---- 82.10 +5.10 77.00 1740 ---- ---- ---- ---- 83.20 +5.20 78.00 1745 ---- ---- ---- ---- 84.40 +5.30 79.10 1750 ---- ---- ---- ---- 85.50 +5.40 80.10 1755 ---- ---- ---- ---- 86.60 +5.40 81.20 1760 ---- ---- ---- ---- 87.70 +5.50 82.20 1765 ---- ---- ---- ---- 88.90 +5.60 83.30 1770 ---- ---- ---- ---- 90.00 +5.60 84.40 1775 ---- ---- ---- ---- 91.20 +5.80 85.40 1780 ---- ---- ---- ---- 92.40 +5.90 86.50 1785 ---- ---- ---- ---- 93.60 +6.00 87.60 1790 ---- ---- ---- ---- 94.80 +6.00 88.80 1795 ---- ---- ---- ---- 96.00 +6.10 89.90 1800 ---- ---- ---- ---- 97.20 +6.20 91.00 1805 ---- ---- ---- ---- 98.40 +6.20 92.20 1810 ---- ---- ---- ---- 99.70 +6.30 93.40 1815 ---- ---- ---- ---- 101.00 +6.50 94.50 1820 ---- ---- ---- ---- 102.30 +6.60 95.70 1825 ---- ---- ---- ---- 103.60 +6.60 97.00 1830 ---- ---- ---- ---- 104.90 +6.70 98.20 1835 ---- ---- ---- ---- 106.20 +6.80 99.40 1840 ---- ---- ---- ---- 107.60 +6.90 100.70 1845 ---- ---- ---- ---- 109.00 +7.00 102.00 1850 ---- ---- ---- ---- 110.40 +7.10 103.30 1855 ---- ---- ---- ---- 111.80 +7.10 104.70 1860 ---- ---- ---- ---- 113.20 +7.20 106.00 1865 ---- ---- ---- ---- 114.70 +7.30 107.40 1870 ---- ---- ---- ---- 116.20 +7.40 108.80 1875 ---- ---- ---- ---- 117.70 +7.50 110.20 1880 ---- ---- ---- ---- 119.30 +7.60 111.70 1885 ---- ---- ---- ---- 120.80 +7.60 113.20 1890 ---- ---- ---- ---- 122.40 +7.70 114.70 1895 ---- ---- ---- ---- 124.10 +7.90 116.20 1900 ---- ---- ---- ---- 125.70 +7.90 117.80 1905 ---- ---- ---- ---- 127.40 +8.00 119.40 1910 ---- ---- ---- ---- 129.10 +8.10 121.00 1915 ---- ---- ---- ---- 130.90 +8.20 122.70 1920 ---- ---- ---- ---- 132.70 +8.40 124.30 1925 ---- ---- ---- ---- 134.50 +8.40 126.10 1930 ---- ---- ---- ---- 136.40 +8.60 127.80 1935 ---- ---- ---- ---- 138.30 +8.70 129.60 1940 ---- ---- ---- ---- 140.20 +8.70 131.50 1945 ---- ---- ---- ---- 142.20 +8.80 133.40 1950 ---- ---- ---- ---- 144.20 +8.90 135.30 1955 ---- ---- ---- ---- 146.20 +9.00 137.20 1960 ---- ---- ---- ---- 148.30 +9.10 139.20 1965 ---- ---- ---- ---- 150.40 +9.20 141.20 1970 ---- ---- ---- ---- 152.60 +9.30 143.30 1975 ---- ---- ---- ---- 154.80 +9.40 145.40 1980 ---- ---- ---- ---- 157.00 +9.50 147.50 1985 ---- ---- ---- ---- 159.20 +9.60 149.60 1990 ---- ---- ---- ---- 161.50 +9.70 151.80 1995 ---- ---- ---- ---- 163.80 +9.80 154.00 2000 ---- ---- ---- ---- 166.20 +9.90 156.30 2005 ---- ---- ---- ---- 168.50 +10.00 158.50 2010 ---- ---- ---- ---- 170.90 +10.10 160.80 2015 ---- ---- ---- ---- 173.40 +10.30 163.10 2020 ---- ---- ---- ---- 175.80 +10.40 165.40 2025 ---- ---- ---- ---- 178.30 +10.50 167.80 2030 ---- ---- ---- ---- 180.80 +10.60 170.20 2035 ---- ---- ---- ---- 183.30 +10.80 172.50 2040 ---- ---- ---- ---- 185.90 +10.90 175.00 2045 ---- ---- ---- ---- 188.40 +11.00 177.40 2050 ---- ---- ---- ---- 191.00 +11.20 179.80 2055 ---- ---- ---- ---- 193.60 +11.30 182.30 2060 ---- ---- ---- ---- 196.30 +11.50 184.80 2065 ---- ---- ---- ---- 198.90 +11.60 187.30 2070 ---- ---- ---- ---- 201.60 +11.80 189.80 2075 ---- ---- ---- ---- 204.30 +11.90 192.40 2080 ---- ---- ---- ---- 207.10 +12.10 195.00 2085 ---- ---- ---- ---- 209.80 +12.20 197.60 2090 ---- ---- ---- ---- 212.70 +12.40 200.30 2095 ---- ---- ---- ---- 215.50 +12.50 203.00 2100 ---- ---- ---- ---- 218.40 +12.70 205.70 2105 ---- ---- ---- ---- 221.30 +12.80 208.50 2110 ---- ---- ---- ---- 224.20 +12.90 211.30 2115 ---- ---- ---- ---- 227.20 +13.00 214.20 2120 ---- ---- ---- ---- 230.20 +13.10 217.10 2125 ---- ---- ---- ---- 233.30 +13.20 220.10 2130 ---- ---- ---- ---- 236.30 +13.20 223.10 2135 ---- ---- ---- ---- 239.40 +13.30 226.10 2140 ---- ---- ---- ---- 242.60 +13.50 229.10 2145 ---- ---- ---- ---- 245.80 +13.60 232.20 2150 ---- ---- ---- ---- 249.00 +13.70 235.30 2155 ---- ---- ---- ---- 252.20 +13.70 238.50 2160 ---- ---- ---- ---- 255.40 +13.80 241.60 2165 ---- ---- ---- ---- 258.70 +13.90 244.80 2170 ---- ---- ---- ---- 262.00 +13.90 248.10 2175 ---- ---- ---- ---- 265.40 +14.10 251.30 2180 ---- ---- ---- ---- 268.80 +14.20 254.60 2185 ---- ---- ---- ---- 272.20 +14.30 257.90 2190 ---- ---- ---- ---- 275.60 +14.40 261.20 2195 ---- ---- ---- ---- 279.00 +14.40 264.60 2200 ---- ---- ---- ---- 282.50 +14.50 268.00 2205 ---- ---- ---- ---- 286.00 +14.60 271.40 2210 ---- ---- ---- ---- 289.50 +14.60 274.90 2215 ---- ---- ---- ---- 293.10 +14.80 278.30 2220 ---- ---- ---- ---- 296.70 +14.90 281.80 2225 ---- ---- ---- ---- 300.30 +15.00 285.30 2230 ---- ---- ---- ---- 303.90 +15.10 288.80 2235 ---- ---- ---- ---- 307.50 +15.10 292.40 2240 ---- ---- ---- ---- 311.20 +15.20 296.00 2245 ---- ---- ---- ---- 314.90 +15.30 299.60 2250 ---- ---- ---- ---- 318.60 +15.40 303.20 2255 ---- ---- ---- ---- 322.30 +15.50 306.80 2260 ---- ---- ---- ---- 326.00 +15.50 310.50 2265 ---- ---- ---- ---- 329.80 +15.70 314.10 2270 ---- ---- ---- ---- 333.60 +15.80 317.80 2275 ---- ---- ---- ---- 337.30 +15.80 321.50 2280 ---- ---- ---- ---- 341.20 +15.90 325.30 2285 ---- ---- ---- ---- 345.00 +16.00 329.00 2290 ---- ---- ---- ---- 348.80 +16.00 332.80 2295 ---- ---- ---- ---- 352.70 +16.20 336.50 2300 ---- ---- ---- ---- 356.60 +16.30 340.30 2305 ---- ---- ---- ---- 360.40 +16.30 344.10 2310 ---- ---- ---- ---- 364.30 +16.30 348.00 2315 ---- ---- ---- ---- 368.30 +16.50 351.80 2320 ---- ---- ---- ---- 372.20 +16.60 355.60 2325 ---- ---- ---- ---- 376.10 +16.60 359.50 2330 ---- ---- ---- ---- 380.10 +16.70 363.40 2335 ---- ---- ---- ---- 384.00 +16.70 367.30 2340 ---- ---- ---- ---- 388.00 +16.80 371.20 2345 ---- ---- ---- ---- 392.00 +16.90 375.10 2350 ---- ---- ---- ---- 396.00 +17.00 379.00 2355 ---- ---- ---- ---- 400.00 +17.10 382.90 2360 ---- ---- ---- ---- 404.00 +17.10 386.90 2365 ---- ---- ---- ---- 408.00 +17.20 390.80 2370 ---- ---- ---- ---- 412.10 +17.30 394.80 2375 ---- ---- ---- ---- 416.10 +17.30 398.80 2380 ---- ---- ---- ---- 420.20 +17.40 402.80 2385 ---- ---- ---- ---- 424.20 +17.40 406.80 2390 ---- ---- ---- ---- 428.30 +17.50 410.80 2400 ---- ---- ---- ---- 436.50 +17.70 418.80 2410 ---- ---- ---- ---- 444.70 +17.80 426.90 2420 ---- ---- ---- ---- 453.00 +18.00 435.00 2425 ---- ---- ---- ---- 457.10 +18.00 439.10 2430 ---- ---- ---- ---- 461.30 +18.10 443.20 2440 ---- ---- ---- ---- 469.60 +18.20 451.40 2450 ---- ---- ---- ---- 477.90 +18.30 459.60 2460 ---- ---- ---- ---- 486.30 +18.40 467.90 2470 ---- ---- ---- ---- 494.80 +18.60 476.20 2475 ---- ---- ---- ---- 499.00 +18.60 480.40 2480 ---- ---- ---- ---- 503.20 +18.70 484.50 2500 ---- ---- ---- ---- 520.20 +18.90 501.30 2525 ---- ---- ---- ---- 541.60 +19.10 522.50 2550 ---- ---- ---- ---- 563.20 +19.40 543.80 2575 ---- ---- ---- ---- 585.00 +19.70 565.30 2600 ---- ---- ---- ---- 606.90 +19.90 587.00 2625 ---- ---- ---- ---- 629.00 +20.20 608.80 2650 ---- ---- ---- ---- 651.20 +20.40 630.80 2675 ---- ---- ---- ---- 673.60 +20.70 652.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 26.40 +.90 25.50 1350 ---- ---- ---- ---- 29.00 +1.10 27.90 1375 ---- ---- ---- ---- 31.70 +1.20 30.50 1400 ---- ---- ---- ---- 34.60 +1.30 33.30 1425 ---- ---- ---- ---- 37.70 +1.50 36.20 1450 ---- ---- ---- ---- 41.00 +1.70 39.30 1475 ---- ---- ---- ---- 44.60 +2.00 42.60 1500 ---- ---- ---- ---- 48.30 +2.20 46.10 1520 ---- ---- ---- ---- 51.50 +2.50 49.00 1525 ---- ---- ---- ---- 52.30 +2.60 49.70 1530 ---- ---- ---- ---- 53.10 +2.60 50.50 1540 ---- ---- ---- ---- 54.70 +2.60 52.10 1550 ---- ---- ---- ---- 56.50 +2.90 53.60 1560 ---- ---- ---- ---- 58.20 +2.90 55.30 1570 ---- ---- ---- ---- 60.00 +3.10 56.90 1575 ---- ---- ---- ---- 60.90 +3.10 57.80 1580 ---- ---- ---- ---- 61.80 +3.20 58.60 1590 ---- ---- ---- ---- 63.60 +3.30 60.30 1600 ---- ---- ---- ---- 65.50 +3.40 62.10 1610 ---- ---- ---- ---- 67.40 +3.50 63.90 1615 ---- ---- ---- ---- 68.40 +3.60 64.80 1620 ---- ---- ---- ---- 69.40 +3.70 65.70 1625 ---- ---- ---- ---- 70.40 +3.80 66.60 1630 ---- ---- ---- ---- 71.40 +3.80 67.60 1635 ---- ---- ---- ---- 72.40 +3.90 68.50 1640 ---- ---- ---- ---- 73.40 +4.00 69.40 1645 ---- ---- ---- ---- 74.40 +4.00 70.40 1650 ---- ---- ---- ---- 75.50 +4.20 71.30 1655 ---- ---- ---- ---- 76.50 +4.20 72.30 1660 ---- ---- ---- ---- 77.50 +4.20 73.30 1665 ---- ---- ---- ---- 78.60 +4.30 74.30 1670 ---- ---- ---- ---- 79.60 +4.40 75.20 1675 ---- ---- ---- ---- 80.70 +4.50 76.20 1680 ---- ---- ---- ---- 81.80 +4.60 77.20 1685 ---- ---- ---- ---- 82.90 +4.70 78.20 1690 ---- ---- ---- ---- 84.00 +4.70 79.30 1695 ---- ---- ---- ---- 85.10 +4.80 80.30 1700 ---- ---- ---- ---- 86.20 +4.90 81.30 1705 ---- ---- ---- ---- 87.30 +5.00 82.30 1710 ---- ---- ---- ---- 88.40 +5.00 83.40 1715 ---- ---- ---- ---- 89.50 +5.10 84.40 1720 ---- ---- ---- ---- 90.60 +5.10 85.50 1725 ---- ---- ---- ---- 91.80 +5.30 86.50 1730 ---- ---- ---- ---- 92.90 +5.30 87.60 1735 ---- ---- ---- ---- 94.00 +5.40 88.60 1740 ---- ---- ---- ---- 95.20 +5.50 89.70 1745 ---- ---- ---- ---- 96.30 +5.50 90.80 1750 ---- ---- ---- ---- 97.50 +5.60 91.90 1755 ---- ---- ---- ---- 98.70 +5.70 93.00 1760 ---- ---- ---- ---- 99.80 +5.80 94.00 1765 ---- ---- ---- ---- 101.00 +5.90 95.10 1770 ---- ---- ---- ---- 102.20 +6.00 96.20 1775 ---- ---- ---- ---- 103.40 +6.10 97.30 1780 ---- ---- ---- ---- 104.60 +6.10 98.50 1785 ---- ---- ---- ---- 105.80 +6.20 99.60 1790 ---- ---- ---- ---- 107.00 +6.30 100.70 1795 ---- ---- ---- ---- 108.20 +6.40 101.80 1800 ---- ---- ---- ---- 109.40 +6.40 103.00 1805 ---- ---- ---- ---- 110.70 +6.60 104.10 1810 ---- ---- ---- ---- 111.90 +6.60 105.30 1815 ---- ---- ---- ---- 113.20 +6.70 106.50 1820 ---- ---- ---- ---- 114.50 +6.80 107.70 1825 ---- ---- ---- ---- 115.70 +6.80 108.90 1830 ---- ---- ---- ---- 117.00 +6.90 110.10 1835 ---- ---- ---- ---- 118.40 +7.00 111.40 1840 ---- ---- ---- ---- 119.70 +7.10 112.60 1845 ---- ---- ---- ---- 121.10 +7.20 113.90 1850 ---- ---- ---- ---- 122.40 +7.20 115.20 1855 ---- ---- ---- ---- 123.80 +7.30 116.50 1860 ---- ---- ---- ---- 125.20 +7.40 117.80 1865 ---- ---- ---- ---- 126.70 +7.60 119.10 1870 ---- ---- ---- ---- 128.10 +7.60 120.50 1875 ---- ---- ---- ---- 129.60 +7.70 121.90 1880 ---- ---- ---- ---- 131.10 +7.80 123.30 1885 ---- ---- ---- ---- 132.60 +7.90 124.70 1890 ---- ---- ---- ---- 134.10 +7.90 126.20 1895 ---- ---- ---- ---- 135.70 +8.00 127.70 1900 ---- ---- ---- ---- 137.30 +8.10 129.20 1905 ---- ---- ---- ---- 138.90 +8.20 130.70 1910 ---- ---- ---- ---- 140.60 +8.30 132.30 1915 ---- ---- ---- ---- 142.30 +8.40 133.90 1920 ---- ---- ---- ---- 144.00 +8.50 135.50 1925 ---- ---- ---- ---- 145.70 +8.50 137.20 1930 ---- ---- ---- ---- 147.50 +8.60 138.90 1935 ---- ---- ---- ---- 149.30 +8.70 140.60 1940 ---- ---- ---- ---- 151.20 +8.80 142.40 1945 ---- ---- ---- ---- 153.00 +8.80 144.20 1950 ---- ---- ---- ---- 155.00 +9.00 146.00 1955 ---- ---- ---- ---- 156.90 +9.00 147.90 1960 ---- ---- ---- ---- 158.90 +9.10 149.80 1965 ---- ---- ---- ---- 160.90 +9.20 151.70 1970 ---- ---- ---- ---- 163.00 +9.30 153.70 1975 ---- ---- ---- ---- 165.10 +9.40 155.70 1980 ---- ---- ---- ---- 167.30 +9.50 157.80 1985 ---- ---- ---- ---- 169.40 +9.50 159.90 1990 ---- ---- ---- ---- 171.60 +9.60 162.00 1995 ---- ---- ---- ---- 173.90 +9.80 164.10 2000 ---- ---- ---- ---- 176.20 +9.90 166.30 2005 ---- ---- ---- ---- 178.50 +10.00 168.50 2010 ---- ---- ---- ---- 180.80 +10.00 170.80 2015 ---- ---- ---- ---- 183.10 +10.10 173.00 2020 ---- ---- ---- ---- 185.50 +10.20 175.30 2025 ---- ---- ---- ---- 187.90 +10.30 177.60 2030 ---- ---- ---- ---- 190.40 +10.50 179.90 2035 ---- ---- ---- ---- 192.80 +10.50 182.30 2040 ---- ---- ---- ---- 195.30 +10.60 184.70 2045 ---- ---- ---- ---- 197.80 +10.70 187.10 2050 ---- ---- ---- ---- 200.30 +10.80 189.50 2055 ---- ---- ---- ---- 202.90 +11.00 191.90 2060 ---- ---- ---- ---- 205.40 +11.10 194.30 2065 ---- ---- ---- ---- 208.00 +11.20 196.80 2070 ---- ---- ---- ---- 210.60 +11.30 199.30 2075 ---- ---- ---- ---- 213.20 +11.40 201.80 2080 ---- ---- ---- ---- 215.80 +11.50 204.30 2085 ---- ---- ---- ---- 218.50 +11.70 206.80 2090 ---- ---- ---- ---- 221.20 +11.80 209.40 2095 ---- ---- ---- ---- 223.90 +11.90 212.00 2100 ---- ---- ---- ---- 226.70 +12.10 214.60 2105 ---- ---- ---- ---- 229.50 +12.20 217.30 2110 ---- ---- ---- ---- 232.30 +12.30 220.00 2115 ---- ---- ---- ---- 235.20 +12.40 222.80 2120 ---- ---- ---- ---- 238.10 +12.50 225.60 2125 ---- ---- ---- ---- 241.00 +12.60 228.40 2130 ---- ---- ---- ---- 244.00 +12.70 231.30 2135 ---- ---- ---- ---- 247.00 +12.80 234.20 2140 ---- ---- ---- ---- 250.10 +12.90 237.20 2145 ---- ---- ---- ---- 253.20 +13.00 240.20 2150 ---- ---- ---- ---- 256.30 +13.10 243.20 2155 ---- ---- ---- ---- 259.40 +13.10 246.30 2160 ---- ---- ---- ---- 262.60 +13.20 249.40 2165 ---- ---- ---- ---- 265.80 +13.30 252.50 2170 ---- ---- ---- ---- 269.00 +13.40 255.60 2175 ---- ---- ---- ---- 272.30 +13.50 258.80 2180 ---- ---- ---- ---- 275.60 +13.60 262.00 2185 ---- ---- ---- ---- 278.90 +13.60 265.30 2190 ---- ---- ---- ---- 282.20 +13.70 268.50 2195 ---- ---- ---- ---- 285.60 +13.80 271.80 2200 ---- ---- ---- ---- 289.00 +13.90 275.10 2205 ---- ---- ---- ---- 292.40 +13.90 278.50 2210 ---- ---- ---- ---- 295.90 +14.00 281.90 2215 ---- ---- ---- ---- 299.40 +14.10 285.30 2220 ---- ---- ---- ---- 302.90 +14.20 288.70 2225 ---- ---- ---- ---- 306.40 +14.30 292.10 2230 ---- ---- ---- ---- 309.90 +14.30 295.60 2235 ---- ---- ---- ---- 313.50 +14.40 299.10 2240 ---- ---- ---- ---- 317.10 +14.50 302.60 2245 ---- ---- ---- ---- 320.70 +14.60 306.10 2250 ---- ---- ---- ---- 324.40 +14.70 309.70 2255 ---- ---- ---- ---- 328.00 +14.70 313.30 2260 ---- ---- ---- ---- 331.70 +14.80 316.90 2265 ---- ---- ---- ---- 335.40 +14.90 320.50 2270 ---- ---- ---- ---- 339.10 +15.00 324.10 2275 ---- ---- ---- ---- 342.80 +15.00 327.80 2280 ---- ---- ---- ---- 346.60 +15.20 331.40 2285 ---- ---- ---- ---- 350.40 +15.30 335.10 2290 ---- ---- ---- ---- 354.10 +15.30 338.80 2295 ---- ---- ---- ---- 357.90 +15.30 342.60 2300 ---- ---- ---- ---- 361.80 +15.50 346.30 2305 ---- ---- ---- ---- 365.60 +15.50 350.10 2310 ---- ---- ---- ---- 369.40 +15.60 353.80 2315 ---- ---- ---- ---- 373.30 +15.70 357.60 2320 ---- ---- ---- ---- 377.20 +15.80 361.40 2325 ---- ---- ---- ---- 381.10 +15.80 365.30 2330 ---- ---- ---- ---- 385.00 +15.90 369.10 2335 ---- ---- ---- ---- 388.90 +16.00 372.90 2340 ---- ---- ---- ---- 392.80 +16.00 376.80 2345 ---- ---- ---- ---- 396.80 +16.10 380.70 2350 ---- ---- ---- ---- 400.70 +16.20 384.50 2355 ---- ---- ---- ---- 404.70 +16.30 388.40 2360 ---- ---- ---- ---- 408.60 +16.30 392.30 2365 ---- ---- ---- ---- 412.60 +16.30 396.30 2370 ---- ---- ---- ---- 416.60 +16.40 400.20 2375 ---- ---- ---- ---- 420.60 +16.50 404.10 2380 ---- ---- ---- ---- 424.60 +16.50 408.10 2385 ---- ---- ---- ---- 428.70 +16.70 412.00 2390 ---- ---- ---- ---- 432.70 +16.70 416.00 2395 ---- ---- ---- ---- 436.70 +16.80 419.90 2400 ---- ---- ---- ---- 440.80 +16.90 423.90 2410 ---- ---- ---- ---- 448.90 +17.00 431.90 2420 ---- ---- ---- ---- 457.10 +17.10 440.00 2425 ---- ---- ---- ---- 461.20 +17.20 444.00 2430 ---- ---- ---- ---- 465.30 +17.30 448.00 2440 ---- ---- ---- ---- 473.50 +17.40 456.10 2450 ---- ---- ---- ---- 481.80 +17.50 464.30 2460 ---- ---- ---- ---- 490.10 +17.60 472.50 2470 ---- ---- ---- ---- 498.40 +17.70 480.70 2475 ---- ---- ---- ---- 502.60 +17.80 484.80 2480 ---- ---- ---- ---- 506.80 +17.90 488.90 2490 ---- ---- ---- ---- 515.20 +18.00 497.20 2500 ---- ---- ---- ---- 523.60 +18.10 505.50 2525 ---- ---- ---- ---- 544.80 +18.40 526.40 2550 ---- ---- ---- ---- 566.10 +18.60 547.50 2575 ---- ---- ---- ---- 587.70 +18.90 568.80 2600 ---- ---- ---- ---- 609.40 +19.20 590.20 2625 ---- ---- ---- ---- 631.20 +19.40 611.80 2650 ---- ---- ---- ---- 653.20 +19.60 633.60 2675 ---- ---- ---- ---- 675.30 +19.80 655.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 36.50 +2.20 34.30 1375 ---- ---- ---- ---- 39.50 +2.40 37.10 1400 ---- ---- ---- ---- 42.70 +2.60 40.10 1425 ---- ---- ---- ---- 46.00 +2.80 43.20 1450 ---- ---- ---- ---- 49.50 +2.90 46.60 1475 ---- ---- ---- ---- 53.30 +3.20 50.10 1500 ---- ---- ---- ---- 57.20 +3.40 53.80 1525 ---- ---- ---- ---- 61.30 +3.60 57.70 1530 ---- ---- ---- ---- 62.10 +3.60 58.50 1540 ---- ---- ---- ---- 63.90 +3.80 60.10 1550 ---- ---- ---- ---- 65.60 +3.80 61.80 1560 ---- ---- ---- ---- 67.40 +3.90 63.50 1570 ---- ---- ---- ---- 69.20 +4.00 65.20 1575 ---- ---- ---- ---- 70.20 +4.10 66.10 1580 ---- ---- ---- ---- 71.10 +4.10 67.00 1590 ---- ---- ---- ---- 73.00 +4.30 68.70 1600 ---- ---- ---- ---- 74.90 +4.30 70.60 1610 ---- ---- ---- ---- 76.90 +4.50 72.40 1620 ---- ---- ---- ---- 78.80 +4.50 74.30 1625 ---- ---- ---- ---- 79.80 +4.50 75.30 1630 ---- ---- ---- ---- 80.90 +4.70 76.20 1635 ---- ---- ---- ---- 81.90 +4.70 77.20 1640 ---- ---- ---- ---- 82.90 +4.70 78.20 1645 ---- ---- ---- ---- 83.90 +4.80 79.10 1650 ---- ---- ---- ---- 85.00 +4.90 80.10 1655 ---- ---- ---- ---- 86.00 +4.90 81.10 1660 ---- ---- ---- ---- 87.10 +5.00 82.10 1665 ---- ---- ---- ---- 88.10 +5.00 83.10 1670 ---- ---- ---- ---- 89.20 +5.10 84.10 1675 ---- ---- ---- ---- 90.30 +5.10 85.20 1680 ---- ---- ---- ---- 91.40 +5.20 86.20 1685 ---- ---- ---- ---- 92.50 +5.30 87.20 1690 ---- ---- ---- ---- 93.60 +5.40 88.20 1695 ---- ---- ---- ---- 94.70 +5.40 89.30 1700 ---- ---- ---- ---- 95.80 +5.50 90.30 1705 ---- ---- ---- ---- 96.90 +5.50 91.40 1710 ---- ---- ---- ---- 98.00 +5.60 92.40 1715 ---- ---- ---- ---- 99.10 +5.60 93.50 1720 ---- ---- ---- ---- 100.20 +5.60 94.60 1725 ---- ---- ---- ---- 101.40 +5.70 95.70 1730 ---- ---- ---- ---- 102.50 +5.80 96.70 1735 ---- ---- ---- ---- 103.70 +5.90 97.80 1740 ---- ---- ---- ---- 104.80 +5.90 98.90 1745 ---- ---- ---- ---- 106.00 +6.00 100.00 1750 ---- ---- ---- ---- 107.10 +6.00 101.10 1755 ---- ---- ---- ---- 108.30 +6.10 102.20 1760 ---- ---- ---- ---- 109.40 +6.10 103.30 1765 ---- ---- ---- ---- 110.60 +6.20 104.40 1770 ---- ---- ---- ---- 111.80 +6.30 105.50 1775 ---- ---- ---- ---- 113.00 +6.40 106.60 1780 ---- ---- ---- ---- 114.20 +6.50 107.70 1785 ---- ---- ---- ---- 115.30 +6.40 108.90 1790 ---- ---- ---- ---- 116.50 +6.50 110.00 1795 ---- ---- ---- ---- 117.70 +6.60 111.10 1800 ---- ---- ---- ---- 118.90 +6.60 112.30 1805 ---- ---- ---- ---- 120.10 +6.70 113.40 1810 ---- ---- ---- ---- 121.30 +6.80 114.50 1815 ---- ---- ---- ---- 122.60 +6.90 115.70 1820 ---- ---- ---- ---- 123.80 +6.90 116.90 1825 ---- ---- ---- ---- 125.00 +7.00 118.00 1830 ---- ---- ---- ---- 126.30 +7.10 119.20 1835 ---- ---- ---- ---- 127.60 +7.20 120.40 1840 ---- ---- ---- ---- 128.80 +7.20 121.60 1845 ---- ---- ---- ---- 130.10 +7.20 122.90 1850 ---- ---- ---- ---- 131.40 +7.30 124.10 1855 ---- ---- ---- ---- 132.80 +7.50 125.30 1860 ---- ---- ---- ---- 134.10 +7.50 126.60 1865 ---- ---- ---- ---- 135.50 +7.60 127.90 1870 ---- ---- ---- ---- 136.80 +7.60 129.20 1875 ---- ---- ---- ---- 138.20 +7.70 130.50 1880 ---- ---- ---- ---- 139.60 +7.80 131.80 1885 ---- ---- ---- ---- 141.00 +7.80 133.20 1890 ---- ---- ---- ---- 142.50 +7.90 134.60 1895 ---- ---- ---- ---- 144.00 +8.10 135.90 1900 ---- ---- ---- ---- 145.50 +8.10 137.40 1905 ---- ---- ---- ---- 147.00 +8.20 138.80 1910 ---- ---- ---- ---- 148.50 +8.20 140.30 1915 ---- ---- ---- ---- 150.10 +8.30 141.80 1920 ---- ---- ---- ---- 151.70 +8.40 143.30 1925 ---- ---- ---- ---- 153.30 +8.50 144.80 1930 ---- ---- ---- ---- 155.00 +8.60 146.40 1935 ---- ---- ---- ---- 156.70 +8.70 148.00 1940 ---- ---- ---- ---- 158.40 +8.70 149.70 1945 ---- ---- ---- ---- 160.10 +8.80 151.30 1950 ---- ---- ---- ---- 161.90 +8.90 153.00 1955 ---- ---- ---- ---- 163.70 +8.90 154.80 1960 ---- ---- ---- ---- 165.60 +9.10 156.50 1965 ---- ---- ---- ---- 167.50 +9.20 158.30 1970 ---- ---- ---- ---- 169.40 +9.20 160.20 1975 ---- ---- ---- ---- 171.40 +9.40 162.00 1980 ---- ---- ---- ---- 173.40 +9.40 164.00 1985 ---- ---- ---- ---- 175.40 +9.50 165.90 1990 ---- ---- ---- ---- 177.50 +9.60 167.90 1995 ---- ---- ---- ---- 179.60 +9.60 170.00 2000 ---- ---- ---- ---- 181.80 +9.80 172.00 2005 ---- ---- ---- ---- 183.90 +9.80 174.10 2010 ---- ---- ---- ---- 186.20 +10.00 176.20 2015 ---- ---- ---- ---- 188.40 +10.00 178.40 2020 ---- ---- ---- ---- 190.70 +10.10 180.60 2025 ---- ---- ---- ---- 193.00 +10.20 182.80 2030 ---- ---- ---- ---- 195.30 +10.20 185.10 2035 ---- ---- ---- ---- 197.70 +10.40 187.30 2040 ---- ---- ---- ---- 200.10 +10.50 189.60 2045 ---- ---- ---- ---- 202.50 +10.60 191.90 2050 ---- ---- ---- ---- 204.90 +10.60 194.30 2055 ---- ---- ---- ---- 207.30 +10.70 196.60 2060 ---- ---- ---- ---- 209.80 +10.80 199.00 2065 ---- ---- ---- ---- 212.30 +10.90 201.40 2070 ---- ---- ---- ---- 214.80 +11.00 203.80 2075 ---- ---- ---- ---- 217.30 +11.10 206.20 2080 ---- ---- ---- ---- 219.80 +11.10 208.70 2085 ---- ---- ---- ---- 222.30 +11.20 211.10 2090 ---- ---- ---- ---- 224.90 +11.30 213.60 2095 ---- ---- ---- ---- 227.50 +11.40 216.10 2100 ---- ---- ---- ---- 230.10 +11.50 218.60 2105 ---- ---- ---- ---- 232.70 +11.60 221.10 2110 ---- ---- ---- ---- 235.40 +11.70 223.70 2115 ---- ---- ---- ---- 238.00 +11.70 226.30 2120 ---- ---- ---- ---- 240.80 +11.90 228.90 2125 ---- ---- ---- ---- 243.50 +11.90 231.60 2130 ---- ---- ---- ---- 246.30 +12.00 234.30 2135 ---- ---- ---- ---- 249.20 +12.10 237.10 2140 ---- ---- ---- ---- 252.00 +12.10 239.90 2145 ---- ---- ---- ---- 255.00 +12.30 242.70 2150 ---- ---- ---- ---- 257.90 +12.30 245.60 2155 ---- ---- ---- ---- 260.90 +12.40 248.50 2160 ---- ---- ---- ---- 264.00 +12.60 251.40 2165 ---- ---- ---- ---- 267.00 +12.60 254.40 2170 ---- ---- ---- ---- 270.10 +12.60 257.50 2175 ---- ---- ---- ---- 273.30 +12.80 260.50 2180 ---- ---- ---- ---- 276.50 +12.90 263.60 2185 ---- ---- ---- ---- 279.70 +13.00 266.70 2190 ---- ---- ---- ---- 282.90 +13.00 269.90 2195 ---- ---- ---- ---- 286.20 +13.10 273.10 2200 ---- ---- ---- ---- 289.40 +13.10 276.30 2205 ---- ---- ---- ---- 292.80 +13.30 279.50 2210 ---- ---- ---- ---- 296.10 +13.30 282.80 2215 ---- ---- ---- ---- 299.50 +13.40 286.10 2220 ---- ---- ---- ---- 302.90 +13.50 289.40 2225 ---- ---- ---- ---- 306.30 +13.60 292.70 2230 ---- ---- ---- ---- 309.70 +13.60 296.10 2235 ---- ---- ---- ---- 313.20 +13.70 299.50 2240 ---- ---- ---- ---- 316.70 +13.80 302.90 2245 ---- ---- ---- ---- 320.20 +13.90 306.30 2250 ---- ---- ---- ---- 323.80 +14.00 309.80 2255 ---- ---- ---- ---- 327.30 +14.00 313.30 2260 ---- ---- ---- ---- 330.90 +14.10 316.80 2265 ---- ---- ---- ---- 334.50 +14.20 320.30 2270 ---- ---- ---- ---- 338.10 +14.20 323.90 2275 ---- ---- ---- ---- 341.80 +14.30 327.50 2280 ---- ---- ---- ---- 345.50 +14.40 331.10 2285 ---- ---- ---- ---- 349.10 +14.40 334.70 2290 ---- ---- ---- ---- 352.80 +14.50 338.30 2295 ---- ---- ---- ---- 356.60 +14.60 342.00 2300 ---- ---- ---- ---- 360.30 +14.70 345.60 2305 ---- ---- ---- ---- 364.10 +14.80 349.30 2310 ---- ---- ---- ---- 367.80 +14.80 353.00 2315 ---- ---- ---- ---- 371.60 +14.90 356.70 2320 ---- ---- ---- ---- 375.40 +14.90 360.50 2325 ---- ---- ---- ---- 379.20 +15.00 364.20 2330 ---- ---- ---- ---- 383.10 +15.10 368.00 2335 ---- ---- ---- ---- 386.90 +15.10 371.80 2340 ---- ---- ---- ---- 390.80 +15.20 375.60 2345 ---- ---- ---- ---- 394.70 +15.30 379.40 2350 ---- ---- ---- ---- 398.60 +15.40 383.20 2355 ---- ---- ---- ---- 402.50 +15.40 387.10 2360 ---- ---- ---- ---- 406.40 +15.50 390.90 2365 ---- ---- ---- ---- 410.30 +15.50 394.80 2370 ---- ---- ---- ---- 414.20 +15.60 398.60 2375 ---- ---- ---- ---- 418.20 +15.70 402.50 2380 ---- ---- ---- ---- 422.10 +15.70 406.40 2385 ---- ---- ---- ---- 426.10 +15.80 410.30 2390 ---- ---- ---- ---- 430.10 +15.90 414.20 2400 ---- ---- ---- ---- 438.00 +15.90 422.10 2410 ---- ---- ---- ---- 446.10 +16.10 430.00 2420 ---- ---- ---- ---- 454.10 +16.20 437.90 2425 ---- ---- ---- ---- 458.10 +16.20 441.90 2430 ---- ---- ---- ---- 462.20 +16.30 445.90 2440 ---- ---- ---- ---- 470.30 +16.40 453.90 2450 ---- ---- ---- ---- 478.50 +16.60 461.90 2460 ---- ---- ---- ---- 486.70 +16.70 470.00 2470 ---- ---- ---- ---- 494.90 +16.80 478.10 2475 ---- ---- ---- ---- 499.00 +16.80 482.20 2480 ---- ---- ---- ---- 503.10 +16.80 486.30 2500 ---- ---- ---- ---- 519.70 +17.00 502.70 2525 ---- ---- ---- ---- 540.60 +17.30 523.30 2550 ---- ---- ---- ---- 561.70 +17.50 544.20 2575 ---- ---- ---- ---- 583.00 +17.80 565.20 2600 ---- ---- ---- ---- 604.40 +18.00 586.40 2625 ---- ---- ---- ---- 626.00 +18.20 607.80 2650 ---- ---- ---- ---- 647.80 +18.50 629.30 2675 ---- ---- ---- ---- 669.60 +18.70 650.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 43.50 +2.40 41.10 1375 ---- ---- ---- ---- 46.70 +2.50 44.20 1400 ---- ---- ---- ---- 50.20 +2.80 47.40 1425 ---- ---- ---- ---- 53.80 +3.00 50.80 1450 ---- ---- ---- ---- 57.50 +3.10 54.40 1475 ---- ---- ---- ---- 61.50 +3.30 58.20 1500 ---- ---- ---- ---- 65.60 +3.50 62.10 1525 ---- ---- ---- ---- 70.00 +3.80 66.20 1550 ---- ---- ---- ---- 74.50 +4.00 70.50 1560 ---- ---- ---- ---- 76.30 +4.00 72.30 1570 ---- ---- ---- ---- 78.20 +4.10 74.10 1575 ---- ---- ---- ---- 79.20 +4.20 75.00 1580 ---- ---- ---- ---- 80.20 +4.30 75.90 1590 ---- ---- ---- ---- 82.10 +4.30 77.80 1600 ---- ---- ---- ---- 84.10 +4.40 79.70 1610 ---- ---- ---- ---- 86.20 +4.60 81.60 1620 ---- ---- ---- ---- 88.20 +4.60 83.60 1625 ---- ---- ---- ---- 89.20 +4.60 84.60 1630 ---- ---- ---- ---- 90.30 +4.70 85.60 1640 ---- ---- ---- ---- 92.40 +4.80 87.60 1650 ---- ---- ---- ---- 94.50 +4.90 89.60 1655 ---- ---- ---- ---- 95.60 +5.00 90.60 1660 ---- ---- ---- ---- 96.70 +5.00 91.70 1665 ---- ---- ---- ---- 97.80 +5.10 92.70 1670 ---- ---- ---- ---- 98.90 +5.10 93.80 1675 ---- ---- ---- ---- 100.00 +5.20 94.80 1680 ---- ---- ---- ---- 101.10 +5.20 95.90 1685 ---- ---- ---- ---- 102.20 +5.30 96.90 1690 ---- ---- ---- ---- 103.40 +5.40 98.00 1695 ---- ---- ---- ---- 104.50 +5.40 99.10 1700 ---- ---- ---- ---- 105.60 +5.50 100.10 1705 ---- ---- ---- ---- 106.80 +5.60 101.20 1710 ---- ---- ---- ---- 107.90 +5.60 102.30 1715 ---- ---- ---- ---- 109.00 +5.60 103.40 1720 ---- ---- ---- ---- 110.20 +5.70 104.50 1725 ---- ---- ---- ---- 111.40 +5.80 105.60 1730 ---- ---- ---- ---- 112.50 +5.80 106.70 1735 ---- ---- ---- ---- 113.70 +5.90 107.80 1740 ---- ---- ---- ---- 114.90 +6.00 108.90 1745 ---- ---- ---- ---- 116.00 +5.90 110.10 1750 ---- ---- ---- ---- 117.20 +6.00 111.20 1755 ---- ---- ---- ---- 118.40 +6.10 112.30 1760 ---- ---- ---- ---- 119.60 +6.20 113.40 1765 ---- ---- ---- ---- 120.80 +6.20 114.60 1770 ---- ---- ---- ---- 122.00 +6.30 115.70 1775 ---- ---- ---- ---- 123.20 +6.40 116.80 1780 ---- ---- ---- ---- 124.40 +6.40 118.00 1785 ---- ---- ---- ---- 125.60 +6.50 119.10 1790 ---- ---- ---- ---- 126.80 +6.60 120.20 1795 ---- ---- ---- ---- 128.00 +6.60 121.40 1800 ---- ---- ---- ---- 129.20 +6.70 122.50 1805 ---- ---- ---- ---- 130.40 +6.70 123.70 1810 ---- ---- ---- ---- 131.60 +6.80 124.80 1815 ---- ---- ---- ---- 132.80 +6.80 126.00 1820 ---- ---- ---- ---- 134.10 +6.90 127.20 1825 ---- ---- ---- ---- 135.30 +7.00 128.30 1830 ---- ---- ---- ---- 136.50 +7.00 129.50 1835 ---- ---- ---- ---- 137.80 +7.10 130.70 1840 ---- ---- ---- ---- 139.00 +7.10 131.90 1845 ---- ---- ---- ---- 140.30 +7.20 133.10 1850 ---- ---- ---- ---- 141.60 +7.30 134.30 1855 ---- ---- ---- ---- 142.90 +7.40 135.50 1860 ---- ---- ---- ---- 144.20 +7.40 136.80 1865 ---- ---- ---- ---- 145.50 +7.50 138.00 1870 ---- ---- ---- ---- 146.80 +7.50 139.30 1875 ---- ---- ---- ---- 148.20 +7.60 140.60 1880 ---- ---- ---- ---- 149.50 +7.60 141.90 1885 ---- ---- ---- ---- 150.90 +7.70 143.20 1890 ---- ---- ---- ---- 152.30 +7.80 144.50 1895 ---- ---- ---- ---- 153.70 +7.80 145.90 1900 ---- ---- ---- ---- 155.20 +8.00 147.20 1905 ---- ---- ---- ---- 156.60 +8.00 148.60 1910 ---- ---- ---- ---- 158.10 +8.10 150.00 1915 ---- ---- ---- ---- 159.60 +8.10 151.50 1920 ---- ---- ---- ---- 161.10 +8.20 152.90 1925 ---- ---- ---- ---- 162.70 +8.30 154.40 1930 ---- ---- ---- ---- 164.30 +8.40 155.90 1935 ---- ---- ---- ---- 165.90 +8.50 157.40 1940 ---- ---- ---- ---- 167.50 +8.50 159.00 1945 ---- ---- ---- ---- 169.20 +8.60 160.60 1950 ---- ---- ---- ---- 170.90 +8.70 162.20 1955 ---- ---- ---- ---- 172.60 +8.80 163.80 1960 ---- ---- ---- ---- 174.40 +8.90 165.50 1965 ---- ---- ---- ---- 176.20 +9.00 167.20 1970 ---- ---- ---- ---- 178.00 +9.00 169.00 1975 ---- ---- ---- ---- 179.90 +9.10 170.80 1980 ---- ---- ---- ---- 181.80 +9.20 172.60 1985 ---- ---- ---- ---- 183.70 +9.20 174.50 1990 ---- ---- ---- ---- 185.70 +9.30 176.40 1995 ---- ---- ---- ---- 187.70 +9.40 178.30 2000 ---- ---- ---- ---- 189.70 +9.40 180.30 2005 ---- ---- ---- ---- 191.80 +9.50 182.30 2010 ---- ---- ---- ---- 194.00 +9.70 184.30 2015 ---- ---- ---- ---- 196.10 +9.70 186.40 2020 ---- ---- ---- ---- 198.30 +9.80 188.50 2025 ---- ---- ---- ---- 200.60 +9.90 190.70 2030 ---- ---- ---- ---- 202.80 +9.90 192.90 2035 ---- ---- ---- ---- 205.10 +10.00 195.10 2040 ---- ---- ---- ---- 207.40 +10.10 197.30 2045 ---- ---- ---- ---- 209.80 +10.20 199.60 2050 ---- ---- ---- ---- 212.20 +10.30 201.90 2055 ---- ---- ---- ---- 214.50 +10.30 204.20 2060 ---- ---- ---- ---- 217.00 +10.50 206.50 2065 ---- ---- ---- ---- 219.40 +10.50 208.90 2070 ---- ---- ---- ---- 221.90 +10.60 211.30 2075 ---- ---- ---- ---- 224.30 +10.70 213.60 2080 ---- ---- ---- ---- 226.80 +10.70 216.10 2085 ---- ---- ---- ---- 229.30 +10.80 218.50 2090 ---- ---- ---- ---- 231.80 +10.90 220.90 2095 ---- ---- ---- ---- 234.40 +11.00 223.40 2100 ---- ---- ---- ---- 236.90 +11.10 225.80 2105 ---- ---- ---- ---- 239.50 +11.20 228.30 2110 ---- ---- ---- ---- 242.00 +11.20 230.80 2115 ---- ---- ---- ---- 244.70 +11.40 233.30 2120 ---- ---- ---- ---- 247.30 +11.40 235.90 2125 ---- ---- ---- ---- 249.90 +11.50 238.40 2130 ---- ---- ---- ---- 252.60 +11.60 241.00 2135 ---- ---- ---- ---- 255.30 +11.60 243.70 2140 ---- ---- ---- ---- 258.10 +11.70 246.40 2145 ---- ---- ---- ---- 260.90 +11.80 249.10 2150 ---- ---- ---- ---- 263.70 +11.90 251.80 2155 ---- ---- ---- ---- 266.60 +12.00 254.60 2160 ---- ---- ---- ---- 269.60 +12.10 257.50 2165 ---- ---- ---- ---- 272.50 +12.10 260.40 2170 ---- ---- ---- ---- 275.50 +12.20 263.30 2175 ---- ---- ---- ---- 278.60 +12.30 266.30 2180 ---- ---- ---- ---- 281.70 +12.40 269.30 2185 ---- ---- ---- ---- 284.80 +12.50 272.30 2190 ---- ---- ---- ---- 287.90 +12.50 275.40 2195 ---- ---- ---- ---- 291.10 +12.60 278.50 2200 ---- ---- ---- ---- 294.30 +12.70 281.60 2205 ---- ---- ---- ---- 297.50 +12.70 284.80 2210 ---- ---- ---- ---- 300.80 +12.80 288.00 2215 ---- ---- ---- ---- 304.10 +12.90 291.20 2220 ---- ---- ---- ---- 307.40 +13.00 294.40 2225 ---- ---- ---- ---- 310.80 +13.10 297.70 2230 ---- ---- ---- ---- 314.20 +13.20 301.00 2235 ---- ---- ---- ---- 317.60 +13.20 304.40 2240 ---- ---- ---- ---- 321.00 +13.30 307.70 2245 ---- ---- ---- ---- 324.40 +13.30 311.10 2250 ---- ---- ---- ---- 327.90 +13.40 314.50 2255 ---- ---- ---- ---- 331.40 +13.50 317.90 2260 ---- ---- ---- ---- 334.90 +13.50 321.40 2265 ---- ---- ---- ---- 338.50 +13.60 324.90 2270 ---- ---- ---- ---- 342.10 +13.70 328.40 2275 ---- ---- ---- ---- 345.70 +13.80 331.90 2280 ---- ---- ---- ---- 349.30 +13.90 335.40 2285 ---- ---- ---- ---- 352.90 +13.90 339.00 2290 ---- ---- ---- ---- 356.60 +14.00 342.60 2295 ---- ---- ---- ---- 360.20 +14.00 346.20 2300 ---- ---- ---- ---- 363.90 +14.10 349.80 2305 ---- ---- ---- ---- 367.60 +14.20 353.40 2310 ---- ---- ---- ---- 371.40 +14.30 357.10 2315 ---- ---- ---- ---- 375.10 +14.30 360.80 2320 ---- ---- ---- ---- 378.90 +14.40 364.50 2325 ---- ---- ---- ---- 382.60 +14.40 368.20 2330 ---- ---- ---- ---- 386.40 +14.50 371.90 2335 ---- ---- ---- ---- 390.30 +14.60 375.70 2340 ---- ---- ---- ---- 394.10 +14.60 379.50 2345 ---- ---- ---- ---- 397.90 +14.70 383.20 2350 ---- ---- ---- ---- 401.80 +14.80 387.00 2355 ---- ---- ---- ---- 405.60 +14.80 390.80 2360 ---- ---- ---- ---- 409.50 +14.80 394.70 2365 ---- ---- ---- ---- 413.40 +14.90 398.50 2370 ---- ---- ---- ---- 417.30 +15.00 402.30 2375 ---- ---- ---- ---- 421.20 +15.00 406.20 2380 ---- ---- ---- ---- 425.20 +15.10 410.10 2385 ---- ---- ---- ---- 429.10 +15.20 413.90 2390 ---- ---- ---- ---- 433.10 +15.30 417.80 2395 ---- ---- ---- ---- 437.00 +15.30 421.70 2400 ---- ---- ---- ---- 441.00 +15.40 425.60 2410 ---- ---- ---- ---- 448.90 +15.40 433.50 2420 ---- ---- ---- ---- 456.90 +15.50 441.40 2425 ---- ---- ---- ---- 461.00 +15.70 445.30 2430 ---- ---- ---- ---- 465.00 +15.70 449.30 2440 ---- ---- ---- ---- 473.00 +15.70 457.30 2450 ---- ---- ---- ---- 481.20 +15.90 465.30 2460 ---- ---- ---- ---- 489.30 +16.00 473.30 2470 ---- ---- ---- ---- 497.50 +16.10 481.40 2475 ---- ---- ---- ---- 501.60 +16.20 485.40 2480 ---- ---- ---- ---- 505.70 +16.20 489.50 2490 ---- ---- ---- ---- 513.90 +16.30 497.60 2500 ---- ---- ---- ---- 522.20 +16.40 505.80 2525 ---- ---- ---- ---- 543.00 +16.70 526.30 2550 ---- ---- ---- ---- 563.90 +16.80 547.10 2575 ---- ---- ---- ---- 585.10 +17.10 568.00 2600 ---- ---- ---- ---- 606.40 +17.30 589.10 2625 ---- ---- ---- ---- 627.80 +17.50 610.30 2650 ---- ---- ---- ---- 649.50 +17.80 631.70 2675 ---- ---- ---- ---- 671.20 +17.90 653.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 53.60 +2.70 50.90 1400 ---- ---- ---- ---- 57.20 +2.90 54.30 1425 ---- ---- ---- ---- 61.00 +3.10 57.90 1450 ---- ---- ---- ---- 64.90 +3.20 61.70 1475 ---- ---- ---- ---- 69.00 +3.40 65.60 1500 ---- ---- ---- ---- 73.30 +3.60 69.70 1525 ---- ---- ---- ---- 77.80 +3.80 74.00 1550 ---- ---- ---- ---- 82.40 +4.00 78.40 1570 ---- ---- ---- ---- 86.30 +4.20 82.10 1575 ---- ---- ---- ---- 87.30 +4.30 83.00 1580 ---- ---- ---- ---- 88.20 +4.20 84.00 1590 ---- ---- ---- ---- 90.20 +4.30 85.90 1600 ---- ---- ---- ---- 92.30 +4.50 87.80 1610 ---- ---- ---- ---- 94.30 +4.50 89.80 1620 ---- ---- ---- ---- 96.40 +4.60 91.80 1625 ---- ---- ---- ---- 97.50 +4.70 92.80 1630 ---- ---- ---- ---- 98.50 +4.70 93.80 1640 ---- ---- ---- ---- 100.70 +4.80 95.90 1650 ---- ---- ---- ---- 102.90 +4.90 98.00 1660 ---- ---- ---- ---- 105.10 +5.00 100.10 1670 ---- ---- ---- ---- 107.30 +5.10 102.20 1675 ---- ---- ---- ---- 108.40 +5.10 103.30 1680 ---- ---- ---- ---- 109.60 +5.30 104.30 1685 ---- ---- ---- ---- 110.70 +5.30 105.40 1690 ---- ---- ---- ---- 111.80 +5.30 106.50 1695 ---- ---- ---- ---- 113.00 +5.40 107.60 1700 ---- ---- ---- ---- 114.10 +5.40 108.70 1705 ---- ---- ---- ---- 115.30 +5.50 109.80 1710 ---- ---- ---- ---- 116.40 +5.50 110.90 1715 ---- ---- ---- ---- 117.60 +5.60 112.00 1720 ---- ---- ---- ---- 118.80 +5.70 113.10 1725 ---- ---- ---- ---- 120.00 +5.70 114.30 1730 ---- ---- ---- ---- 121.10 +5.70 115.40 1735 ---- ---- ---- ---- 122.30 +5.80 116.50 1740 ---- ---- ---- ---- 123.50 +5.80 117.70 1745 ---- ---- ---- ---- 124.70 +5.90 118.80 1750 ---- ---- ---- ---- 125.90 +6.00 119.90 1755 ---- ---- ---- ---- 127.10 +6.00 121.10 1760 ---- ---- ---- ---- 128.30 +6.10 122.20 1765 ---- ---- ---- ---- 129.50 +6.10 123.40 1770 ---- ---- ---- ---- 130.70 +6.20 124.50 1775 ---- ---- ---- ---- 131.90 +6.20 125.70 1780 ---- ---- ---- ---- 133.10 +6.20 126.90 1785 ---- ---- ---- ---- 134.30 +6.30 128.00 1790 ---- ---- ---- ---- 135.60 +6.40 129.20 1795 ---- ---- ---- ---- 136.80 +6.50 130.30 1800 ---- ---- ---- ---- 138.00 +6.50 131.50 1805 ---- ---- ---- ---- 139.20 +6.50 132.70 1810 ---- ---- ---- ---- 140.50 +6.70 133.80 1815 ---- ---- ---- ---- 141.70 +6.70 135.00 1820 ---- ---- ---- ---- 142.90 +6.70 136.20 1825 ---- ---- ---- ---- 144.10 +6.80 137.30 1830 ---- ---- ---- ---- 145.40 +6.90 138.50 1835 ---- ---- ---- ---- 146.60 +6.90 139.70 1840 ---- ---- ---- ---- 147.80 +6.90 140.90 1845 ---- ---- ---- ---- 149.10 +7.00 142.10 1850 ---- ---- ---- ---- 150.30 +7.00 143.30 1855 ---- ---- ---- ---- 151.60 +7.20 144.40 1860 ---- ---- ---- ---- 152.90 +7.20 145.70 1865 ---- ---- ---- ---- 154.10 +7.20 146.90 1870 ---- ---- ---- ---- 155.40 +7.30 148.10 1875 ---- ---- ---- ---- 156.70 +7.40 149.30 1880 ---- ---- ---- ---- 158.00 +7.40 150.60 1885 ---- ---- ---- ---- 159.30 +7.50 151.80 1890 ---- ---- ---- ---- 160.70 +7.60 153.10 1895 ---- ---- ---- ---- 162.00 +7.60 154.40 1900 ---- ---- ---- ---- 163.40 +7.80 155.60 1905 ---- ---- ---- ---- 164.70 +7.70 157.00 1910 ---- ---- ---- ---- 166.10 +7.80 158.30 1915 ---- ---- ---- ---- 167.50 +7.90 159.60 1920 ---- ---- ---- ---- 169.00 +8.00 161.00 1925 ---- ---- ---- ---- 170.40 +8.00 162.40 1930 ---- ---- ---- ---- 171.90 +8.10 163.80 1935 ---- ---- ---- ---- 173.40 +8.20 165.20 1940 ---- ---- ---- ---- 174.90 +8.30 166.60 1945 ---- ---- ---- ---- 176.40 +8.30 168.10 1950 ---- ---- ---- ---- 178.00 +8.40 169.60 1955 ---- ---- ---- ---- 179.60 +8.50 171.10 1960 ---- ---- ---- ---- 181.20 +8.50 172.70 1965 ---- ---- ---- ---- 182.80 +8.60 174.20 1970 ---- ---- ---- ---- 184.50 +8.70 175.80 1975 ---- ---- ---- ---- 186.20 +8.70 177.50 1980 ---- ---- ---- ---- 187.90 +8.80 179.10 1985 ---- ---- ---- ---- 189.70 +8.90 180.80 1990 ---- ---- ---- ---- 191.50 +8.90 182.60 1995 ---- ---- ---- ---- 193.40 +9.10 184.30 2000 ---- ---- ---- ---- 195.20 +9.10 186.10 2005 ---- ---- ---- ---- 197.10 +9.10 188.00 2010 ---- ---- ---- ---- 199.10 +9.30 189.80 2015 ---- ---- ---- ---- 201.10 +9.30 191.80 2020 ---- ---- ---- ---- 203.10 +9.40 193.70 2025 ---- ---- ---- ---- 205.20 +9.50 195.70 2030 ---- ---- ---- ---- 207.30 +9.50 197.80 2035 ---- ---- ---- ---- 209.50 +9.70 199.80 2040 ---- ---- ---- ---- 211.60 +9.70 201.90 2045 ---- ---- ---- ---- 213.90 +9.80 204.10 2050 ---- ---- ---- ---- 216.10 +9.90 206.20 2055 ---- ---- ---- ---- 218.40 +9.90 208.50 2060 ---- ---- ---- ---- 220.70 +10.00 210.70 2065 ---- ---- ---- ---- 223.00 +10.10 212.90 2070 ---- ---- ---- ---- 225.40 +10.20 215.20 2075 ---- ---- ---- ---- 227.80 +10.30 217.50 2080 ---- ---- ---- ---- 230.20 +10.30 219.90 2085 ---- ---- ---- ---- 232.60 +10.40 222.20 2090 ---- ---- ---- ---- 235.10 +10.50 224.60 2095 ---- ---- ---- ---- 237.50 +10.50 227.00 2100 ---- ---- ---- ---- 240.00 +10.60 229.40 2105 ---- ---- ---- ---- 242.50 +10.70 231.80 2110 ---- ---- ---- ---- 245.00 +10.70 234.30 2115 ---- ---- ---- ---- 247.60 +10.90 236.70 2120 ---- ---- ---- ---- 250.10 +10.90 239.20 2125 ---- ---- ---- ---- 252.70 +11.00 241.70 2130 ---- ---- ---- ---- 255.20 +11.00 244.20 2135 ---- ---- ---- ---- 257.80 +11.10 246.70 2140 ---- ---- ---- ---- 260.40 +11.20 249.20 2145 ---- ---- ---- ---- 263.10 +11.30 251.80 2150 ---- ---- ---- ---- 265.70 +11.40 254.30 2155 ---- ---- ---- ---- 268.40 +11.40 257.00 2160 ---- ---- ---- ---- 271.10 +11.50 259.60 2165 ---- ---- ---- ---- 273.90 +11.60 262.30 2170 ---- ---- ---- ---- 276.70 +11.70 265.00 2175 ---- ---- ---- ---- 279.60 +11.80 267.80 2180 ---- ---- ---- ---- 282.50 +11.90 270.60 2185 ---- ---- ---- ---- 285.40 +11.90 273.50 2190 ---- ---- ---- ---- 288.40 +12.00 276.40 2195 ---- ---- ---- ---- 291.40 +12.10 279.30 2200 ---- ---- ---- ---- 294.50 +12.20 282.30 2205 ---- ---- ---- ---- 297.60 +12.30 285.30 2210 ---- ---- ---- ---- 300.70 +12.30 288.40 2215 ---- ---- ---- ---- 303.80 +12.30 291.50 2220 ---- ---- ---- ---- 307.00 +12.40 294.60 2225 ---- ---- ---- ---- 310.30 +12.50 297.80 2230 ---- ---- ---- ---- 313.50 +12.60 300.90 2235 ---- ---- ---- ---- 316.80 +12.60 304.20 2240 ---- ---- ---- ---- 320.10 +12.70 307.40 2245 ---- ---- ---- ---- 323.40 +12.70 310.70 2250 ---- ---- ---- ---- 326.80 +12.80 314.00 2255 ---- ---- ---- ---- 330.20 +12.90 317.30 2260 ---- ---- ---- ---- 333.60 +13.00 320.60 2265 ---- ---- ---- ---- 337.10 +13.10 324.00 2270 ---- ---- ---- ---- 340.50 +13.10 327.40 2275 ---- ---- ---- ---- 344.00 +13.20 330.80 2280 ---- ---- ---- ---- 347.50 +13.20 334.30 2285 ---- ---- ---- ---- 351.10 +13.30 337.80 2290 ---- ---- ---- ---- 354.60 +13.30 341.30 2295 ---- ---- ---- ---- 358.20 +13.40 344.80 2300 ---- ---- ---- ---- 361.80 +13.50 348.30 2305 ---- ---- ---- ---- 365.50 +13.60 351.90 2310 ---- ---- ---- ---- 369.10 +13.60 355.50 2315 ---- ---- ---- ---- 372.80 +13.70 359.10 2320 ---- ---- ---- ---- 376.50 +13.80 362.70 2325 ---- ---- ---- ---- 380.20 +13.90 366.30 2330 ---- ---- ---- ---- 383.90 +13.90 370.00 2335 ---- ---- ---- ---- 387.60 +13.90 373.70 2340 ---- ---- ---- ---- 391.40 +14.00 377.40 2345 ---- ---- ---- ---- 395.20 +14.10 381.10 2350 ---- ---- ---- ---- 399.00 +14.20 384.80 2355 ---- ---- ---- ---- 402.80 +14.20 388.60 2360 ---- ---- ---- ---- 406.60 +14.20 392.40 2365 ---- ---- ---- ---- 410.40 +14.30 396.10 2370 ---- ---- ---- ---- 414.30 +14.40 399.90 2375 ---- ---- ---- ---- 418.20 +14.40 403.80 2380 ---- ---- ---- ---- 422.00 +14.40 407.60 2385 ---- ---- ---- ---- 425.90 +14.50 411.40 2390 ---- ---- ---- ---- 429.80 +14.50 415.30 2395 ---- ---- ---- ---- 433.80 +14.70 419.10 2400 ---- ---- ---- ---- 437.70 +14.70 423.00 2405 ---- ---- ---- ---- 441.60 +14.70 426.90 2410 ---- ---- ---- ---- 445.60 +14.80 430.80 2415 ---- ---- ---- ---- 449.50 +14.80 434.70 2420 ---- ---- ---- ---- 453.50 +14.90 438.60 2425 ---- ---- ---- ---- 457.50 +15.00 442.50 2430 ---- ---- ---- ---- 461.50 +15.00 446.50 2440 ---- ---- ---- ---- 469.50 +15.10 454.40 2450 ---- ---- ---- ---- 477.50 +15.20 462.30 2460 ---- ---- ---- ---- 485.60 +15.30 470.30 2470 ---- ---- ---- ---- 493.70 +15.40 478.30 2475 ---- ---- ---- ---- 497.70 +15.40 482.30 2480 ---- ---- ---- ---- 501.80 +15.50 486.30 2490 ---- ---- ---- ---- 510.00 +15.60 494.40 2500 ---- ---- ---- ---- 518.20 +15.70 502.50 2510 ---- ---- ---- ---- 526.40 +15.80 510.60 2525 ---- ---- ---- ---- 538.80 +16.00 522.80 2550 ---- ---- ---- ---- 559.60 +16.20 543.40 2575 ---- ---- ---- ---- 580.60 +16.40 564.20 2600 ---- ---- ---- ---- 601.70 +16.60 585.10 2625 ---- ---- ---- ---- 623.00 +16.80 606.20 2650 ---- ---- ---- ---- 644.50 +17.00 627.50 2675 ---- ---- ---- ---- 666.10 +17.20 648.90 2700 ---- ---- ---- ---- 687.80 +17.40 670.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 64.40 +2.90 61.50 1425 ---- ---- ---- ---- 68.40 +3.10 65.30 1450 ---- ---- ---- ---- 72.60 +3.40 69.20 1475 ---- ---- ---- ---- 76.80 +3.40 73.40 1500 ---- ---- ---- ---- 81.30 +3.70 77.60 1525 ---- ---- ---- ---- 85.90 +3.90 82.00 1550 ---- ---- ---- ---- 90.70 +4.10 86.60 1575 ---- ---- ---- ---- 95.70 +4.30 91.40 1580 ---- ---- ---- ---- 96.70 +4.30 92.40 1590 ---- ---- ---- ---- 98.70 +4.40 94.30 1600 ---- ---- ---- ---- 100.80 +4.50 96.30 1610 ---- ---- ---- ---- 102.90 +4.60 98.30 1620 ---- ---- ---- ---- 105.10 +4.70 100.40 1625 ---- ---- ---- ---- 106.10 +4.70 101.40 1630 ---- ---- ---- ---- 107.20 +4.70 102.50 1640 ---- ---- ---- ---- 109.40 +4.80 104.60 1650 ---- ---- ---- ---- 111.60 +4.90 106.70 1660 ---- ---- ---- ---- 113.90 +5.10 108.80 1670 ---- ---- ---- ---- 116.20 +5.20 111.00 1675 ---- ---- ---- ---- 117.30 +5.20 112.10 1680 ---- ---- ---- ---- 118.40 +5.20 113.20 1685 ---- ---- ---- ---- 119.60 +5.30 114.30 1690 ---- ---- ---- ---- 120.80 +5.40 115.40 1695 ---- ---- ---- ---- 121.90 +5.40 116.50 1700 ---- ---- ---- ---- 123.10 +5.40 117.70 1705 ---- ---- ---- ---- 124.30 +5.50 118.80 1710 ---- ---- ---- ---- 125.40 +5.50 119.90 1715 ---- ---- ---- ---- 126.60 +5.60 121.00 1720 ---- ---- ---- ---- 127.80 +5.60 122.20 1725 ---- ---- ---- ---- 129.00 +5.70 123.30 1730 ---- ---- ---- ---- 130.20 +5.70 124.50 1735 ---- ---- ---- ---- 131.40 +5.80 125.60 1740 ---- ---- ---- ---- 132.60 +5.80 126.80 1745 ---- ---- ---- ---- 133.80 +5.90 127.90 1750 ---- ---- ---- ---- 135.00 +5.90 129.10 1755 ---- ---- ---- ---- 136.20 +6.00 130.20 1760 ---- ---- ---- ---- 137.40 +6.00 131.40 1765 ---- ---- ---- ---- 138.70 +6.10 132.60 1770 ---- ---- ---- ---- 139.90 +6.20 133.70 1775 ---- ---- ---- ---- 141.10 +6.20 134.90 1780 ---- ---- ---- ---- 142.30 +6.20 136.10 1785 ---- ---- ---- ---- 143.60 +6.30 137.30 1790 ---- ---- ---- ---- 144.80 +6.40 138.40 1795 ---- ---- ---- ---- 146.00 +6.40 139.60 1800 ---- ---- ---- ---- 147.20 +6.40 140.80 1805 ---- ---- ---- ---- 148.50 +6.50 142.00 1810 ---- ---- ---- ---- 149.70 +6.60 143.10 1815 ---- ---- ---- ---- 150.90 +6.60 144.30 1820 ---- ---- ---- ---- 152.20 +6.70 145.50 1825 ---- ---- ---- ---- 153.40 +6.70 146.70 1830 ---- ---- ---- ---- 154.60 +6.70 147.90 1835 ---- ---- ---- ---- 155.90 +6.90 149.00 1840 ---- ---- ---- ---- 157.10 +6.90 150.20 1845 ---- ---- ---- ---- 158.40 +7.00 151.40 1850 ---- ---- ---- ---- 159.60 +7.00 152.60 1855 ---- ---- ---- ---- 160.80 +7.00 153.80 1860 ---- ---- ---- ---- 162.10 +7.10 155.00 1865 ---- ---- ---- ---- 163.40 +7.20 156.20 1870 ---- ---- ---- ---- 164.60 +7.20 157.40 1875 ---- ---- ---- ---- 165.90 +7.30 158.60 1880 ---- ---- ---- ---- 167.20 +7.40 159.80 1885 ---- ---- ---- ---- 168.50 +7.50 161.00 1890 ---- ---- ---- ---- 169.80 +7.50 162.30 1895 ---- ---- ---- ---- 171.10 +7.60 163.50 1900 ---- ---- ---- ---- 172.40 +7.60 164.80 1905 ---- ---- ---- ---- 173.80 +7.70 166.10 1910 ---- ---- ---- ---- 175.10 +7.70 167.40 1915 ---- ---- ---- ---- 176.50 +7.80 168.70 1920 ---- ---- ---- ---- 177.90 +7.90 170.00 1925 ---- ---- ---- ---- 179.30 +7.90 171.40 1930 ---- ---- ---- ---- 180.70 +8.00 172.70 1935 ---- ---- ---- ---- 182.10 +8.00 174.10 1940 ---- ---- ---- ---- 183.60 +8.10 175.50 1945 ---- ---- ---- ---- 185.10 +8.20 176.90 1950 ---- ---- ---- ---- 186.60 +8.20 178.40 1955 ---- ---- ---- ---- 188.10 +8.30 179.80 1960 ---- ---- ---- ---- 189.70 +8.40 181.30 1965 ---- ---- ---- ---- 191.30 +8.50 182.80 1970 ---- ---- ---- ---- 192.90 +8.50 184.40 1975 ---- ---- ---- ---- 194.50 +8.50 186.00 1980 ---- ---- ---- ---- 196.20 +8.60 187.60 1985 ---- ---- ---- ---- 197.90 +8.70 189.20 1990 ---- ---- ---- ---- 199.60 +8.70 190.90 1995 ---- ---- ---- ---- 201.40 +8.80 192.60 2000 ---- ---- ---- ---- 203.20 +8.90 194.30 2005 ---- ---- ---- ---- 205.00 +8.90 196.10 2010 ---- ---- ---- ---- 206.90 +9.00 197.90 2015 ---- ---- ---- ---- 208.80 +9.10 199.70 2020 ---- ---- ---- ---- 210.80 +9.20 201.60 2025 ---- ---- ---- ---- 212.80 +9.30 203.50 2030 ---- ---- ---- ---- 214.80 +9.30 205.50 2035 ---- ---- ---- ---- 216.90 +9.40 207.50 2040 ---- ---- ---- ---- 219.00 +9.50 209.50 2045 ---- ---- ---- ---- 221.10 +9.50 211.60 2050 ---- ---- ---- ---- 223.30 +9.60 213.70 2055 ---- ---- ---- ---- 225.50 +9.70 215.80 2060 ---- ---- ---- ---- 227.80 +9.80 218.00 2065 ---- ---- ---- ---- 230.10 +9.90 220.20 2070 ---- ---- ---- ---- 232.40 +9.90 222.50 2075 ---- ---- ---- ---- 234.70 +10.00 224.70 2080 ---- ---- ---- ---- 237.10 +10.10 227.00 2085 ---- ---- ---- ---- 239.50 +10.10 229.40 2090 ---- ---- ---- ---- 241.90 +10.20 231.70 2095 ---- ---- ---- ---- 244.30 +10.20 234.10 2100 ---- ---- ---- ---- 246.80 +10.40 236.40 2105 ---- ---- ---- ---- 249.20 +10.40 238.80 2110 ---- ---- ---- ---- 251.70 +10.40 241.30 2115 ---- ---- ---- ---- 254.20 +10.50 243.70 2120 ---- ---- ---- ---- 256.70 +10.60 246.10 2125 ---- ---- ---- ---- 259.30 +10.70 248.60 2130 ---- ---- ---- ---- 261.80 +10.80 251.00 2135 ---- ---- ---- ---- 264.30 +10.80 253.50 2140 ---- ---- ---- ---- 266.90 +10.90 256.00 2145 ---- ---- ---- ---- 269.50 +11.00 258.50 2150 ---- ---- ---- ---- 272.10 +11.10 261.00 2155 ---- ---- ---- ---- 274.70 +11.10 263.60 2160 ---- ---- ---- ---- 277.40 +11.20 266.20 2165 ---- ---- ---- ---- 280.10 +11.30 268.80 2170 ---- ---- ---- ---- 282.80 +11.30 271.50 2175 ---- ---- ---- ---- 285.60 +11.40 274.20 2180 ---- ---- ---- ---- 288.40 +11.50 276.90 2185 ---- ---- ---- ---- 291.20 +11.50 279.70 2190 ---- ---- ---- ---- 294.10 +11.60 282.50 2195 ---- ---- ---- ---- 297.00 +11.60 285.40 2200 ---- ---- ---- ---- 300.00 +11.70 288.30 2205 ---- ---- ---- ---- 303.00 +11.80 291.20 2210 ---- ---- ---- ---- 306.10 +11.90 294.20 2215 ---- ---- ---- ---- 309.20 +12.00 297.20 2220 ---- ---- ---- ---- 312.30 +12.00 300.30 2225 ---- ---- ---- ---- 315.50 +12.10 303.40 2230 ---- ---- ---- ---- 318.70 +12.20 306.50 2235 ---- ---- ---- ---- 321.90 +12.20 309.70 2240 ---- ---- ---- ---- 325.20 +12.40 312.80 2245 ---- ---- ---- ---- 328.40 +12.30 316.10 2250 ---- ---- ---- ---- 331.80 +12.50 319.30 2255 ---- ---- ---- ---- 335.10 +12.50 322.60 2260 ---- ---- ---- ---- 338.50 +12.60 325.90 2265 ---- ---- ---- ---- 341.90 +12.70 329.20 2270 ---- ---- ---- ---- 345.30 +12.70 332.60 2275 ---- ---- ---- ---- 348.70 +12.70 336.00 2280 ---- ---- ---- ---- 352.20 +12.80 339.40 2285 ---- ---- ---- ---- 355.70 +12.90 342.80 2290 ---- ---- ---- ---- 359.20 +12.90 346.30 2295 ---- ---- ---- ---- 362.80 +13.00 349.80 2300 ---- ---- ---- ---- 366.30 +13.00 353.30 2305 ---- ---- ---- ---- 369.90 +13.10 356.80 2310 ---- ---- ---- ---- 373.50 +13.20 360.30 2315 ---- ---- ---- ---- 377.20 +13.30 363.90 2320 ---- ---- ---- ---- 380.80 +13.30 367.50 2325 ---- ---- ---- ---- 384.50 +13.40 371.10 2330 ---- ---- ---- ---- 388.20 +13.40 374.80 2335 ---- ---- ---- ---- 391.90 +13.50 378.40 2340 ---- ---- ---- ---- 395.60 +13.50 382.10 2345 ---- ---- ---- ---- 399.40 +13.60 385.80 2350 ---- ---- ---- ---- 403.20 +13.70 389.50 2355 ---- ---- ---- ---- 406.90 +13.70 393.20 2360 ---- ---- ---- ---- 410.70 +13.70 397.00 2365 ---- ---- ---- ---- 414.60 +13.90 400.70 2370 ---- ---- ---- ---- 418.40 +13.90 404.50 2375 ---- ---- ---- ---- 422.20 +13.90 408.30 2380 ---- ---- ---- ---- 426.10 +14.00 412.10 2385 ---- ---- ---- ---- 430.00 +14.10 415.90 2390 ---- ---- ---- ---- 433.80 +14.10 419.70 2395 ---- ---- ---- ---- 437.70 +14.10 423.60 2400 ---- ---- ---- ---- 441.70 +14.30 427.40 2405 ---- ---- ---- ---- 445.60 +14.30 431.30 2410 ---- ---- ---- ---- 449.50 +14.30 435.20 2415 ---- ---- ---- ---- 453.40 +14.30 439.10 2420 ---- ---- ---- ---- 457.40 +14.40 443.00 2425 ---- ---- ---- ---- 461.40 +14.50 446.90 2430 ---- ---- ---- ---- 465.30 +14.50 450.80 2440 ---- ---- ---- ---- 473.30 +14.60 458.70 2450 ---- ---- ---- ---- 481.30 +14.70 466.60 2460 ---- ---- ---- ---- 489.30 +14.80 474.50 2470 ---- ---- ---- ---- 497.40 +14.90 482.50 2475 ---- ---- ---- ---- 501.40 +14.90 486.50 2480 ---- ---- ---- ---- 505.50 +15.00 490.50 2490 ---- ---- ---- ---- 513.60 +15.10 498.50 2500 ---- ---- ---- ---- 521.80 +15.20 506.60 2510 ---- ---- ---- ---- 530.00 +15.30 514.70 2520 ---- ---- ---- ---- 538.20 +15.40 522.80 2525 ---- ---- ---- ---- 542.30 +15.40 526.90 2550 ---- ---- ---- ---- 563.00 +15.60 547.40 2575 ---- ---- ---- ---- 583.90 +15.80 568.10 2600 ---- ---- ---- ---- 605.00 +16.10 588.90 2625 ---- ---- ---- ---- 626.20 +16.30 609.90 2650 ---- ---- ---- ---- 647.50 +16.40 631.10 2675 ---- ---- ---- ---- 669.00 +16.60 652.40 2700 ---- ---- ---- ---- 690.70 +16.80 673.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 115.40 +4.70 110.70 1650 ---- ---- ---- ---- 120.30 +4.90 115.40 1675 ---- ---- ---- ---- 125.30 +5.10 120.20 1700 ---- ---- ---- ---- 130.40 +5.30 125.10 1725 ---- ---- ---- ---- 135.70 +5.60 130.10 1750 ---- ---- ---- ---- 141.20 +5.90 135.30 1775 ---- ---- ---- ---- 146.70 +6.00 140.70 1800 ---- ---- ---- ---- 152.50 +6.30 146.20 1820 ---- ---- ---- ---- 157.20 +6.50 150.70 1825 ---- ---- ---- ---- 158.40 +6.60 151.80 1830 ---- ---- ---- ---- 159.60 +6.60 153.00 1840 ---- ---- ---- ---- 162.00 +6.70 155.30 1850 ---- ---- ---- ---- 164.50 +6.80 157.70 1860 ---- ---- ---- ---- 167.00 +7.00 160.00 1870 ---- ---- ---- ---- 169.50 +7.00 162.50 1875 ---- ---- ---- ---- 170.80 +7.10 163.70 1880 ---- ---- ---- ---- 172.10 +7.10 165.00 1890 ---- ---- ---- ---- 174.80 +7.30 167.50 1900 ---- ---- ---- ---- 177.50 +7.40 170.10 1910 ---- ---- ---- ---- 180.20 +7.50 172.70 1915 ---- ---- ---- ---- 181.60 +7.50 174.10 1920 ---- ---- ---- ---- 183.10 +7.70 175.40 1925 ---- ---- ---- ---- 184.50 +7.70 176.80 1930 ---- ---- ---- ---- 186.00 +7.80 178.20 1935 ---- ---- ---- ---- 187.40 +7.80 179.60 1940 ---- ---- ---- ---- 188.90 +7.80 181.10 1945 ---- ---- ---- ---- 190.40 +7.90 182.50 1950 ---- ---- ---- ---- 192.00 +8.00 184.00 1955 ---- ---- ---- ---- 193.50 +8.00 185.50 1960 ---- ---- ---- ---- 195.10 +8.10 187.00 1965 ---- ---- ---- ---- 196.70 +8.20 188.50 1970 ---- ---- ---- ---- 198.30 +8.20 190.10 1975 ---- ---- ---- ---- 200.00 +8.30 191.70 1980 ---- ---- ---- ---- 201.70 +8.40 193.30 1985 ---- ---- ---- ---- 203.40 +8.50 194.90 1990 ---- ---- ---- ---- 205.10 +8.50 196.60 1995 ---- ---- ---- ---- 206.80 +8.50 198.30 2000 ---- ---- ---- ---- 208.60 +8.60 200.00 2005 ---- ---- ---- ---- 210.40 +8.70 201.70 2010 ---- ---- ---- ---- 212.30 +8.80 203.50 2015 ---- ---- ---- ---- 214.10 +8.80 205.30 2020 ---- ---- ---- ---- 216.00 +8.90 207.10 2025 ---- ---- ---- ---- 217.90 +8.90 209.00 2030 ---- ---- ---- ---- 219.90 +9.00 210.90 2035 ---- ---- ---- ---- 221.90 +9.10 212.80 2040 ---- ---- ---- ---- 223.90 +9.20 214.70 2045 ---- ---- ---- ---- 225.90 +9.20 216.70 2050 ---- ---- ---- ---- 228.00 +9.30 218.70 2055 ---- ---- ---- ---- 230.10 +9.30 220.80 2060 ---- ---- ---- ---- 232.30 +9.40 222.90 2065 ---- ---- ---- ---- 234.40 +9.40 225.00 2070 ---- ---- ---- ---- 236.70 +9.60 227.10 2075 ---- ---- ---- ---- 238.90 +9.60 229.30 2080 ---- ---- ---- ---- 241.20 +9.70 231.50 2085 ---- ---- ---- ---- 243.40 +9.70 233.70 2090 ---- ---- ---- ---- 245.80 +9.90 235.90 2095 ---- ---- ---- ---- 248.10 +9.90 238.20 2100 ---- ---- ---- ---- 250.50 +10.00 240.50 2105 ---- ---- ---- ---- 252.80 +10.00 242.80 2110 ---- ---- ---- ---- 255.20 +10.00 245.20 2115 ---- ---- ---- ---- 257.70 +10.20 247.50 2120 ---- ---- ---- ---- 260.10 +10.20 249.90 2125 ---- ---- ---- ---- 262.60 +10.30 252.30 2130 ---- ---- ---- ---- 265.00 +10.30 254.70 2135 ---- ---- ---- ---- 267.50 +10.40 257.10 2140 ---- ---- ---- ---- 270.00 +10.50 259.50 2145 ---- ---- ---- ---- 272.60 +10.60 262.00 2150 ---- ---- ---- ---- 275.10 +10.70 264.40 2155 ---- ---- ---- ---- 277.60 +10.70 266.90 2160 ---- ---- ---- ---- 280.20 +10.80 269.40 2165 ---- ---- ---- ---- 282.80 +10.90 271.90 2170 ---- ---- ---- ---- 285.40 +10.90 274.50 2175 ---- ---- ---- ---- 288.00 +11.00 277.00 2180 ---- ---- ---- ---- 290.70 +11.10 279.60 2185 ---- ---- ---- ---- 293.40 +11.20 282.20 2190 ---- ---- ---- ---- 296.10 +11.20 284.90 2195 ---- ---- ---- ---- 298.90 +11.30 287.60 2200 ---- ---- ---- ---- 301.70 +11.40 290.30 2205 ---- ---- ---- ---- 304.50 +11.40 293.10 2210 ---- ---- ---- ---- 307.40 +11.40 296.00 2215 ---- ---- ---- ---- 310.40 +11.60 298.80 2220 ---- ---- ---- ---- 313.40 +11.60 301.80 2225 ---- ---- ---- ---- 316.40 +11.70 304.70 2230 ---- ---- ---- ---- 319.40 +11.70 307.70 2235 ---- ---- ---- ---- 322.50 +11.70 310.80 2240 ---- ---- ---- ---- 325.70 +11.90 313.80 2245 ---- ---- ---- ---- 328.80 +11.90 316.90 2250 ---- ---- ---- ---- 332.00 +11.90 320.10 2255 ---- ---- ---- ---- 335.30 +12.10 323.20 2260 ---- ---- ---- ---- 338.50 +12.10 326.40 2265 ---- ---- ---- ---- 341.80 +12.10 329.70 2270 ---- ---- ---- ---- 345.20 +12.30 332.90 2275 ---- ---- ---- ---- 348.50 +12.30 336.20 2280 ---- ---- ---- ---- 351.90 +12.40 339.50 2285 ---- ---- ---- ---- 355.30 +12.40 342.90 2290 ---- ---- ---- ---- 358.70 +12.50 346.20 2295 ---- ---- ---- ---- 362.20 +12.60 349.60 2300 ---- ---- ---- ---- 365.60 +12.50 353.10 2305 ---- ---- ---- ---- 369.10 +12.60 356.50 2310 ---- ---- ---- ---- 372.70 +12.70 360.00 2315 ---- ---- ---- ---- 376.20 +12.70 363.50 2320 ---- ---- ---- ---- 379.80 +12.80 367.00 2325 ---- ---- ---- ---- 383.40 +12.90 370.50 2330 ---- ---- ---- ---- 387.00 +12.90 374.10 2335 ---- ---- ---- ---- 390.70 +13.00 377.70 2340 ---- ---- ---- ---- 394.30 +13.00 381.30 2345 ---- ---- ---- ---- 398.00 +13.10 384.90 2350 ---- ---- ---- ---- 401.70 +13.10 388.60 2355 ---- ---- ---- ---- 405.50 +13.30 392.20 2360 ---- ---- ---- ---- 409.20 +13.30 395.90 2365 ---- ---- ---- ---- 413.00 +13.40 399.60 2370 ---- ---- ---- ---- 416.80 +13.40 403.40 2375 ---- ---- ---- ---- 420.60 +13.50 407.10 2380 ---- ---- ---- ---- 424.40 +13.50 410.90 2385 ---- ---- ---- ---- 428.20 +13.50 414.70 2390 ---- ---- ---- ---- 432.10 +13.60 418.50 2395 ---- ---- ---- ---- 436.00 +13.70 422.30 2400 ---- ---- ---- ---- 439.90 +13.70 426.20 2405 ---- ---- ---- ---- 443.80 +13.80 430.00 2410 ---- ---- ---- ---- 447.70 +13.80 433.90 2415 ---- ---- ---- ---- 451.60 +13.80 437.80 2420 ---- ---- ---- ---- 455.60 +13.90 441.70 2425 ---- ---- ---- ---- 459.50 +13.90 445.60 2430 ---- ---- ---- ---- 463.50 +14.00 449.50 2435 ---- ---- ---- ---- 467.50 +14.00 453.50 2440 ---- ---- ---- ---- 471.50 +14.10 457.40 2450 ---- ---- ---- ---- 479.60 +14.20 465.40 2460 ---- ---- ---- ---- 487.60 +14.20 473.40 2470 ---- ---- ---- ---- 495.80 +14.40 481.40 2475 ---- ---- ---- ---- 499.90 +14.50 485.40 2480 ---- ---- ---- ---- 503.90 +14.40 489.50 2490 ---- ---- ---- ---- 512.10 +14.50 497.60 2500 ---- ---- ---- ---- 520.40 +14.70 505.70 2510 ---- ---- ---- ---- 528.60 +14.70 513.90 2520 ---- ---- ---- ---- 536.90 +14.80 522.10 2525 ---- ---- ---- ---- 541.10 +14.90 526.20 2530 ---- ---- ---- ---- 545.20 +14.80 530.40 2540 ---- ---- ---- ---- 553.60 +15.00 538.60 2550 ---- ---- ---- ---- 562.00 +15.10 546.90 2575 ---- ---- ---- ---- 583.00 +15.20 567.80 2600 ---- ---- ---- ---- 604.30 +15.50 588.80 2625 ---- ---- ---- ---- 625.70 +15.70 610.00 2650 ---- ---- ---- ---- 647.20 +15.80 631.40 2675 ---- ---- ---- ---- 668.90 +16.00 652.90 2700 ---- ---- ---- ---- 690.70 +16.20 674.50 2725 ---- ---- ---- ---- 712.60 +16.30 696.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17812 20877 237958 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1615 ---- 240.50B 203.20A 203.20A 205.10 -34.50 239.60 1620 ---- 235.50B 198.20A 198.20A 200.10 -34.50 234.60 1625 ---- 230.60B 193.20A 193.20A 195.10 -34.50 229.60 1630 ---- 225.50B 188.20A 188.20A 190.10 -34.50 224.60 1635 ---- 220.50B 183.20A 183.20A 185.10 -34.50 219.60 1640 ---- 215.50B 178.20A 178.20A 180.10 -34.50 214.60 1645 ---- 210.50B 173.20A 173.20A 175.10 -34.50 209.60 1650 ---- 205.80B 167.90A 167.90A 170.10 -34.60 204.70 1655 ---- 200.30B 163.20A 163.20A 165.10 -34.60 199.70 1660 ---- 195.50B 158.20A 158.20A 160.10 -34.60 194.70 1665 ---- 190.30B 153.20A 153.20A 155.10 -34.60 189.70 1670 ---- 185.40B 148.20A 148.20A 150.10 -34.60 184.70 1675 ---- 180.60B 142.60A 142.60A 145.10 -34.60 179.70 1680 ---- 175.50B 138.20A 138.20A 140.10 -34.60 174.70 1685 ---- 170.60B 133.20A 133.20A 135.10 -34.60 169.70 1690 ---- 165.60B 128.20A 128.20A 130.10 -34.60 164.70 1695 ---- 160.60B 123.20A 123.20A 125.10 -34.60 159.70 1700 ---- 155.80B 117.50A 117.50A 120.10 -34.60 154.70 1705 ---- 150.60B 113.20A 113.20A 115.10 -34.60 149.70 1710 ---- 145.60B 108.20A 108.20A 110.10 -34.60 144.70 1715 ---- 140.60B 103.20A 103.20A 105.10 -34.60 139.70 1720 ---- 135.60B 98.20A 98.20A 100.10 -34.60 134.70 1725 ---- 130.60B 92.60A 92.60A 95.10 -34.60 129.70 1730 ---- 125.60B 88.20A 88.20A 90.10 -34.60 124.70 1735 ---- 120.60B 83.10A 83.10A 85.10 -34.60 119.70 1740 ---- 115.60B 78.20A 78.20A 80.10 -34.60 114.70 1745 ---- 110.60B 73.20A 73.20A 75.20 -34.50 109.70 1750 ---- 105.80B 67.80A 67.80A 70.20 -34.50 104.70 1755 ---- 100.60B 63.30A 63.30A 65.20 -34.50 99.70 1760 ---- 95.60B 58.40A 58.40A 60.30 -34.40 94.70 1765 ---- 90.60B 53.50A 53.50A 55.40 -34.30 89.70 1770 ---- 85.80B 48.20A 48.20A 50.50 -34.20 84.70 1775 ---- 80.90B 43.40A 43.40A 45.70 -34.10 79.80 1780 ---- 75.60B 38.70A 38.70A 40.90 -33.90 74.80 3 1785 35.90 70.80B 34.10A 34.10A 36.20 -33.70 1 69.90 1790 ---- 66.00B 29.70A 29.70A 31.70 -33.30 65.00 1795 ---- 61.10B 25.50A 25.50A 27.40 -32.70 60.10 1 1800 28.40 56.40B 21.50A 21.50A 23.30 -31.90 11 55.20 2 1805 ---- 51.40B 18.00A 18.00A 19.50 -30.90 50.40 1810 15.70 46.40B 14.70A 16.00B 16.10 -29.60 2 45.70 2 1815 ---- 42.00B 11.90A 11.90A 13.10 -28.00 41.10 2 1820 10.80 37.40B 9.40A 9.40A 10.40 -26.20 9 36.60 10 1825 8.80 33.30B 7.10A 7.20A 8.10 -24.10 52 32.20 50 1830 15.90 29.00B 5.40 5.90B 6.20 -21.80 56 28.00 6 26 1835 12.70 24.80B 4.00A 4.30B 4.70 -19.40 299 24.10 7 1840 11.70 21.10B 2.80 3.10B 3.40 -17.00 168 20.40 7 39 1845 11.70 17.60B 2.10 2.10 2.50 -14.60 168 17.10 2 33 1850 10.90 14.60B 1.50A 1.50A 1.80 -12.30 141 14.10 46 276 1855 9.10 12.00B 1.10 1.10 1.30 -10.20 46 11.50 23 54 1860 7.50 9.60B .70 .70 .90 -8.20 69 9.10 53 213 1865 1.20 7.40B .50 .50 .70 -6.50 37 7.20 358 119 1870 4.70 5.80B .50A .50A .50 -5.00 136 5.50 176 367 1875 4.40 4.40 .30 .30 .40 -3.80 134 4.20 367 339 1880 2.60 3.20B .20 .30 .30 -2.80 185 3.10 55 263 1885 .90 .90 .20 .20 .20 -2.10 53 2.30 20 35 1890 .40 .40 .20A .20A .20 -1.50 108 1.70 23 119 1895 1.00 1.00 .10 .10 .10 -1.10 10 1.20 6 562 1900 .70 .70 .10 .10 .10 -.80 43 .90 342 1082 1905 .40 .40 .10 .10 .10 -.60 32 .70 1 85 1910 .20 .20 .10 .10 .10 -.40 4 .50 128 182 1915 .40 .40 .10A .10A .10 -.30 2 .40 99 1920 .30 .30 .10A .10A .10 -.20 1 .30 5 82 1925 ---- ---- .10A .10A .10 -.10 21 .20 14 144 1930 ---- ---- .10A .10A .10 -.10 .20 31 66 1935 .10 .10 .10 .10 .10 -.10 2 .20 1 41 1940 .10 .10 .10 .10 .10 UNCH 12 .10 6 86 1945 ---- ---- ---- ---- .10 UNCH .10 20 1950 ---- ---- ---- ---- .10 UNCH .10 112 1955 ---- ---- ---- ---- .10 UNCH .10 47 1960 ---- ---- ---- ---- .10 UNCH .10 35 1965 ---- ---- ---- ---- .10 UNCH .10 4 1970 ---- ---- ---- ---- .10 UNCH .10 56 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 65 1985 ---- ---- ---- ---- .10 UNCH .10 1 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 3 2000 ---- ---- ---- ---- .10 UNCH .10 180 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 495 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 1802 1670 5409 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 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 ---- ---- ---- ---- .20 +.10 .10 40 1750 .20 .20 .20 .20 .20 +.10 12 .10 1 113 1755 .30 .30 .30 .20A .30 +.20 13 .10 55 1760 ---- .30B ---- .30B .30 +.20 .10 5 76 1765 ---- .40B ---- .40B .40 +.30 4 .10 5 53 1770 .20 .60 .20 .60 .50 +.30 22 .20 20 64 1775 .80 .80 .60 .70B .70 +.50 9 .20 78 292 1780 .20 1.10B .20 1.00 .90 +.70 22 .20 2 62 1785 .50 1.70 .50 .90A 1.30 +1.00 27 .30 26 96 1790 1.40 2.00B 1.40 1.90 1.70 +1.30 31 .40 5 221 1795 1.80 2.80B 1.80 2.70B 2.40 +1.90 67 .50 53 147 1800 1.30 3.90B 1.20 2.90A 3.30 +2.70 1788 .60 1062 1779 1805 2.10 5.30 .80A 4.70A 4.50 +3.60 84 .90 2 40 1810 1.20 7.10 1.00A 6.20A 6.10 +5.00 133 1.10 144 319 1815 1.50 9.20 1.30A 8.80 8.10 +6.60 110 1.50 4 62 1820 2.40 11.60B 1.70A 11.20B 10.40 +8.40 212 2.00 22 49 1825 2.30 14.40B 2.20A 9.30A 13.10 +10.50 135 2.60 29 219 1830 4.80 17.70B 2.90A 16.80A 16.20 +12.80 127 3.40 44 426 1835 6.50 21.30B 3.90A 21.20B 19.60 +15.10 36 4.50 9 231 1840 5.00 25.30B 5.00 25.30B 23.40 +17.60 224 5.80 141 361 1845 9.60 29.50B 6.70A 29.50B 27.50 +20.00 106 7.50 44 276 1850 11.10 33.90B 8.60A 25.60A 31.80 +22.30 65 9.50 266 396 1855 18.90 38.50B 10.80A 37.70B 36.30 +24.40 7 11.90 27 46 1860 25.00 43.20B 13.40A 43.20B 40.90 +26.40 5 14.50 10 31 1865 41.30 47.40B 16.30A 46.00A 45.70 +28.10 2 17.60 87 40 1870 28.30 52.00B 19.80A 28.00A 50.50 +29.60 20 20.90 7 11 1875 ---- 57.80B 23.30A 57.80B 55.40 +30.80 24.60 10 1880 ---- 62.20B 27.30A 62.10B 60.30 +31.80 2 28.50 12 1885 ---- 67.20B 31.50A 67.10B 65.20 +32.50 32.70 3 1890 ---- 72.10B 35.90A 72.00B 70.20 +33.10 37.10 7 1895 ---- 77.00B 40.80A 76.90B 75.10 +33.50 41.60 1900 ---- 82.60B 45.10A 82.60B 80.10 +33.80 46.30 1905 ---- 86.90B 50.00A 86.70B 85.10 +34.00 51.10 1910 ---- 91.90B 54.80A 91.70B 90.10 +34.20 55.90 5 1915 ---- 96.90B 59.70A 96.70B 95.10 +34.30 60.80 1 1920 ---- 101.90B 64.60A 101.70B 100.10 +34.40 65.70 3 1925 ---- 107.50B 69.50A 107.50B 105.10 +34.50 70.60 1930 ---- 111.90B 74.50A 111.60B 110.10 +34.50 75.60 1935 ---- 116.90B 79.50A 116.60B 115.10 +34.60 80.50 1940 ---- 121.80B 84.50A 121.70B 120.10 +34.60 85.50 1 1945 ---- 126.80B 89.50A 126.70B 125.10 +34.60 90.50 1950 ---- 132.50B 94.30A 132.50B 130.10 +34.60 95.50 1 1955 ---- 136.80B 99.50A 136.60B 135.10 +34.60 100.50 1960 ---- 141.80B 104.50A 141.60B 140.10 +34.60 105.50 1 1965 ---- 146.80B 109.50A 146.60B 145.10 +34.60 110.50 1970 ---- 151.80B 114.50A 151.60B 150.10 +34.60 115.50 1975 ---- 157.50B 119.40A 157.40B 155.10 +34.60 120.50 1980 ---- 161.80B 124.50A 161.60B 160.10 +34.60 125.50 1985 ---- 166.80B 129.50A 166.60B 165.10 +34.60 130.50 1990 ---- 171.80B 134.50A 171.60B 170.10 +34.60 135.50 1995 ---- 176.80B 139.50A 176.60B 175.10 +34.60 140.50 2000 ---- 182.50B 144.30A 182.50B 180.10 +34.60 145.50 2005 ---- 186.80B 149.50A 186.60B 185.10 +34.60 150.50 2010 ---- 191.80B 154.50A 191.60B 190.10 +34.60 155.50 2015 ---- 196.80B 159.50A 196.60B 195.10 +34.60 160.50 2020 ---- 201.80B 164.50A 201.60B 200.10 +34.60 165.50 2025 ---- 206.80B 169.40A 206.60B 205.10 +34.60 170.50 2030 ---- 211.80B 174.50A 211.60B 210.10 +34.60 175.50 2035 ---- 216.80B 179.50A 216.60B 215.10 +34.60 180.50 2040 ---- 221.80B 184.50A 221.60B 220.10 +34.60 185.50 2045 ---- 226.80B 189.50A 226.60B 225.10 +34.60 190.50 2050 ---- 232.10B 194.30A 232.10B 230.10 +34.60 195.50 2055 ---- 236.80B 199.50A 236.60B 235.10 +34.60 200.50 2060 ---- 241.80B 204.50A 241.60B 240.10 +34.60 205.50 2065 ---- 246.80B 209.50A 246.60B 245.10 +34.70 210.40 2070 ---- 251.80B 214.50A 251.60B 250.10 +34.70 215.40 2075 ---- 256.80B 219.40A 256.60B 255.10 +34.70 220.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3263 2093 5776 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 240.60B 203.20A 203.20A 205.00 -34.60 239.60 1620 ---- 235.60B 198.20A 198.20A 200.00 -34.60 234.60 1625 ---- 230.60B 192.50A 192.50A 195.00 -34.60 229.60 1630 ---- 225.60B 188.20A 188.20A 190.00 -34.60 224.60 1635 ---- 220.60B 183.20A 183.20A 185.00 -34.60 219.60 1640 ---- 215.60B 178.20A 178.20A 180.00 -34.60 214.60 1645 ---- 210.60B 173.20A 173.20A 175.00 -34.60 209.60 1650 ---- 205.80B 167.50A 167.50A 170.00 -34.60 204.60 1655 ---- 200.60B 163.20A 163.20A 165.00 -34.60 199.60 1660 ---- 195.60B 158.20A 158.20A 160.00 -34.60 194.60 1665 ---- 190.60B 153.20A 153.20A 155.00 -34.60 189.60 1670 ---- 185.60B 148.20A 148.20A 150.00 -34.60 184.60 1675 ---- 180.60B 142.60A 142.60A 145.00 -34.60 179.60 1680 ---- 175.60B 138.20A 138.20A 140.10 -34.50 174.60 1685 ---- 170.60B 133.10A 133.10A 135.10 -34.50 169.60 1690 ---- 165.60B 128.20A 128.20A 130.10 -34.50 164.60 1695 ---- 160.40B 123.20A 123.20A 125.10 -34.50 159.60 1700 ---- 155.80B 117.80A 117.80A 120.20 -34.40 154.60 1705 ---- 150.50B 113.30A 113.30A 115.20 -34.40 149.60 1710 ---- 145.60B 108.30A 108.30A 110.30 -34.30 144.60 1715 ---- 140.50B 103.40A 103.40A 105.30 -34.40 139.70 1720 ---- 135.70B 98.50A 98.50A 100.40 -34.30 134.70 1725 ---- 130.70B 93.10A 93.10A 95.50 -34.20 129.70 1730 ---- 125.70B 88.70A 88.70A 90.60 -34.20 124.80 1735 ---- 120.90B 83.90A 83.90A 85.70 -34.10 119.80 1740 ---- 115.90B 78.60A 78.60A 80.90 -34.00 114.90 1745 ---- 111.00B 73.80A 73.80A 76.10 -33.80 109.90 1750 81.50 106.20B 69.10A 69.10A 71.30 -33.70 4 105.00 1755 ---- 100.90B 64.40A 64.40A 66.60 -33.50 100.10 1760 ---- 96.00B 59.80A 59.80A 62.00 -33.20 95.20 1765 ---- 91.30B 55.30A 55.30A 57.50 -32.90 90.40 1770 ---- 86.50B 50.90A 50.90A 53.00 -32.50 85.50 1775 ---- 81.70B 46.70A 46.70A 48.60 -32.10 80.70 4 1780 ---- 76.90B 42.50A 42.50A 44.40 -31.50 75.90 1785 ---- 72.10B 38.50A 38.50A 40.30 -30.90 71.20 1790 51.00 67.40B 34.70A 52.30B 36.40 -30.10 3 66.50 1795 ---- 62.60B 31.10A 31.10A 32.70 -29.20 61.90 2 1800 31.70 58.50B 27.60A 29.00B 29.10 -28.30 6 57.40 3 7 1805 ---- 54.00B 24.40A 24.40A 25.80 -27.20 53.00 4 1810 ---- 49.70B 21.40A 21.40A 22.70 -25.90 48.60 3 5 1815 32.70 45.40B 18.70A 18.70A 19.80 -24.70 3 44.50 77 1820 16.50 41.40B 16.10A 16.10A 17.20 -23.20 1 40.40 7 1825 17.60 37.50B 13.80A 13.80A 14.80 -21.80 29 36.60 131 1830 13.40 33.60B 11.70A 13.20B 12.60 -20.30 16 32.90 2 1835 ---- 30.10B 9.90A 9.90A 10.70 -18.70 29.40 21 1840 12.80 26.70B 8.30A 8.30A 9.00 -17.20 12 26.20 1 20 1845 17.10 23.60B 6.90A 11.10B 7.50 -15.60 11 23.10 18 1850 8.00 20.80B 5.70A 5.70A 6.30 -14.00 1040 20.30 232 1855 17.20 18.10B 4.70A 9.60B 5.20 -12.50 54 17.70 20 1860 12.60 15.70B 3.90A 3.90A 4.20 -11.10 23 15.30 35 1865 ---- 13.50B 3.20A 3.20A 3.50 -9.70 155 13.20 154 405 1870 3.70 11.50B 2.60A 2.60A 2.90 -8.30 88 11.20 85 95 1875 6.50 9.80B 2.20A 2.20A 2.30 -7.20 152 9.50 1 61 1880 4.10 8.20B 1.80A 2.10B 1.90 -6.20 17 8.10 16 34 1885 3.40 3.40 1.50A 1.50A 1.60 -5.20 7 6.80 1 10 1890 5.00 5.70B 1.20A 5.70B 1.30 -4.40 2 5.70 21 1895 1.00 1.00 1.00 1.00 1.10 -3.60 4 4.70 62 96 1900 1.20 1.40 .90A .90A .90 -3.00 40 3.90 646 498 1905 1.10 1.10 .70 .70 .80 -2.50 12 3.30 8 15 1910 ---- ---- .60A .60A .60 -2.10 2.70 163 1915 ---- ---- .50A .50A .50 -1.80 2.30 64 1920 .50 .50 .50 .50 .50 -1.40 10 1.90 1 21 1925 ---- ---- .40A .40A .40 -1.20 5 1.60 1028 524 1930 .40 .40 .30 .30 .30 -1.00 17 1.30 22 75 1935 1.00 1.00 .30A .30A .30 -.80 6 1.10 16 1940 ---- ---- .30A .30A .20 -.80 1.00 32 1945 ---- ---- .30A .30A .20 -.60 .80 1 99 1950 .20 .20 .20 .20 .20 -.50 6 .70 5 83 1955 ---- ---- .20A .20A .10 -.50 .60 20 1960 ---- ---- .20A .20A .10 -.40 .50 1965 .20 .20 .20 .20 .10 -.40 3 .50 17 1970 .20 .20 .20 .20 .10 -.30 2 .40 27 51 1975 ---- ---- .20A .20A .10 -.30 .40 3 126 1980 ---- ---- .20A .20A .10 -.20 .30 1 2 1985 ---- ---- .20A .20A .10 -.20 .30 59 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 20 2005 ---- ---- ---- ---- .10 -.10 .20 4 2010 ---- ---- ---- ---- .10 UNCH .10 1 4 2015 ---- ---- ---- ---- .10 UNCH .10 3 2020 ---- ---- ---- ---- .10 UNCH .10 20 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 70 2035 ---- ---- ---- ---- .10 UNCH .10 13 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 21 2055 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1728 2069 3327 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 2 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 5 1670 ---- ---- ---- ---- .10 UNCH .10 11 1675 ---- ---- ---- ---- .10 UNCH .10 10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .20 +.10 .10 1690 ---- ---- ---- ---- .20 +.10 .10 22 1695 ---- .20B ---- .20B .20 +.10 .10 1 1700 ---- .20B ---- .20B .20 +.10 .10 6 1705 ---- .20B ---- .20B .30 +.20 .10 2 1710 ---- .30B ---- .30B .30 +.20 4 .10 4 1715 ---- .30B ---- .30B .40 +.30 .10 3 1720 ---- .40B ---- .40B .50 +.30 .20 1725 .50 .50 .50 .50 .60 +.40 3 .20 3 1730 .40 .60 .40 .60 .70 +.50 2 .20 10 1735 ---- .80B ---- .80B .80 +.50 2 .30 2 7 1740 .60 1.00B .60 1.00B .90 +.50 1 .40 3 18 1745 .40 1.20B .40 1.00A 1.10 +.70 19 .40 1 21 1750 .50 1.50B .50 1.10A 1.40 +.90 11 .50 29 160 1755 1.50 1.80B 1.50 1.80B 1.70 +1.10 10 .60 13 1760 1.80 2.20B 1.80 2.20B 2.10 +1.40 12 .70 8 1765 1.20 2.70B 1.20 2.70B 2.50 +1.70 31 .80 3 21 1770 ---- 3.30B .90A .90A 3.10 +2.10 1.00 5 14 1775 ---- 4.00B 1.10A 1.10A 3.70 +2.50 2 1.20 18 217 1780 2.00 5.00 1.30A 4.60A 4.50 +3.10 170 1.40 9 1785 3.20 5.80B 1.50A 5.80B 5.40 +3.70 18 1.70 91 1790 3.80 7.00B 1.90A 4.90A 6.40 +4.40 64 2.00 11 26 1795 ---- 8.30B 2.20A 8.30B 7.70 +5.30 2.40 7 1800 3.00 9.90 2.70A 9.70B 9.10 +6.20 1090 2.90 100 406 1805 10.60 11.70B 3.20A 11.70B 10.80 +7.40 1 3.40 10 1810 4.50 13.60B 3.80A 9.50A 12.70 +8.60 14 4.10 19 12 1815 5.10 15.80B 4.50A 11.70A 14.80 +9.90 124 4.90 32 47 1820 13.80 18.30B 5.40A 18.30B 17.20 +11.30 11 5.90 5 24 1825 6.20 21.00B 6.20 21.00B 19.80 +12.80 97 7.00 119 1830 10.60 23.90B 7.60A 10.50A 22.60 +14.30 17 8.30 10 45 1835 ---- 27.10B 9.00A 27.00B 25.70 +15.80 2 9.90 1 24 1840 14.00 30.50B 10.70A 24.20A 29.00 +17.40 2 11.60 6 127 1845 16.90 34.10B 12.50A 34.10B 32.50 +19.00 12 13.50 9 1850 18.00 37.90B 14.60A 30.80A 36.20 +20.50 10 15.70 4 16 1855 20.70 42.00B 16.90A 42.00B 40.10 +22.00 43 18.10 85 85 1860 23.50 46.10B 19.60A 46.10B 44.20 +23.50 2 20.70 42 1865 ---- 50.50B 22.50A 50.50B 48.40 +24.80 23.60 1 5 1870 ---- 54.90B 25.80A 54.90B 52.80 +26.20 26.60 2 1875 ---- 59.40B 28.90A 59.40B 57.30 +27.40 29.90 1 1880 ---- 64.10B 32.30A 64.10B 61.90 +28.50 33.40 1885 ---- 68.80B 36.00A 68.80B 66.50 +29.40 37.10 1890 ---- 73.50B 39.80A 73.50B 71.20 +30.20 41.00 1895 ---- 78.30B 43.90A 78.30B 76.00 +30.90 45.10 1900 ---- 83.20B 47.90A 83.20B 80.80 +31.50 49.30 1905 ---- 87.20B 52.30A 87.20B 85.70 +32.10 53.60 6 1910 ---- 92.50B 56.70A 92.30B 90.60 +32.50 1 58.10 3 4 1915 ---- 97.00B 61.50A 96.90B 95.50 +32.90 62.60 1920 ---- 102.30B 66.10A 102.30B 100.40 +33.20 67.20 3 3 1925 ---- 107.80B 70.80A 107.80B 105.30 +33.40 71.90 1930 ---- 111.80B 75.50A 111.70B 110.20 +33.50 76.70 1935 ---- 116.90B 80.30A 116.70B 115.20 +33.70 81.50 1940 ---- 121.70B 85.10A 121.60B 120.20 +33.90 86.30 1945 ---- 127.10B 90.00A 127.00B 125.10 +34.00 91.10 1950 ---- 132.60B 94.70A 132.50B 130.10 +34.10 96.00 1955 ---- 137.00B 99.90A 136.80B 135.10 +34.20 100.90 1960 ---- 141.90B 104.70A 141.70B 140.00 +34.20 105.80 1965 ---- 146.90B 109.90A 146.70B 145.00 +34.20 110.80 1970 ---- 151.90B 114.60A 151.70B 150.00 +34.30 115.70 1975 ---- 157.50B 119.50A 157.50B 155.00 +34.30 120.70 1980 ---- 161.90B 124.50A 161.70B 160.00 +34.40 125.60 1985 ---- 166.90B 129.50A 166.70B 165.00 +34.40 130.60 1990 ---- 171.90B 134.60A 171.70B 170.00 +34.50 135.50 1995 ---- 176.90B 139.60A 176.70B 175.00 +34.50 140.50 2000 ---- 182.50B 144.30A 182.40B 180.00 +34.50 145.50 2005 ---- 186.90B 149.50A 186.70B 185.00 +34.50 150.50 2010 ---- 191.90B 154.50A 191.70B 190.00 +34.50 155.50 2015 ---- 196.80B 159.50A 196.70B 195.00 +34.60 160.40 2020 ---- 201.80B 164.50A 201.60B 200.00 +34.60 165.40 2025 ---- 207.50B 169.40A 207.50B 205.00 +34.60 170.40 2030 ---- 211.80B 174.50A 211.60B 210.00 +34.60 175.40 2035 ---- 216.80B 179.50A 216.60B 215.00 +34.60 180.40 2040 ---- 221.80B 184.50A 221.60B 220.00 +34.60 185.40 2045 ---- 226.80B 189.50A 226.60B 225.00 +34.60 190.40 2050 ---- 232.10B 194.30A 232.10B 230.00 +34.60 195.40 2055 ---- 236.80B 199.70A 236.60B 235.00 +34.60 200.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1775 341 1678 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 240.50B 203.60A 203.60A 205.00 -34.60 239.60 1620 ---- 235.50B 198.60A 198.60A 200.00 -34.60 234.60 1625 ---- 230.60B 192.60A 192.60A 195.00 -34.60 229.60 1630 ---- 225.60B 188.60A 188.60A 190.00 -34.60 224.60 1635 ---- 220.60B 183.60A 183.60A 185.00 -34.60 219.60 1640 ---- 215.60B 178.60A 178.60A 180.00 -34.60 214.60 1645 ---- 210.60B 173.60A 173.60A 175.00 -34.60 209.60 1650 ---- 205.80B 167.70A 167.70A 170.00 -34.60 204.60 1655 ---- 200.60B 163.50A 163.50A 165.10 -34.50 199.60 1660 ---- 195.60B 158.60A 158.60A 160.10 -34.50 194.60 1665 ---- 190.60B 153.60A 153.60A 155.10 -34.50 189.60 1670 ---- 185.60B 148.80A 148.80A 150.20 -34.40 184.60 1675 ---- 180.50B 142.90A 142.90A 145.20 -34.50 179.70 1680 ---- 175.60B 138.90A 138.90A 140.30 -34.40 174.70 1685 ---- 170.70B 133.80A 133.80A 135.40 -34.30 169.70 1690 ---- 165.60B 128.90A 128.90A 130.40 -34.30 164.70 1695 ---- 160.80B 124.00A 124.00A 125.50 -34.30 159.80 1700 ---- 156.10B 118.20A 118.20A 120.60 -34.20 154.80 1705 ---- 150.70B 114.30A 114.30A 115.80 -34.10 149.90 1710 ---- 145.80B 109.50A 109.50A 110.90 -34.00 144.90 1715 ---- 140.80B 104.60A 104.60A 106.10 -33.90 140.00 1720 ---- 136.10B 98.90A 98.90A 101.30 -33.80 135.10 1725 ---- 131.20B 94.10A 94.10A 96.50 -33.70 130.20 1730 ---- 126.10B 89.40A 89.40A 91.80 -33.50 125.30 1735 ---- 121.20B 84.70A 84.70A 87.10 -33.30 120.40 1740 ---- 116.50B 80.10A 80.10A 82.40 -33.10 115.50 1745 ---- 111.60B 75.60A 75.60A 77.80 -32.90 110.70 1750 ---- 107.00B 71.10A 71.10A 73.30 -32.60 105.90 1755 ---- 102.00B 66.70A 66.70A 68.80 -32.30 101.10 1760 ---- 97.20B 62.40A 62.40A 64.40 -31.90 96.30 1765 ---- 92.50B 58.20A 58.20A 60.10 -31.50 91.60 1770 ---- 87.80B 54.00A 54.00A 55.90 -31.00 86.90 1775 ---- 83.20B 50.00A 50.00A 51.90 -30.40 82.30 1780 ---- 78.60B 46.10A 46.10A 47.90 -29.80 77.70 1785 ---- 73.80B 42.40A 42.40A 44.10 -29.10 73.20 1790 ---- 69.80B 38.80A 38.80A 40.40 -28.40 68.80 1795 ---- 65.40B 35.40A 35.40A 36.90 -27.50 64.40 1800 ---- 61.30B 32.10A 32.10A 33.60 -26.60 60.20 1805 ---- 56.90B 29.00A 29.00A 30.40 -25.60 56.00 20 1810 ---- 52.80B 26.10A 26.10A 27.40 -24.60 52.00 1815 ---- 48.90B 23.40A 23.40A 24.60 -23.50 48.10 5 1820 31.60 45.10B 20.70 21.80B 22.00 -22.30 254 44.30 1 1825 19.30 41.30B 18.50A 19.50B 19.60 -21.10 11 40.70 20 1830 ---- 37.80B 16.40A 16.40A 17.30 -20.00 37.30 2 1835 22.20 34.40B 14.40A 23.00B 15.30 -18.70 6 34.00 1840 ---- 31.20B 12.60A 12.60A 13.40 -17.50 30.90 15 1845 ---- 28.30B 11.00A 11.00A 11.70 -16.20 27.90 12 1850 ---- 25.50B 9.50A 9.50A 10.20 -15.00 25.20 17 1855 14.30 22.90B 8.20A 14.30B 8.90 -13.70 20 22.60 60 61 1860 ---- 20.50B 7.10A 7.10A 7.70 -12.50 20.20 25 26 1865 ---- 18.20B 6.10A 6.10A 6.60 -11.40 18.00 10 28 1870 ---- 16.10B 5.30A 5.30A 5.70 -10.30 32 16.00 1 8 1875 5.00 14.30B 4.50A 5.80B 4.90 -9.20 255 14.10 9 1880 12.10 12.50B 3.90 4.00B 4.20 -8.20 3 12.40 18 1885 ---- ---- 3.30A 3.30A 3.60 -7.30 10.90 5 40 1890 7.70 7.70 2.90A 2.90A 3.10 -6.40 33 9.50 24 1895 ---- 8.30B 2.50A 2.50A 2.60 -5.60 8.20 20 1900 5.20 7.20B 2.00 2.00 2.20 -4.90 40 7.10 33 18 1905 2.10 2.10 1.80A 2.20B 1.90 -4.30 1 6.20 35 1910 ---- ---- 1.60A 1.60A 1.60 -3.70 5.30 59 1915 1.60 1.60 1.40A 1.90B 1.40 -3.20 1 4.60 3 32 1920 ---- ---- 1.20A 1.20A 1.20 -2.70 3.90 21 1925 ---- ---- 1.00A 1.00A 1.00 -2.40 3.40 21 1930 ---- ---- .90A .90A .90 -2.00 2.90 5 1935 ---- ---- .80A .80A .80 -1.70 1 2.50 1940 ---- ---- .70A .70A .70 -1.50 2.20 1 1945 ---- ---- .60A .60A .60 -1.30 1.90 1950 ---- ---- .60A .60A .60 -1.00 1.60 1955 ---- ---- .50A .50A .50 -.90 1 1.40 1960 ---- ---- .50A .50A .40 -.90 1.30 1965 ---- ---- .40A .40A .40 -.70 1.10 10 1970 ---- ---- .40A .40A .40 -.60 1.00 1975 ---- ---- .30A .30A .30 -.60 .90 1980 ---- ---- .30A .30A .30 -.50 .80 1985 ---- ---- .30A .30A .30 -.40 .70 1 1990 ---- ---- .30A .30A .20 -.40 .60 1995 ---- ---- .30A .30A .20 -.30 .50 2 2000 ---- ---- .20A .20A .20 -.30 .50 2005 ---- ---- .20A .20A .20 -.20 .40 2010 ---- ---- .20A .20A .20 -.20 .40 2015 ---- ---- .20A .20A .20 -.20 .40 8 2020 ---- ---- .20A .20A .10 -.20 .30 2025 ---- ---- .20A .20A .10 -.20 .30 2030 ---- ---- .20A .20A .10 -.20 .30 2035 ---- ---- ---- ---- .10 -.10 .20 8 2040 ---- ---- ---- ---- .10 -.10 .20 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 -.10 .20 2055 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 658 137 547 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 ---- .20B ---- .20B .10 UNCH .10 1645 ---- .20B ---- .20B .20 +.10 .10 1 1650 ---- .20B ---- .20B .20 +.10 .10 25 1655 ---- .20B ---- .20B .20 +.10 .10 1660 ---- .30B ---- .30B .30 +.10 .20 1665 ---- .30B ---- .30B .30 +.10 .20 2 1670 ---- .30B ---- .30B .30 +.10 .20 1675 ---- .40B ---- .40B .40 +.20 .20 1680 ---- .40B ---- .40B .50 +.30 .20 1685 ---- .50B ---- .50B .50 +.20 .30 16 1690 ---- .60B ---- .60B .60 +.30 .30 1695 ---- .70B ---- .70B .70 +.30 .40 5 1700 ---- .80B ---- .80B .80 +.40 6 .40 19 19 1705 ---- .90B ---- .90B .90 +.40 .50 1710 ---- 1.00B ---- 1.00B 1.10 +.60 5 .50 10 11 1715 ---- 1.20B .50A .50A 1.20 +.60 .60 6 1720 ---- 1.40B .60A .60A 1.40 +.70 1 .70 1725 ---- 1.70B ---- 1.70B 1.60 +.90 .70 1730 ---- 1.90B ---- 1.90B 1.90 +1.10 .80 1735 ---- 2.30B .90A .90A 2.20 +1.20 1.00 1740 ---- 2.60B 1.00A 1.00A 2.50 +1.40 1.10 1 1745 ---- 3.10B 1.10A 1.10A 2.90 +1.60 1.30 1 1750 ---- 3.60B 1.30A 1.30A 3.40 +2.00 250 1.40 1755 ---- 4.20B 1.50A 1.50A 3.90 +2.30 1.60 1760 3.90 4.80B 1.70A 3.70A 4.50 +2.60 46 1.90 17 1765 5.60 5.60 1.90A 5.30A 5.20 +3.00 4 2.20 1770 ---- 6.40B 2.30A 6.40B 6.00 +3.50 2.50 1775 7.50 7.60 2.70A 7.00A 6.90 +4.10 201 2.80 1 2 1780 6.50 8.50B 3.00A 6.40A 8.00 +4.70 2 3.30 1 1785 5.60 9.70B 3.50A 5.30A 9.20 +5.50 2 3.70 2 1790 ---- 11.10B 4.00A 11.10B 10.50 +6.20 4.30 1795 ---- 12.70B 4.60A 12.70B 12.00 +7.10 4.90 1800 12.40 14.40B 5.30A 14.40B 13.60 +7.90 3 5.70 42 1805 7.20 16.30B 6.10A 16.30B 15.50 +9.00 36 6.50 19 1810 17.30 18.30B 7.00A 16.90A 17.50 +10.10 2 7.40 40 1815 19.20 20.60B 8.00A 20.60B 19.60 +11.10 3 8.50 16 1820 14.60 23.00B 9.10A 23.00B 22.00 +12.20 6 9.80 17 1825 ---- 25.70B 10.40A 25.70B 24.60 +13.40 11.20 29 1830 22.90 28.50B 11.80A 28.50B 27.30 +14.60 7 12.70 505 1835 ---- 31.50B 13.50A 31.50B 30.30 +15.90 14.40 5 1840 ---- 34.80B 15.30A 34.80B 33.40 +17.10 16.30 48 1845 ---- 38.10B 17.30A 38.10B 36.70 +18.30 18.40 1 1850 29.70 41.70B 19.40A 29.60A 40.20 +19.60 1 20.60 36 1855 ---- 45.40B 21.80A 45.40B 43.80 +20.80 23.00 50 50 1860 ---- 49.30B 24.40A 49.30B 47.60 +22.00 25.60 4 4 1865 ---- 53.30B 27.20A 53.20B 51.50 +23.10 1 28.40 1870 ---- 57.50B 30.10A 57.50B 55.60 +24.30 31.30 1 1875 ---- 61.70B 33.40A 61.70B 59.80 +25.30 34.50 1880 ---- 66.10B 36.60A 66.10B 64.10 +26.30 37.80 1885 ---- 70.50B 40.10A 70.40B 68.50 +27.30 41.20 1890 ---- 75.10B 43.80A 75.10B 72.90 +28.10 44.80 1895 ---- 79.70B 47.50A 79.70B 77.50 +28.90 48.60 1900 ---- 84.30B 51.30A 84.30B 82.10 +29.60 52.50 1905 ---- 89.00B 55.30A 88.90B 86.80 +30.30 56.50 1910 ---- 93.80B 59.50A 93.80B 91.50 +30.90 60.60 1915 ---- 98.60B 63.80A 98.60B 96.20 +31.30 64.90 1920 ---- 102.60B 68.10A 102.60B 101.00 +31.80 69.20 1925 ---- 108.30B 72.40A 108.30B 105.90 +32.20 73.70 1930 ---- 112.30B 77.00A 112.20B 110.70 +32.50 78.20 1935 ---- 117.20B 82.00A 117.10B 115.60 +32.80 82.80 1940 ---- 122.10B 86.40A 122.00B 120.50 +33.10 87.40 1945 ---- 127.10B 91.10A 126.90B 125.50 +33.40 92.10 1950 ---- 132.80B 95.60A 132.80B 130.40 +33.50 96.90 1955 ---- 136.90B 100.60A 136.80B 135.30 +33.60 101.70 1960 ---- 141.80B 105.40A 141.70B 140.30 +33.80 106.50 1965 ---- 146.80B 110.40A 146.70B 145.20 +33.90 111.30 1970 ---- 151.80B 115.10A 151.70B 150.20 +34.00 116.20 1975 ---- 157.70B 120.00A 157.70B 155.20 +34.10 121.10 1980 ---- 161.70B 124.90A 161.60B 160.10 +34.10 126.00 1985 ---- 166.70B 129.80A 166.60B 165.10 +34.20 130.90 1990 ---- 171.60B 134.80A 171.40B 170.10 +34.30 135.80 1995 ---- 176.50B 139.90A 176.30B 175.10 +34.30 140.80 2000 ---- 182.60B 144.40A 182.60B 180.10 +34.40 145.70 2005 ---- 186.50B 149.80A 186.40B 185.00 +34.30 150.70 2010 ---- 191.50B 154.60A 191.40B 190.00 +34.40 155.60 2015 ---- 196.50B 159.50A 196.40B 195.00 +34.40 160.60 2020 ---- 201.50B 164.70A 201.40B 200.00 +34.50 165.50 2025 ---- 207.50B 169.40A 207.40B 205.00 +34.50 170.50 2030 ---- 211.50B 174.50A 211.40B 210.00 +34.50 175.50 2035 ---- 216.50B 179.50A 216.40B 215.00 +34.50 180.50 2040 ---- 221.50B 184.50A 221.40B 220.00 +34.50 185.50 2045 ---- 226.50B 189.50A 226.40B 225.00 +34.60 190.40 2050 ---- 232.50B 194.30A 232.50B 230.00 +34.60 195.40 2055 ---- 236.50B 199.50A 236.20B 235.00 +34.60 200.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 576 84 922 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1670 ---- 202.10B 165.90A 165.90A 167.00 -34.40 201.40 1675 ---- 197.10B 159.70A 159.70A 162.10 -34.40 196.50 1680 ---- 192.10B 155.80A 155.80A 157.10 -34.40 191.50 1685 ---- 187.20B 151.00A 151.00A 152.20 -34.30 186.50 1690 ---- 182.40B 146.00A 146.00A 147.20 -34.30 181.50 1695 ---- 177.30B 141.10A 141.10A 142.30 -34.30 176.60 1700 ---- 172.60B 135.10A 135.10A 137.40 -34.20 171.60 1705 ---- 167.60B 131.40A 131.40A 132.50 -34.20 166.70 1710 ---- 162.30B 126.50A 126.50A 127.70 -34.00 161.70 1715 ---- 157.70B 121.60A 121.60A 122.80 -34.00 156.80 1720 ---- 152.60B 116.80A 116.80A 118.00 -33.90 151.90 1725 ---- 147.70B 110.90A 110.90A 113.20 -33.80 147.00 1730 ---- 142.80B 107.30A 107.30A 108.40 -33.70 142.10 1735 ---- 138.10B 102.60A 102.60A 103.70 -33.50 137.20 1740 ---- 133.00B 97.90A 97.90A 99.00 -33.30 132.30 1745 ---- 128.10B 93.20A 93.20A 94.30 -33.20 127.50 1750 ---- 123.70B 87.60A 87.60A 89.80 -32.80 122.60 1755 ---- 118.50B 83.10A 83.10A 85.20 -32.60 117.80 1760 ---- 113.70B 78.60A 78.60A 80.70 -32.40 113.10 1765 ---- 109.00B 74.20A 74.20A 76.30 -32.00 108.30 1770 ---- 104.30B 70.00A 70.00A 72.00 -31.60 103.60 1775 ---- 99.60B 65.70A 65.70A 67.70 -31.30 99.00 1780 ---- 95.20B 61.60A 61.60A 63.50 -30.80 94.30 1785 ---- 90.60B 57.60A 57.60A 59.50 -30.30 89.80 1790 ---- 86.10B 53.70A 53.70A 55.50 -29.80 85.30 1795 ---- 81.60B 49.90A 49.90A 51.60 -29.20 80.80 1800 ---- 77.60B 46.30A 46.30A 47.90 -28.60 76.50 1805 ---- 73.20B 42.80A 42.80A 44.30 -27.90 72.20 1810 ---- 69.00B 39.40A 39.40A 40.90 -27.10 68.00 1815 ---- 64.70B 36.20A 36.20A 37.60 -26.20 63.80 1820 ---- 60.70B 33.10A 33.10A 34.40 -25.40 1 59.80 1825 ---- 56.80B 30.20A 30.20A 31.50 -24.40 55.90 1830 ---- 52.80B 27.50A 27.50A 28.60 -23.50 52.10 1835 ---- 49.10B 24.90A 24.90A 26.00 -22.50 48.50 1840 ---- 45.50B 22.50A 22.50A 23.50 -21.40 44.90 1845 ---- 42.10B 20.20A 20.20A 21.20 -20.40 41.60 1850 23.80 38.70B 18.10A 20.20B 19.00 -19.30 7 38.30 1855 25.60 35.60B 16.20A 16.20A 17.10 -18.10 1 35.20 1860 ---- 32.70B 14.50A 14.50A 15.20 -17.10 32.30 1865 ---- 29.80B 12.80A 12.80A 13.50 -16.00 29.50 1870 ---- 27.20B 11.30A 11.30A 12.00 -14.90 1 26.90 1875 ---- 24.70B 10.00A 10.00A 10.60 -13.80 24.40 1880 ---- 22.30B 8.90A 8.90A 9.40 -12.70 22.10 1885 ---- 20.10B 7.80A 7.80A 8.20 -11.80 20.00 1890 11.90 18.10B 6.90A 11.30B 7.20 -10.80 2 18.00 1 1 1895 ---- ---- 6.00A 6.00A 6.30 -9.90 6 16.20 1900 ---- ---- 5.30A 5.30A 5.60 -8.90 14.50 1905 ---- ---- 4.60A 4.60A 4.90 -8.10 13.00 1910 ---- ---- 4.00A 4.00A 4.20 -7.40 11.60 1915 ---- ---- 3.50A 3.50A 3.70 -6.60 10.30 1920 ---- ---- 3.10A 3.10A 3.20 -5.90 9.10 1925 3.30 3.30 2.70A 2.70A 2.80 -5.30 19 8.10 1930 ---- ---- 2.40A 2.40A 2.50 -4.60 1 7.10 1935 ---- ---- 2.10A 2.10A 2.20 -4.10 6.30 1940 ---- ---- 1.90A 1.90A 1.90 -3.70 5.60 1945 ---- ---- 1.60A 1.60A 1.70 -3.20 4.90 1950 ---- ---- 1.40A 1.40A 1.50 -2.80 4.30 1955 ---- ---- 1.30A 1.30A 1.30 -2.50 3.80 1960 ---- ---- 1.10A 1.10A 1.10 -2.30 3.40 1965 ---- ---- 1.00A 1.00A 1.00 -2.00 3.00 1970 ---- ---- .90A .90A .90 -1.70 2.60 1975 ---- ---- .80A .80A .80 -1.50 2.30 1980 .60 .60 .60 .60 .70 -1.30 2 2.00 1985 ---- ---- .70A .70A .70 -1.10 1.80 1990 ---- ---- .60A .60A .60 -1.00 1.60 1995 ---- ---- .60A .60A .50 -1.00 1.50 2000 ---- ---- .50A .50A .50 -.80 1.30 2005 ---- ---- .50A .50A .50 -.70 1.20 2010 ---- ---- .40A .40A .40 -.70 1 1.10 2015 ---- ---- .40A .40A .40 -.60 1.00 2020 ---- ---- .40A .40A .40 -.50 .90 2025 ---- ---- .40A .40A .40 -.40 .80 2030 ---- ---- .40A .40A .30 -.50 .80 2035 ---- ---- .30A .30A .30 -.40 .70 2040 ---- ---- .30A .30A .30 -.30 .60 2045 ---- ---- .30A .30A .30 -.30 .60 2050 ---- ---- .30A .30A .30 -.30 .60 2055 ---- ---- .30A .30A .30 -.20 3 .50 2060 ---- ---- .30A .30A .30 -.20 .50 2 2 2065 ---- ---- .30A .30A .30 -.20 .50 3 2 2070 ---- ---- .30A .30A .20 -.20 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 6 5 OG5 MAR23 Gold Weekly Friday Option - Week 5 PUT 1670 ---- .40B ---- .40B .50 +.20 3 .30 1675 .50 .50 .50 .50 .50 +.20 25 .30 1680 ---- .50B ---- .50B .60 +.30 .30 1 1 1685 ---- .60B ---- .60B .60 +.20 .40 1690 ---- .60B ---- .60B .70 +.30 .40 2 2 1695 ---- .70B ---- .70B .80 +.40 3 .40 1700 ---- .80B ---- .80B .90 +.40 .50 1705 ---- 1.00B ---- 1.00B 1.00 +.50 .50 1710 ---- 1.10B ---- 1.10B 1.10 +.50 .60 1715 ---- 1.30B ---- 1.30B 1.20 +.50 .70 1720 ---- 1.40B ---- 1.40B 1.40 +.60 .80 2 2 1725 ---- 1.70B ---- 1.70B 1.60 +.80 12 .80 1730 ---- 1.90B ---- 1.90B 1.80 +.90 .90 1735 ---- 2.20B 1.00A 1.00A 2.10 +1.00 1.10 1740 ---- 2.50B ---- 2.50B 2.40 +1.20 3 1.20 1745 2.60 2.90B 2.40 2.90B 2.70 +1.40 10 1.30 1750 ---- 3.30B 1.40A 3.30B 3.20 +1.70 1.50 1755 3.10 3.80B 1.60A 3.80B 3.60 +1.90 5 1.70 1760 ---- 4.30B 1.80A 4.30B 4.10 +2.20 1.90 1765 3.00 4.90B 2.10A 4.90B 4.70 +2.50 17 2.20 1770 5.00 5.60B 2.30A 4.50A 5.30 +2.80 5 2.50 1775 ---- 6.40B 2.70A 6.40B 6.10 +3.30 2.80 1780 6.50 7.30B 3.10A 5.80A 6.90 +3.70 5 3.20 1785 ---- 8.30B 3.50A 8.30B 7.80 +4.20 3.60 1790 5.80 9.40B 3.90A 9.40B 8.80 +4.70 20 4.10 1795 ---- 10.60B 4.40A 10.60B 9.90 +5.30 4.60 1800 ---- 11.90B 5.00A 11.90B 11.20 +6.00 5.20 1805 9.10 13.40B 5.60A 12.00A 12.60 +6.70 26 5.90 1810 ---- 15.00B 6.40A 15.00B 14.10 +7.40 6.70 1815 13.90 16.70B 7.20A 16.70B 15.80 +8.20 4 7.60 1820 11.80 18.60B 8.10A 18.60B 17.70 +9.10 5 8.60 1825 14.40 20.70B 9.10A 16.80A 19.70 +10.10 5 9.60 1830 18.50 22.90B 10.20A 22.90B 21.90 +11.10 1 10.80 1835 17.90 25.30B 11.50A 17.60A 24.20 +12.00 10 12.20 1840 ---- 27.90B 12.90A 27.90B 26.70 +13.10 13.60 1845 ---- 30.60B 14.40A 30.60B 29.40 +14.20 15.20 1850 ---- 33.50B 16.10A 33.50B 32.20 +15.20 17.00 1855 25.40 36.60B 17.90A 25.10A 35.20 +16.30 1 18.90 1860 ---- 39.80B 19.90A 39.80B 38.40 +17.50 20.90 1865 ---- 43.20B 22.10A 43.20B 41.70 +18.60 23.10 1870 ---- 46.70B 24.40A 46.70B 45.10 +19.60 25.50 1875 ---- 50.40B 26.90A 50.40B 48.70 +20.70 28.00 1880 ---- 54.20B 29.50A 54.20B 52.50 +21.80 30.70 1885 ---- 58.10B 32.30A 58.10B 56.30 +22.70 33.60 1890 ---- 62.20B 35.30A 62.10B 60.30 +23.70 36.60 1895 ---- 66.40B 38.80A 66.40B 64.40 +24.70 39.70 1900 ---- 70.60B 41.90A 70.60B 68.60 +25.60 43.00 1905 ---- 75.00B 45.30A 75.00B 72.90 +26.40 46.50 1910 ---- 79.40B 49.00A 79.40B 77.30 +27.20 50.10 1915 ---- 83.90B 52.70A 83.90B 81.70 +27.90 53.80 1920 ---- 88.50B 56.50A 88.50B 86.30 +28.70 57.60 1925 ---- 93.10B 60.30A 93.10B 90.80 +29.30 61.50 1930 ---- 96.70B 64.50A 96.70B 95.50 +29.90 65.60 1935 ---- 101.40B 68.70A 101.40B 100.20 +30.40 69.80 1940 ---- 106.10B 72.90A 106.10B 104.90 +30.90 74.00 1945 ---- 110.90B 77.20A 110.90B 109.60 +31.30 78.30 1950 ---- 116.80B 81.40A 116.80B 114.40 +31.70 82.70 1955 ---- 120.70B 86.60A 120.70B 119.30 +32.10 87.20 1960 ---- 125.40B 90.90A 125.40B 124.10 +32.40 91.70 1965 ---- 130.20B 95.50A 130.20B 129.00 +32.70 96.30 1970 131.30 135.70B 100.10A 127.50A 133.90 +32.90 1 101.00 1975 ---- 141.20B 105.00A 141.10B 138.80 +33.10 105.70 1980 ---- 145.10B 109.70A 145.10B 143.70 +33.30 110.40 1985 ---- 149.90B 114.50A 149.80B 148.60 +33.40 115.20 1990 150.80 155.30B 119.30A 147.20A 153.50 +33.50 1 120.00 1995 ---- 159.80B 124.10A 159.70B 158.50 +33.70 124.80 2000 ---- 165.90B 128.50A 165.90B 163.50 +33.90 129.60 2005 ---- 169.70B 133.60A 169.60B 168.40 +33.90 134.50 2010 ---- 174.60B 138.70A 174.60B 173.40 +34.00 139.40 2015 ---- 179.80B 143.60A 179.80B 178.40 +34.10 144.30 2020 ---- 184.70B 148.30A 184.70B 183.30 +34.10 149.20 2025 ---- 190.80B 153.50A 190.80B 188.30 +34.20 154.10 2030 ---- 194.40B 158.50A 194.30B 193.30 +34.20 159.10 2035 ---- 199.50B 163.10A 199.50B 198.30 +34.30 164.00 2040 ---- 204.40B 168.30A 204.40B 203.30 +34.30 169.00 2045 ---- 209.40B 173.20A 209.40B 208.30 +34.40 173.90 2050 ---- 215.70B 177.90A 215.70B 213.30 +34.40 178.90 2055 ---- 219.30B 183.00A 219.30B 218.20 +34.40 183.80 2060 ---- 224.30B 188.10A 224.30B 223.20 +34.40 188.80 2065 ---- 229.30B 193.10A 229.30B 228.20 +34.40 193.80 2070 ---- 234.20B 197.90A 234.20B 233.20 +34.40 198.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 162 5 5 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 310 ---- ---- ---- ---- .8750 ---- ---- 315 ---- ---- ---- ---- .8250 ---- ---- 320 ---- ---- ---- ---- .7750 ---- ---- 325 ---- ---- ---- ---- .7250 ---- ---- 330 ---- ---- ---- ---- .6750 ---- ---- 335 ---- ---- ---- ---- .6255 ---- ---- 340 ---- ---- ---- ---- .5765 ---- ---- 345 ---- ---- ---- ---- .5275 ---- ---- 350 ---- ---- ---- .4730A .4790 ---- ---- 355 ---- ---- ---- ---- .4310 ---- ---- 360 ---- ---- ---- .3780A .3840 ---- ---- 365 ---- ---- ---- .4375A .3385 ---- ---- 370 ---- ---- ---- .2880A .2945 ---- ---- 375 ---- ---- ---- .3470A .2520 ---- ---- 380 ---- ---- ---- .2075A .2130 ---- ---- 385 ---- ---- ---- .1720A .1765 ---- ---- 390 ---- ---- ---- .1405A .1440 ---- ---- 395 ---- ---- ---- .1130A .1160 ---- ---- 400 ---- ---- ---- .0875A .0915 ---- ---- 405 ---- ---- ---- .0680A .0715 ---- ---- 410 ---- ---- ---- .0525A .0555 ---- ---- 415 ---- ---- ---- .0400A .0425 ---- ---- 420 ---- ---- ---- .0305A .0325 ---- ---- 425 ---- ---- ---- .0230A .0250 ---- ---- 430 ---- ---- ---- .0180A .0190 ---- ---- 435 ---- ---- ---- .0140A .0150 ---- ---- 440 ---- ---- ---- .0115A .0115 ---- ---- 445 ---- ---- ---- .0090A .0090 ---- ---- 450 ---- ---- ---- .0075A .0075 ---- ---- 455 ---- ---- ---- .0065A .0060 ---- ---- 460 ---- ---- ---- .0055A .0050 ---- ---- 465 ---- ---- ---- .0045A .0040 ---- ---- 470 ---- ---- ---- .0040A .0035 ---- ---- 475 ---- ---- ---- .0035A .0030 ---- ---- 480 ---- ---- ---- .0040A .0025 ---- ---- 485 ---- ---- ---- .0040A .0020 ---- ---- 490 ---- ---- ---- .0035A .0020 ---- ---- 495 ---- ---- ---- .0035A .0015 ---- ---- 500 ---- ---- ---- .0030A .0015 ---- ---- 505 ---- ---- ---- .0030A .0015 ---- ---- 510 ---- ---- ---- .0030A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M APR23 Copper Weekly Monday Option - Week 1 PUT 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0005 ---- ---- 325 ---- ---- ---- .0025A .0005 ---- ---- 330 ---- ---- ---- .0030A .0010 ---- ---- 335 ---- ---- ---- .0030A .0015 ---- ---- 340 ---- ---- ---- .0035A .0025 ---- ---- 345 ---- ---- ---- .0035A .0035 ---- ---- 350 ---- ---- ---- .0040A .0050 ---- ---- 355 ---- ---- ---- .0055A .0070 ---- ---- 360 ---- ---- ---- .0070A .0100 ---- ---- 365 ---- ---- ---- .0100A .0145 ---- ---- 370 ---- ---- ---- .0135A .0200 ---- ---- 375 ---- ---- ---- .0185A .0280 ---- ---- 380 ---- ---- ---- .0255A .0385 ---- ---- 385 ---- ---- ---- .0350A .0520 ---- ---- 390 ---- ---- ---- .0475A .0695 ---- ---- 395 ---- ---- ---- .0640A .0910 ---- ---- 400 ---- ---- ---- .0840A .1165 ---- ---- 405 ---- ---- ---- .1080A .1465 ---- ---- 410 ---- ---- ---- .1365A .1800 ---- ---- 415 ---- ---- ---- .1700A .2170 ---- ---- 420 ---- ---- ---- .2055A .2570 ---- ---- 425 ---- ---- ---- .2565A .2990 ---- ---- 430 ---- ---- ---- .2855A .3435 ---- ---- 435 ---- ---- ---- .3360A .3890 ---- ---- 440 ---- ---- ---- .3735A .4355 ---- ---- 445 ---- ---- ---- .4240A .4830 ---- ---- 450 ---- ---- ---- .4665A .5310 ---- ---- 455 ---- ---- ---- .5165A .5795 ---- ---- 460 ---- ---- ---- .5640A .6285 ---- ---- 465 ---- ---- ---- ---- .6775 ---- ---- 470 ---- ---- ---- .6600A .7270 ---- ---- 475 ---- ---- ---- ---- .7765 ---- ---- 480 ---- ---- ---- ---- .8260 ---- ---- 485 ---- ---- ---- ---- .8760 ---- ---- 490 ---- ---- ---- ---- .9255 ---- ---- 495 ---- ---- ---- ---- .9755 ---- ---- 500 ---- ---- ---- ---- 1.0250 ---- ---- 505 ---- ---- ---- ---- 1.0750 ---- ---- 510 ---- ---- ---- ---- 1.1250 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0255 -.1130 1.1385 300 ---- ---- ---- ---- .9755 -.1130 1.0885 305 ---- ---- ---- ---- .9255 -.1130 1.0385 310 ---- ---- ---- ---- .8755 -.1135 .9890 315 ---- ---- ---- ---- .8255 -.1135 .9390 320 ---- ---- ---- ---- .7755 -.1135 .8890 325 ---- ---- ---- ---- .7255 -.1135 .8390 330 ---- ---- ---- ---- .6755 -.1135 .7890 335 ---- ---- ---- ---- .6255 -.1135 .7390 340 ---- ---- ---- ---- .5755 -.1135 .6890 345 ---- ---- ---- ---- .5255 -.1135 .6390 350 ---- ---- ---- ---- .4755 -.1135 .5890 355 ---- ---- ---- ---- .4255 -.1135 .5390 360 ---- ---- ---- ---- .3755 -.1135 .4890 365 ---- ---- ---- ---- .3255 -.1135 .4390 370 ---- ---- ---- ---- .2755 -.1135 .3890 375 ---- ---- ---- ---- .2260 -.1130 .3390 380 ---- ---- .1715A .1715A .1780 -.1115 .2895 385 ---- ---- ---- ---- .1320 -.1090 .2410 390 ---- ---- .0855A .0855A .0900 -.1030 .1930 3 395 ---- ---- .0525A .0525A .0560 -.0915 6 .1475 400 .0560 .0560 .0275A .0275A .0315 -.0740 8 .1055 12 25 405 .0385 .0385 .0140 .0140 .0165 -.0540 10 .0705 1 1 410 .0380 .0440 .0065 .0065 .0085 -.0350 32 .0435 15 19 415 .0170 .0170 .0045A .0065B .0045 -.0210 16 .0255 2 15 420 .0115 .0115 .0025A .0025A .0025 -.0115 14 .0140 1 8 425 ---- ---- .0020A .0020A .0015 -.0065 .0080 1 11 430 ---- ---- .0015A .0015A .0010 -.0035 .0045 14 435 ---- ---- .0015A .0015A .0005 -.0020 .0025 1 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 1 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 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 86 32 109 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 UNCH .0005 6 375 ---- ---- ---- ---- .0010 +.0005 .0005 380 .0035 .0035 .0035 .0030A .0030 +.0015 1 .0015 2 385 ---- .0070B ---- .0070B .0070 +.0045 .0025 10 390 ---- .0160B ---- .0160B .0155 +.0110 .0045 21 395 .0325 .0330B .0325 .0320A .0310 +.0220 9 .0090 4 400 ---- .0600B .0170A .0170A .0565 +.0390 .0175 25 405 .0315 .0910B .0310A .0910B .0915 +.0595 19 .0320 16 410 ---- .1185B .0530A .1175B .1335 +.0785 .0550 19 415 ---- .1295B ---- .1270B .1795 +.0925 .0870 420 ---- .2340B ---- .2340B .2275 +.1020 .1255 425 ---- ---- ---- ---- .2765 +.1075 .1690 5 430 ---- .2825B ---- .2825B .3260 +.1105 .2155 2 435 ---- ---- ---- ---- .3755 +.1115 .2640 1 440 ---- ---- ---- ---- .4255 +.1125 .3130 445 ---- ---- ---- ---- .4755 +.1130 .3625 450 ---- ---- ---- ---- .5255 +.1135 .4120 455 ---- ---- ---- ---- .5755 +.1135 .4620 460 ---- ---- ---- ---- .6255 +.1135 .5120 465 ---- ---- ---- ---- .6755 +.1135 .5620 470 ---- ---- ---- ---- .7255 +.1135 .6120 475 ---- ---- ---- ---- .7755 +.1135 .6620 480 ---- ---- ---- ---- .8255 +.1135 .7120 485 ---- ---- ---- ---- .8755 +.1135 .7620 490 ---- ---- ---- ---- .9255 +.1135 .8120 495 ---- ---- ---- ---- .9755 +.1135 .8620 500 ---- ---- ---- ---- 1.0255 +.1135 .9120 505 ---- ---- ---- ---- 1.0755 +.1135 .9620 510 ---- ---- ---- ---- 1.1255 +.1135 1.0120 515 ---- ---- ---- ---- 1.1755 +.1140 1.0615 520 ---- ---- ---- ---- 1.2255 +.1140 1.1115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 114 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0250 -.1135 1.1385 300 ---- ---- ---- ---- .9750 -.1135 1.0885 305 ---- ---- ---- ---- .9250 -.1135 1.0385 310 ---- ---- ---- ---- .8750 -.1135 .9885 315 ---- ---- ---- ---- .8250 -.1135 .9385 320 ---- ---- ---- ---- .7750 -.1135 .8885 325 ---- ---- ---- ---- .7250 -.1135 .8385 330 ---- ---- ---- ---- .6755 -.1130 .7885 335 ---- ---- ---- ---- .6255 -.1130 .7385 340 ---- ---- ---- ---- .5755 -.1130 .6885 345 ---- ---- ---- ---- .5255 -.1130 .6385 350 ---- ---- ---- ---- .4755 -.1130 .5885 355 ---- ---- ---- ---- .4255 -.1135 .5390 360 ---- ---- ---- ---- .3755 -.1135 .4890 365 ---- ---- ---- ---- .3255 -.1135 .4390 370 ---- ---- ---- ---- .2760 -.1130 .3890 375 ---- ---- ---- ---- .2270 -.1125 .3395 380 ---- ---- .1735A .1735A .1800 -.1105 .2905 385 ---- ---- .1630A .1630A .1350 -.1070 .2420 390 ---- ---- .0900A .0900A .0945 -.1005 .1950 395 ---- ---- .0585A .0585A .0615 -.0890 .1505 400 ---- ---- .0350A .0350A .0370 -.0735 .1105 10 405 ---- ---- .0200A .0200A .0215 -.0550 .0765 410 ---- ---- .0115A .0115A .0120 -.0375 .0495 8 7 415 ---- ---- .0065A .0065A .0065 -.0235 .0300 420 ---- ---- .0040A .0040A .0040 -.0135 .0175 425 ---- ---- .0025A .0025A .0025 -.0075 .0100 430 ---- ---- .0020A .0020A .0015 -.0040 .0055 10 435 ---- ---- .0020A .0020A .0010 -.0025 .0035 440 ---- ---- ---- ---- .0005 -.0015 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 27 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 UNCH .0005 10 370 ---- ---- ---- ---- .0010 UNCH .0010 1 375 ---- .0020B ---- .0020B .0025 +.0010 .0015 380 ---- .0045B ---- .0045B .0050 +.0025 .0025 385 ---- .0100B ---- .0100B .0100 +.0060 .0040 390 ---- .0220B ---- .0220B .0195 +.0130 .0065 395 ---- .0385B ---- .0385B .0365 +.0245 .0120 400 ---- .0650B ---- .0650B .0620 +.0400 .0220 405 .0595 .1005B .0370A .0560A .0960 +.0580 2 .0380 2 410 ---- .1345B .0595A .1345B .1370 +.0760 .0610 11 415 ---- .1355B ---- .1355B .1815 +.0900 .0915 420 ---- .2350B ---- .2350B .2285 +.0995 .1290 425 ---- ---- ---- ---- .2770 +.1055 .1715 430 ---- .3145B ---- .3145B .3260 +.1090 .2170 435 ---- ---- ---- ---- .3755 +.1105 .2650 440 ---- ---- ---- ---- .4255 +.1120 .3135 445 ---- ---- ---- ---- .4755 +.1130 .3625 450 ---- ---- ---- ---- .5255 +.1135 .4120 455 ---- ---- ---- ---- .5755 +.1135 .4620 460 ---- ---- ---- ---- .6255 +.1135 .5120 465 ---- ---- ---- ---- .6755 +.1135 .5620 470 ---- ---- ---- ---- .7250 +.1135 .6115 475 ---- ---- ---- ---- .7750 +.1135 .6615 480 ---- ---- ---- ---- .8250 +.1135 .7115 485 ---- ---- ---- ---- .8750 +.1135 .7615 490 ---- ---- ---- ---- .9250 +.1135 .8115 495 ---- ---- ---- ---- .9750 +.1135 .8615 500 ---- ---- ---- ---- 1.0250 +.1135 .9115 505 ---- ---- ---- ---- 1.0750 +.1135 .9615 510 ---- ---- ---- ---- 1.1250 +.1135 1.0115 515 ---- ---- ---- ---- 1.1750 +.1135 1.0615 520 ---- ---- ---- ---- 1.2250 +.1135 1.1115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 24 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0255 -.1135 1.1390 300 ---- ---- ---- ---- .9755 -.1135 1.0890 305 ---- ---- ---- ---- .9255 -.1135 1.0390 310 ---- ---- ---- ---- .8755 -.1135 .9890 315 ---- ---- ---- ---- .8255 -.1135 .9390 320 ---- ---- ---- ---- .7755 -.1135 .8890 325 ---- ---- ---- ---- .7255 -.1135 .8390 330 ---- ---- ---- ---- .6755 -.1135 .7890 335 ---- ---- ---- ---- .6255 -.1135 .7390 340 ---- ---- ---- ---- .5755 -.1135 .6890 345 ---- ---- ---- ---- .5255 -.1135 .6390 350 ---- ---- ---- ---- .4755 -.1135 .5890 355 ---- ---- ---- ---- .4255 -.1135 .5390 360 ---- ---- ---- ---- .3755 -.1135 .4890 365 ---- ---- ---- ---- .3255 -.1135 .4390 370 ---- ---- ---- ---- .2755 -.1135 .3890 375 ---- ---- ---- ---- .2255 -.1135 .3390 380 ---- ---- ---- ---- .1755 -.1135 .2890 385 ---- ---- ---- ---- .1260 -.1130 .2390 390 ---- ---- .0720A .0720A .0785 -.1110 .1895 395 ---- ---- .0330A .0330A .0375 -.1035 .1410 1 400 .0205 .0205 .0115A .0315B .0130 -.0825 1 .0955 1 2 405 ---- ---- .0040A .0040A .0040 -.0515 .0555 13 13 410 .0190 .0190 .0020 .0025B .0010 -.0255 18 .0265 27 28 415 .0065 .0070B .0010A .0010A .0005 -.0105 4 .0110 1 7 420 ---- ---- .0015A .0015A .0005 -.0040 .0045 425 ---- ---- .0010A .0010A .0005 -.0010 .0015 2 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 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 23 42 53 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 UNCH .0005 385 ---- ---- ---- ---- .0010 +.0005 .0005 390 .0010 .0030 .0010 .0030 .0035 +.0025 4 .0010 1 395 .0145 .0145 .0145 .0145 .0125 +.0100 1 .0025 1 400 .0335 .0420B .0335 .0420B .0380 +.0310 1 .0070 1 2 405 ---- .0655B ---- .0635B .0790 +.0620 .0170 1 9 410 ---- .0750B ---- .0750B .1260 +.0880 .0380 4 415 ---- .0845B ---- .0840B .1750 +.1025 .0725 420 ---- .1765B ---- .1765B .2255 +.1095 .1160 425 ---- ---- ---- ---- .2755 +.1125 .1630 430 ---- ---- ---- ---- .3255 +.1135 .2120 435 ---- ---- ---- ---- .3755 +.1135 .2620 440 ---- ---- ---- ---- .4255 +.1135 .3120 445 ---- ---- ---- ---- .4755 +.1135 .3620 450 ---- ---- ---- ---- .5255 +.1135 .4120 455 ---- ---- ---- ---- .5755 +.1135 .4620 460 ---- ---- ---- ---- .6255 +.1135 .5120 465 ---- ---- ---- ---- .6755 +.1135 .5620 470 ---- ---- ---- ---- .7255 +.1135 .6120 475 ---- ---- ---- ---- .7755 +.1135 .6620 480 ---- ---- ---- ---- .8255 +.1135 .7120 485 ---- ---- ---- ---- .8755 +.1135 .7620 490 ---- ---- ---- ---- .9255 +.1135 .8120 495 ---- ---- ---- ---- .9755 +.1135 .8620 500 ---- ---- ---- ---- 1.0255 +.1135 .9120 505 ---- ---- ---- ---- 1.0755 +.1135 .9620 510 ---- ---- ---- ---- 1.1255 +.1135 1.0120 515 ---- ---- ---- ---- 1.1755 +.1135 1.0620 520 ---- ---- ---- ---- 1.2255 +.1135 1.1120 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 17 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0250 -.1135 1.1385 300 ---- ---- ---- ---- .9750 -.1135 1.0885 305 ---- ---- ---- ---- .9250 -.1135 1.0385 310 ---- ---- ---- ---- .8750 -.1135 .9885 315 ---- ---- ---- ---- .8250 -.1135 .9385 320 ---- ---- ---- ---- .7750 -.1135 .8885 325 ---- ---- ---- ---- .7250 -.1135 .8385 330 ---- ---- ---- ---- .6750 -.1135 .7885 335 ---- ---- ---- ---- .6250 -.1135 .7385 340 ---- ---- ---- ---- .5750 -.1135 .6885 345 ---- ---- ---- ---- .5250 -.1135 .6385 350 ---- ---- ---- ---- .4750 -.1135 .5885 355 ---- ---- ---- ---- .4255 -.1135 .5390 360 ---- ---- ---- ---- .3765 -.1125 .4890 365 ---- ---- ---- ---- .3275 -.1120 .4395 370 ---- ---- .2730A .2730A .2800 -.1105 .3905 375 ---- ---- ---- ---- .2335 -.1085 .3420 380 ---- ---- .1830A .1830A .1895 -.1045 .2940 385 ---- ---- .1460A .1460A .1485 -.0990 .2475 390 ---- ---- .1070A .1070A .1120 -.0910 .2030 395 .0760 .0760 .0750 .0750 .0815 -.0800 2 .1615 400 .0600 .0600 .0520 .0525B .0565 -.0680 2 .1245 2 405 ---- .0940B .0355A .0355A .0385 -.0545 .0930 10 16 410 .0255 .0675B .0230A .0275B .0255 -.0415 1 .0670 415 .0285 .0470B .0155A .0155A .0170 -.0295 2 .0465 10 35 420 ---- ---- .0105A .0105A .0115 -.0205 .0320 18 425 ---- ---- .0075A .0075A .0080 -.0135 .0215 2 430 .0065 .0065 .0055A .0055A .0055 -.0090 1 .0145 14 435 ---- ---- .0040A .0040A .0040 -.0060 .0100 440 ---- ---- .0030A .0030A .0030 -.0040 .0070 10 445 ---- ---- .0025A .0025A .0020 -.0030 .0050 450 ---- ---- .0020A .0020A .0015 -.0020 .0035 455 ---- ---- .0020A .0020A .0010 -.0015 .0025 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 20 98 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 1 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0010 +.0005 .0005 360 ---- .0015B ---- .0015B .0015 +.0005 .0010 365 ---- .0025B ---- .0025B .0030 +.0015 .0015 370 ---- .0045B ---- .0045B .0050 +.0025 .0025 375 ---- .0085B ---- .0085B .0090 +.0055 .0035 380 ---- .0145B ---- .0145B .0145 +.0085 .0060 385 ---- .0240B ---- .0240B .0235 +.0145 .0090 5 390 .0160 .0385 .0160 .0385 .0370 +.0225 2 .0145 3 395 ---- .0590B ---- .0590B .0565 +.0335 .0230 400 ---- .0850B ---- .0850B .0815 +.0455 .0360 405 ---- .1180B .0535A .1180B .1135 +.0590 .0545 2 410 ---- .1505B .0765A .1500B .1505 +.0720 .0785 12 415 ---- .1870B .1075A .1870B .1920 +.0840 .1080 420 ---- .2420B ---- .2420B .2360 +.0930 .1430 9 425 ---- .1945B ---- .1940B .2825 +.0995 .1830 430 ---- .3365B ---- .3365B .3300 +.1040 .2260 435 ---- ---- ---- ---- .3785 +.1070 .2715 440 ---- .4345B ---- .4345B .4275 +.1095 .3180 445 ---- ---- ---- ---- .4765 +.1105 .3660 450 ---- .4675B ---- .4675B .5260 +.1115 .4145 455 ---- ---- ---- ---- .5755 +.1120 .4635 460 ---- ---- ---- ---- .6255 +.1125 .5130 465 ---- ---- ---- ---- .6755 +.1130 .5625 470 ---- ---- ---- ---- .7250 +.1130 .6120 475 ---- ---- ---- ---- .7750 +.1130 .6620 480 ---- ---- ---- ---- .8250 +.1135 .7115 485 ---- ---- ---- ---- .8750 +.1135 .7615 490 ---- ---- ---- ---- .9250 +.1135 .8115 495 ---- ---- ---- ---- .9750 +.1135 .8615 500 ---- ---- ---- ---- 1.0250 +.1135 .9115 505 ---- ---- ---- ---- 1.0750 +.1135 .9615 510 ---- ---- ---- ---- 1.1250 +.1135 1.0115 515 ---- ---- ---- ---- 1.1750 +.1135 1.0615 520 ---- ---- ---- ---- 1.2250 +.1135 1.1115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 32 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0250 -.1135 1.1385 300 ---- ---- ---- ---- .9750 -.1135 1.0885 305 ---- ---- ---- ---- .9250 -.1135 1.0385 310 ---- ---- ---- ---- .8750 -.1135 .9885 315 ---- ---- ---- ---- .8250 -.1135 .9385 320 ---- ---- ---- ---- .7750 -.1135 .8885 325 ---- ---- ---- ---- .7250 -.1135 .8385 330 ---- ---- ---- ---- .6750 -.1135 .7885 335 ---- ---- ---- ---- .6250 -.1135 .7385 340 ---- ---- ---- ---- .5750 -.1135 .6885 345 ---- ---- ---- ---- .5250 -.1135 .6385 350 ---- ---- ---- ---- .4750 -.1135 .5885 355 ---- ---- ---- ---- .4255 -.1130 .5385 360 ---- ---- .3705A .3705A .3765 -.1125 .4890 365 ---- ---- ---- ---- .3280 -.1115 .4395 370 ---- ---- .2745A .2745A .2805 -.1100 .3905 375 ---- ---- .2645A .2645A .2350 -.1070 .3420 380 ---- ---- .1855A .1855A .1915 -.1030 .2945 385 ---- ---- .1455A .1455A .1510 -.0975 .2485 390 ---- ---- .1105A .1105A .1155 -.0890 .2045 395 ---- ---- .0810A .0810A .0850 -.0790 .1640 400 ---- ---- .0565A .0565A .0600 -.0675 .1275 405 .0670 .0970B .0385A .0615B .0415 -.0545 2 .0960 410 ---- .0710B .0260A .0260A .0280 -.0420 .0700 4 2 415 ---- ---- .0170A .0170A .0190 -.0310 .0500 420 ---- ---- .0120A .0120A .0130 -.0215 .0345 30 425 ---- ---- .0085A .0085A .0090 -.0145 .0235 12 430 ---- ---- .0060A .0060A .0065 -.0095 .0160 16 435 ---- ---- .0045A .0045A .0045 -.0065 .0110 440 ---- ---- .0035A .0035A .0030 -.0050 .0080 445 ---- ---- .0030A .0030A .0025 -.0030 .0055 15 450 ---- ---- .0025A .0025A .0015 -.0025 .0040 2 455 ---- ---- .0025A .0025A .0010 -.0020 .0030 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 77 H3M MAR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- .0010B ---- .0010B .0010 +.0005 .0005 360 ---- .0015B ---- .0015B .0020 +.0010 .0010 365 ---- .0030B ---- .0030B .0035 +.0020 .0015 370 ---- .0055B ---- .0055B .0060 +.0035 .0025 375 ---- .0100B ---- .0100B .0100 +.0060 .0040 380 ---- .0165B ---- .0165B .0165 +.0100 .0065 385 ---- .0270B ---- .0270B .0265 +.0160 .0105 390 ---- .0420B ---- .0420B .0405 +.0240 .0165 395 ---- .0625B ---- .0625B .0600 +.0345 .0255 6 400 .0535 .0885B .0535 .0885B .0850 +.0460 2 .0390 4 7 405 ---- .1210B ---- .1205B .1165 +.0590 .0575 11 410 ---- .1550B .0810A .1550B .1530 +.0715 .0815 5 415 ---- .1935B ---- .1935B .1935 +.0825 .1110 420 ---- .2430B ---- .2430B .2375 +.0915 .1460 2 425 ---- .2115B ---- .2085B .2835 +.0985 .1850 430 ---- .3370B ---- .3370B .3310 +.1035 .2275 435 ---- ---- ---- ---- .3790 +.1065 .2725 440 ---- .4345B ---- .4345B .4275 +.1085 .3190 445 ---- ---- ---- ---- .4770 +.1105 .3665 450 ---- .4765B ---- .4765B .5260 +.1110 .4150 455 ---- ---- ---- ---- .5755 +.1115 .4640 460 ---- ---- ---- ---- .6255 +.1125 .5130 465 ---- ---- ---- ---- .6750 +.1125 .5625 470 ---- ---- ---- ---- .7250 +.1130 .6120 475 ---- ---- ---- ---- .7750 +.1130 .6620 480 ---- ---- ---- ---- .8250 +.1135 .7115 485 ---- ---- ---- ---- .8750 +.1135 .7615 490 ---- ---- ---- ---- .9250 +.1135 .8115 495 ---- ---- ---- ---- .9750 +.1135 .8615 500 ---- ---- ---- ---- 1.0250 +.1135 .9115 505 ---- ---- ---- ---- 1.0750 +.1135 .9615 510 ---- ---- ---- ---- 1.1250 +.1135 1.0115 515 ---- ---- ---- ---- 1.1750 +.1135 1.0615 520 ---- ---- ---- ---- 1.2250 +.1135 1.1115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 31 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0250 -.1135 1.1385 300 ---- ---- ---- ---- .9750 -.1135 1.0885 305 ---- ---- ---- ---- .9250 -.1135 1.0385 310 ---- ---- ---- ---- .8750 -.1135 .9885 315 ---- ---- ---- ---- .8250 -.1135 .9385 320 ---- ---- ---- ---- .7750 -.1135 .8885 325 ---- ---- ---- ---- .7250 -.1135 .8385 330 ---- ---- ---- ---- .6750 -.1135 .7885 335 ---- ---- ---- ---- .6250 -.1135 .7385 340 ---- ---- ---- ---- .5750 -.1135 .6885 345 ---- ---- ---- ---- .5250 -.1135 .6385 350 ---- ---- ---- ---- .4755 -.1130 .5885 355 ---- ---- ---- ---- .4250 -.1135 .5385 360 ---- ---- ---- ---- .3755 -.1135 .4890 365 ---- ---- ---- ---- .3265 -.1130 .4395 370 ---- ---- .2715A .2715A .2780 -.1120 .3900 375 ---- ---- ---- ---- .2305 -.1105 .3410 380 ---- ---- .1790A .1790A .1850 -.1080 .2930 385 ---- ---- .1425A .1425A .1430 -.1025 .2455 390 ---- ---- .1010A .1010A .1050 -.0950 .2000 395 ---- ---- .0705A .0705A .0735 -.0840 .1575 400 ---- ---- .0470A .0470A .0490 -.0700 .1190 405 ---- .0870B .0305A .0305A .0320 -.0540 .0860 10 410 ---- .0600B .0195A .0195A .0200 -.0395 .0595 5 415 ---- ---- .0125A .0125A .0125 -.0270 1 .0395 10 420 ---- ---- .0080A .0080A .0080 -.0180 .0260 14 425 ---- ---- .0055A .0055A .0050 -.0120 .0170 10 430 ---- ---- .0040A .0040A .0035 -.0075 .0110 435 ---- ---- .0030A .0030A .0025 -.0050 .0075 440 ---- ---- .0025A .0025A .0015 -.0035 .0050 445 ---- ---- .0020A .0020A .0010 -.0025 .0035 450 ---- ---- .0020A .0020A .0010 -.0015 .0025 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 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 1 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 ---- ---- ---- ---- .0010 +.0005 .0005 365 ---- ---- ---- ---- .0015 +.0005 .0010 370 ---- .0025B ---- .0025B .0030 +.0010 .0020 375 ---- .0050B ---- .0050B .0055 +.0025 .0030 380 ---- .0095B ---- .0095B .0105 +.0060 .0045 385 ---- .0175B ---- .0175B .0180 +.0105 .0075 390 ---- .0305B ---- .0305B .0300 +.0185 .0115 10 395 ---- .0500B ---- .0500B .0485 +.0295 1 .0190 6 400 ---- .0765B ---- .0765B .0740 +.0435 .0305 405 ---- .1100B ---- .1100B .1065 +.0590 .0475 3 410 ---- .1440B .0700A .1425B .1450 +.0740 .0710 14 415 ---- .1720B ---- .1705B .1875 +.0865 .1010 5 420 ---- .2390B ---- .2385B .2330 +.0955 .1375 425 ---- ---- ---- ---- .2800 +.1020 .1780 430 ---- .3350B ---- .3350B .3280 +.1055 .2225 435 ---- ---- ---- ---- .3770 +.1085 .2685 440 ---- .4025B ---- .4025B .4265 +.1105 .3160 445 ---- ---- ---- ---- .4760 +.1115 .3645 450 ---- ---- ---- ---- .5255 +.1120 .4135 455 ---- ---- ---- ---- .5755 +.1125 .4630 460 ---- ---- ---- ---- .6250 +.1125 .5125 465 ---- ---- ---- ---- .6750 +.1130 .5620 470 ---- ---- ---- ---- .7250 +.1130 .6120 475 ---- ---- ---- ---- .7750 +.1135 .6615 480 ---- ---- ---- ---- .8250 +.1135 .7115 485 ---- ---- ---- ---- .8750 +.1135 .7615 490 ---- ---- ---- ---- .9250 +.1135 .8115 495 ---- ---- ---- ---- .9750 +.1135 .8615 500 ---- ---- ---- ---- 1.0250 +.1135 .9115 505 ---- ---- ---- ---- 1.0750 +.1135 .9615 510 ---- ---- ---- ---- 1.1250 +.1135 1.0115 515 ---- ---- ---- ---- 1.1750 +.1135 1.0615 520 ---- ---- ---- ---- 1.2250 +.1135 1.1115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 38 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0250 -.1135 1.1385 300 ---- ---- ---- ---- .9750 -.1135 1.0885 305 ---- ---- ---- ---- .9250 -.1135 1.0385 310 ---- ---- ---- ---- .8750 -.1135 .9885 315 ---- ---- ---- ---- .8250 -.1135 .9385 320 ---- ---- ---- ---- .7750 -.1135 .8885 325 ---- ---- ---- ---- .7250 -.1135 .8385 330 ---- ---- ---- ---- .6750 -.1135 .7885 335 ---- ---- ---- ---- .6250 -.1135 .7385 340 ---- ---- ---- ---- .5755 -.1130 .6885 345 ---- ---- ---- ---- .5255 -.1130 .6385 350 ---- ---- ---- ---- .4765 -.1125 .5890 355 ---- ---- ---- ---- .4275 -.1120 .5395 360 ---- ---- .3730A .3730A .3795 -.1105 .4900 365 ---- ---- ---- ---- .3320 -.1095 .4415 370 ---- ---- .2795A .2795A .2860 -.1070 .3930 375 ---- ---- ---- ---- .2415 -.1040 .3455 380 ---- ---- .1945A .1945A .2000 -.0990 .2990 385 ---- ---- .1570A .1570A .1615 -.0930 .2545 390 ---- ---- .1230A .1230A .1275 -.0850 .2125 395 ---- ---- .0940A .0940A .0980 -.0755 .1735 400 ---- ---- .0695A .0695A .0735 -.0650 .1385 405 ---- .1105B .0510A .0510A .0540 -.0545 .1085 10 10 410 ---- .0845B .0365A .0365A .0395 -.0435 .0830 415 ---- .0630B .0260A .0260A .0285 -.0340 .0625 420 ---- ---- .0190A .0190A .0205 -.0260 .0465 425 ---- ---- .0140A .0140A .0150 -.0190 .0340 430 ---- ---- .0105A .0105A .0110 -.0140 .0250 435 ---- ---- .0080A .0080A .0080 -.0100 .0180 440 ---- ---- .0065A .0065A .0060 -.0075 .0135 445 ---- ---- .0050A .0050A .0045 -.0055 .0100 450 ---- ---- .0040A .0040A .0035 -.0040 .0075 455 ---- ---- .0035A .0035A .0030 -.0030 .0060 460 ---- ---- .0030A .0030A .0025 -.0020 .0045 465 ---- ---- .0025A .0025A .0020 -.0015 .0035 470 ---- ---- .0025A .0025A .0020 -.0010 .0030 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH 1 .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 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 1 .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0015 +.0010 .0005 350 ---- .0015B ---- .0015B .0020 +.0010 .0010 355 ---- .0025B ---- .0025B .0030 +.0015 .0015 360 ---- .0040B ---- .0040B .0050 +.0025 .0025 365 ---- .0065B ---- .0065B .0075 +.0040 .0035 370 ---- .0105B ---- .0105B .0115 +.0065 .0050 375 ---- .0165B ---- .0165B .0170 +.0095 .0075 380 ---- .0250B ---- .0250B .0255 +.0145 .0110 385 ---- .0375B ---- .0375B .0370 +.0205 .0165 390 ---- .0540B ---- .0540B .0525 +.0285 .0240 2 395 ---- .0755B ---- .0750B .0730 +.0375 .0355 400 ---- .1020B ---- .1020B .0985 +.0480 .0505 405 ---- .1330B ---- .1330B .1290 +.0590 .0700 410 ---- .1680B ---- .1680B .1640 +.0695 .0945 10 415 ---- .2030B ---- .2010B .2030 +.0790 .1240 420 ---- .2505B ---- .2505B .2450 +.0875 .1575 425 ---- .2385B ---- .2360B .2895 +.0945 .1950 430 ---- .3415B ---- .3415B .3355 +.0995 .2360 435 ---- ---- ---- ---- .3825 +.1030 .2795 440 ---- .4370B ---- .4370B .4305 +.1060 .3245 445 ---- ---- ---- ---- .4790 +.1080 .3710 450 ---- .5350B ---- .5350B .5280 +.1095 .4185 455 ---- ---- ---- ---- .5770 +.1105 .4665 460 ---- ---- ---- ---- .6265 +.1110 .5155 465 ---- ---- ---- ---- .6765 +.1120 .5645 470 ---- ---- ---- ---- .7260 +.1125 .6135 475 ---- ---- ---- ---- .7755 +.1125 .6630 480 ---- ---- ---- ---- .8255 +.1130 .7125 485 ---- ---- ---- ---- .8755 +.1130 .7625 490 ---- ---- ---- ---- .9255 +.1135 .8120 495 ---- ---- ---- ---- .9750 +.1130 .8620 500 ---- ---- ---- ---- 1.0250 +.1135 .9115 505 ---- ---- ---- ---- 1.0750 +.1135 .9615 510 ---- ---- ---- ---- 1.1250 +.1135 1.0115 515 ---- ---- ---- ---- 1.1750 +.1135 1.0615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- .9750 -.1135 1.0885 305 ---- ---- ---- ---- .9250 -.1135 1.0385 310 ---- ---- ---- ---- .8750 -.1135 .9885 315 ---- ---- ---- ---- .8250 -.1135 .9385 320 ---- ---- ---- ---- .7750 -.1135 .8885 325 ---- ---- ---- ---- .7250 -.1135 .8385 330 ---- ---- ---- ---- .6750 -.1135 .7885 335 ---- ---- ---- ---- .6250 -.1135 .7385 340 ---- ---- ---- ---- .5750 -.1135 .6885 345 ---- ---- ---- ---- .5255 -.1130 .6385 350 ---- ---- ---- ---- .4760 -.1130 .5890 355 ---- ---- ---- ---- .4275 -.1120 .5395 360 ---- ---- .3735A .3735A .3795 -.1110 .4905 365 ---- ---- ---- ---- .3320 -.1095 .4415 370 ---- ---- .2810A .2810A .2865 -.1070 .3935 375 ---- ---- .2735A .2735A .2425 -.1035 .3460 380 ---- ---- .1965A .1965A .2015 -.0985 .3000 385 ---- ---- .1590A .1590A .1635 -.0925 .2560 390 ---- ---- .1255A .1255A .1300 -.0845 .2145 395 ---- ---- .0970A .0970A .1005 -.0755 .1760 400 .0995 .0995 .0720A .1020B .0765 -.0650 10 .1415 405 ---- .1135B .0535A .0535A .0570 -.0545 .1115 410 ---- .0875B .0390A .0390A .0420 -.0440 .0860 10 10 415 ---- .0660B .0280A .0280A .0305 -.0350 .0655 10 420 ---- ---- .0205A .0205A .0225 -.0265 .0490 425 ---- ---- .0150A .0150A .0165 -.0200 .0365 430 ---- ---- .0115A .0115A .0125 -.0145 .0270 1 1 435 ---- ---- .0090A .0090A .0095 -.0105 .0200 440 ---- ---- .0070A .0070A .0070 -.0080 .0150 445 ---- ---- .0055A .0055A .0055 -.0055 .0110 450 ---- ---- .0045A .0045A .0045 -.0040 .0085 455 ---- ---- .0040A .0040A .0035 -.0030 .0065 460 ---- ---- .0035A .0035A .0025 -.0025 .0050 465 ---- ---- .0030A .0030A .0020 -.0020 .0040 470 ---- ---- ---- ---- .0020 -.0010 .0030 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 11 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 UNCH .0005 345 ---- .0010B ---- .0010B .0010 +.0005 .0005 350 ---- .0015B ---- .0015B .0020 +.0010 .0010 355 ---- .0025B ---- .0025B .0030 +.0015 .0015 360 ---- .0045B ---- .0045B .0050 +.0025 .0025 365 ---- .0070B ---- .0070B .0080 +.0040 .0040 370 ---- .0115B ---- .0115B .0120 +.0065 .0055 375 ---- .0180B ---- .0180B .0180 +.0095 .0085 380 ---- .0270B ---- .0270B .0270 +.0145 1 .0125 4 385 ---- .0395B ---- .0395B .0390 +.0210 .0180 390 ---- .0565B ---- .0565B .0550 +.0290 .0260 395 ---- .0780B ---- .0780B .0755 +.0380 .0375 400 .0700 .1045B .0700 .1045B .1015 +.0485 21 .0530 21 11 405 ---- .1360B ---- .1355B .1315 +.0585 1 .0730 4 410 ---- .1700B ---- .1700B .1665 +.0690 .0975 415 ---- .2050B ---- .2045B .2050 +.0780 .1270 420 ---- .2520B ---- .2520B .2470 +.0865 .1605 425 ---- .2560B ---- .2320B .2910 +.0935 .1975 430 ---- .3420B ---- .3420B .3365 +.0985 .2380 435 ---- ---- ---- ---- .3835 +.1025 .2810 440 ---- .4370B ---- .4370B .4315 +.1055 .3260 445 ---- ---- ---- ---- .4795 +.1075 .3720 450 ---- .5350B ---- .5350B .5285 +.1095 .4190 455 ---- ---- ---- ---- .5775 +.1105 .4670 460 ---- ---- ---- ---- .6270 +.1115 .5155 465 ---- ---- ---- ---- .6765 +.1120 .5645 470 ---- ---- ---- ---- .7260 +.1125 .6135 475 ---- ---- ---- ---- .7755 +.1125 .6630 480 ---- ---- ---- ---- .8255 +.1130 .7125 485 ---- ---- ---- ---- .8750 +.1130 .7620 490 ---- ---- ---- ---- .9250 +.1130 .8120 495 ---- ---- ---- ---- .9750 +.1130 .8620 500 ---- ---- ---- ---- 1.0250 +.1135 .9115 505 ---- ---- ---- ---- 1.0750 +.1135 .9615 510 ---- ---- ---- ---- 1.1250 +.1135 1.0115 515 ---- ---- ---- ---- 1.1750 +.1135 1.0615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 21 19 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0250 -.1135 1.1385 300 ---- ---- ---- ---- .9750 -.1135 1.0885 305 ---- ---- ---- ---- .9250 -.1135 1.0385 310 ---- ---- ---- ---- .8750 -.1135 .9885 315 ---- ---- ---- ---- .8250 -.1135 .9385 320 ---- ---- ---- ---- .7750 -.1135 .8885 325 ---- ---- ---- ---- .7250 -.1135 .8385 330 ---- ---- ---- ---- .6750 -.1135 .7885 335 ---- ---- ---- ---- .6250 -.1135 .7385 340 ---- ---- ---- ---- .5750 -.1135 .6885 345 ---- ---- ---- ---- .5250 -.1135 .6385 350 ---- ---- ---- ---- .4755 -.1130 .5885 355 ---- ---- ---- ---- .4260 -.1130 .5390 360 ---- ---- .3715A .3715A .3775 -.1120 .4895 365 ---- ---- ---- ---- .3295 -.1105 .4400 370 ---- ---- .2765A .2765A .2830 -.1085 .3915 375 ---- ---- .2680A .2680A .2380 -.1055 .3435 380 ---- ---- .1890A .1890A .1955 -.1010 .2965 385 ---- ---- .1505A .1505A .1560 -.0955 .2515 390 ---- ---- .1165A .1165A .1210 -.0870 .2080 395 ---- ---- .0875A .0875A .0915 -.0770 .1685 400 ---- ---- .0630A .0630A .0670 -.0655 .1325 20 20 405 ---- .1035B .0445A .0445A .0480 -.0540 .1020 20 20 410 ---- .0775B .0310A .0310A .0335 -.0430 .0765 415 ---- .0565B .0215A .0215A .0235 -.0325 .0560 420 ---- ---- .0150A .0150A .0160 -.0245 .0405 425 ---- ---- .0110A .0110A .0115 -.0170 .0285 430 ---- ---- .0080A .0080A .0080 -.0125 .0205 435 ---- ---- .0060A .0060A .0060 -.0085 .0145 440 ---- ---- .0045A .0045A .0045 -.0060 .0105 445 ---- ---- .0035A .0035A .0035 -.0040 .0075 10 450 ---- ---- .0030A .0030A .0030 -.0025 .0055 455 ---- ---- .0025A .0025A .0025 -.0015 .0040 460 ---- ---- .0025A .0025A .0020 -.0010 .0030 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 1 1 510 ---- ---- ---- ---- .0010 +.0005 .0005 515 ---- ---- ---- ---- .0010 +.0005 .0005 520 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 51 H4W MAR23 Copper Weekly Wednesday Option - Week 4 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 1 1 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0015 +.0005 .0010 360 ---- .0025B ---- .0025B .0030 +.0015 .0015 365 ---- .0045B ---- .0045B .0050 +.0025 .0025 370 .0075 .0075 .0075 .0075 .0080 +.0045 2 .0035 375 ---- .0125B ---- .0125B .0130 +.0075 .0055 380 ---- .0205B ---- .0205B .0205 +.0120 .0085 385 ---- .0320B ---- .0320B .0315 +.0185 .0130 390 ---- .0475B ---- .0475B .0465 +.0265 .0200 395 ---- .0685B ---- .0685B .0665 +.0365 .0300 400 ---- .0950B ---- .0950B .0920 +.0475 .0445 405 ---- .1270B ---- .1265B .1230 +.0595 .0635 410 ---- .1615B .0875A .1615B .1585 +.0705 .0880 415 ---- .1985B ---- .1980B .1980 +.0805 .1175 420 ---- .2460B ---- .2460B .2410 +.0895 .1515 425 ---- .2355B ---- .2215B .2860 +.0960 .1900 430 ---- .3390B ---- .3390B .3325 +.1010 .2315 435 ---- ---- ---- ---- .3805 +.1050 .2755 440 ---- .4355B ---- .4355B .4290 +.1075 .3215 445 ---- ---- ---- ---- .4780 +.1095 .3685 450 ---- .5210B ---- .5210B .5270 +.1105 .4165 455 ---- ---- ---- ---- .5765 +.1115 .4650 460 ---- ---- ---- ---- .6265 +.1125 .5140 465 ---- ---- ---- ---- .6760 +.1125 .5635 470 ---- ---- ---- ---- .7260 +.1135 .6125 475 ---- ---- ---- ---- .7755 +.1130 .6625 480 ---- ---- ---- ---- .8255 +.1135 .7120 485 ---- ---- ---- ---- .8755 +.1135 .7620 490 ---- ---- ---- ---- .9255 +.1140 .8115 495 ---- ---- ---- ---- .9750 +.1135 .8615 500 ---- ---- ---- ---- 1.0250 +.1135 .9115 505 ---- ---- ---- ---- 1.0750 +.1135 .9615 510 ---- ---- ---- ---- 1.1250 +.1135 1.0115 515 ---- ---- ---- ---- 1.1750 +.1135 1.0615 520 ---- ---- ---- ---- 1.2250 +.1135 1.1115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 1 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 305 ---- ---- ---- ---- .9250 -.1135 1.0385 310 ---- ---- ---- ---- .8750 -.1135 .9885 315 ---- ---- ---- ---- .8250 -.1135 .9385 320 ---- ---- ---- ---- .7750 -.1135 .8885 325 ---- ---- ---- ---- .7250 -.1135 .8385 330 ---- ---- ---- ---- .6750 -.1135 .7885 335 ---- ---- ---- ---- .6255 -.1130 .7385 340 ---- ---- ---- ---- .5760 -.1125 .6885 345 ---- ---- ---- ---- .5270 -.1120 .6390 350 ---- ---- .4725A .4725A .4785 -.1110 .5895 355 ---- ---- ---- ---- .4305 -.1100 .5405 360 ---- ---- .3770A .3770A .3835 -.1085 .4920 365 ---- ---- ---- ---- .3370 -.1065 .4435 370 ---- ---- .2865A .2865A .2925 -.1040 .3965 375 ---- ---- ---- ---- .2500 -.1000 .3500 380 ---- ---- .2050A .2050A .2100 -.0955 .3055 385 ---- ---- .1695A .1695A .1735 -.0890 .2625 390 ---- ---- .1370A .1370A .1410 -.0815 .2225 395 ---- ---- .1080A .1080A .1125 -.0730 .1855 400 ---- ---- .0840A .0840A .0880 -.0645 .1525 405 ---- .1250B .0650A .0650A .0685 -.0545 .1230 410 ---- .0995B .0495A .0495A .0525 -.0455 .0980 415 ---- .0780B .0370A .0370A .0400 -.0370 .0770 420 ---- ---- .0280A .0280A .0305 -.0295 .0600 425 ---- ---- .0215A .0215A .0230 -.0230 .0460 430 ---- ---- .0165A .0165A .0175 -.0180 .0355 435 ---- ---- .0130A .0130A .0135 -.0135 .0270 440 ---- ---- .0100A .0100A .0105 -.0105 .0210 445 ---- ---- .0085A .0085A .0080 -.0080 .0160 450 ---- ---- .0070A .0070A .0065 -.0060 .0125 455 ---- ---- .0055A .0055A .0050 -.0045 .0095 460 ---- ---- .0050A .0050A .0040 -.0035 .0075 465 ---- ---- .0040A .0040A .0030 -.0030 .0060 470 ---- ---- .0035A .0035A .0025 -.0020 .0045 475 ---- ---- .0035A .0035A .0020 -.0020 .0040 480 ---- ---- ---- ---- .0015 -.0015 .0030 485 ---- ---- ---- ---- .0015 -.0010 .0025 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5E MAR23 Copper Weekly Friday Option - Week 5 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0015 +.0010 .0005 340 ---- ---- ---- ---- .0020 +.0010 .0010 345 ---- .0020B ---- .0020B .0030 +.0015 .0015 350 ---- .0035B ---- .0035B .0045 +.0025 .0020 355 ---- .0050B ---- .0050B .0065 +.0035 .0030 360 ---- .0080B ---- .0080B .0090 +.0050 .0040 365 ---- .0115B ---- .0115B .0130 +.0070 .0060 370 ---- .0175B ---- .0175B .0180 +.0095 .0085 375 ---- .0255B ---- .0250B .0255 +.0130 .0125 380 ---- .0360B ---- .0360B .0355 +.0180 .0175 385 ---- .0500B ---- .0500B .0490 +.0240 .0250 390 ---- .0680B ---- .0680B .0660 +.0315 .0345 395 ---- .0900B ---- .0900B .0875 +.0400 .0475 400 ---- .1165B ---- .1165B .1130 +.0490 .0640 405 ---- .1470B ---- .1465B .1430 +.0580 .0850 410 ---- .1800B .1090A .1800B .1770 +.0675 .1095 415 ---- .2180B ---- .2180B .2145 +.0760 .1385 420 ---- .2590B ---- .2590B .2550 +.0840 .1710 425 ---- .2280B ---- .2275B .2975 +.0905 .2070 430 ---- .3470B ---- .3470B .3420 +.0955 .2465 435 ---- ---- ---- ---- .3875 +.0995 .2880 440 ---- .4405B ---- .4405B .4345 +.1030 .3315 445 ---- ---- ---- ---- .4820 +.1055 .3765 450 ---- .5370B ---- .5370B .5305 +.1075 .4230 455 ---- ---- ---- ---- .5790 +.1090 .4700 460 ---- ---- ---- ---- .6280 +.1100 .5180 465 ---- ---- ---- ---- .6770 +.1105 .5665 470 ---- .6755B ---- .6750B .7265 +.1115 .6150 475 ---- ---- ---- ---- .7760 +.1120 .6640 480 ---- ---- ---- ---- .8255 +.1120 .7135 485 ---- ---- ---- ---- .8755 +.1130 .7625 490 ---- ---- ---- ---- .9250 +.1125 .8125 495 ---- ---- ---- ---- .9750 +.1130 .8620 500 ---- ---- ---- ---- 1.0250 +.1135 .9115 505 ---- ---- ---- ---- 1.0750 +.1135 .9615 510 ---- ---- ---- ---- 1.1250 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 305 ---- ---- ---- ---- .9250 -.1135 1.0385 310 ---- ---- ---- ---- .8750 -.1135 .9885 315 ---- ---- ---- ---- .8250 -.1135 .9385 320 ---- ---- ---- ---- .7750 -.1135 .8885 325 ---- ---- ---- ---- .7250 -.1135 .8385 330 ---- ---- ---- ---- .6750 -.1135 .7885 335 ---- ---- ---- ---- .6250 -.1135 .7385 340 ---- ---- ---- ---- .5755 -.1130 .6885 345 ---- ---- ---- ---- .5265 -.1125 .6390 350 ---- ---- .4715A .4715A .4775 -.1115 .5890 355 ---- ---- ---- ---- .4290 -.1110 .5400 360 ---- ---- .3755A .3755A .3815 -.1095 .4910 365 ---- ---- ---- ---- .3345 -.1080 .4425 370 ---- ---- .2835A .2835A .2895 -.1050 .3945 375 ---- ---- .2780A .2780A .2460 -.1020 .3480 380 ---- ---- .2010A .2010A .2055 -.0970 .3025 385 ---- ---- .1645A .1645A .1685 -.0905 .2590 390 ---- ---- .1315A .1315A .1350 -.0830 .2180 395 ---- ---- .1035A .1035A .1065 -.0740 .1805 400 ---- ---- .0785A .0785A .0825 -.0645 .1470 405 ---- .1190B .0590A .0590A .0630 -.0540 .1170 410 ---- .0935B .0440A .0440A .0475 -.0445 .0920 415 ---- .0720B .0325A .0325A .0355 -.0355 .0710 420 ---- ---- .0240A .0240A .0265 -.0280 .0545 425 ---- ---- .0180A .0180A .0200 -.0210 .0410 430 ---- ---- .0140A .0140A .0150 -.0160 .0310 435 ---- ---- .0105A .0105A .0115 -.0120 .0235 440 ---- ---- .0085A .0085A .0085 -.0090 .0175 445 ---- ---- .0070A .0070A .0065 -.0070 .0135 450 ---- ---- .0055A .0055A .0050 -.0050 .0100 455 ---- ---- .0050A .0050A .0040 -.0040 .0080 460 ---- ---- .0040A .0040A .0035 -.0025 .0060 465 ---- ---- .0035A .0035A .0025 -.0025 .0050 470 ---- ---- .0030A .0030A .0020 -.0015 .0035 475 ---- ---- ---- ---- .0015 -.0015 .0030 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAR23 Copper Weekly Wednesday Option - Week 5 PUT 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 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0015 +.0010 .0005 345 ---- ---- ---- ---- .0020 +.0010 .0010 350 ---- .0020B ---- .0020B .0030 +.0015 .0015 355 ---- .0040B ---- .0040B .0050 +.0030 .0020 360 ---- .0060B ---- .0060B .0070 +.0040 .0030 365 ---- .0095B ---- .0095B .0105 +.0060 .0045 370 ---- .0145B ---- .0145B .0150 +.0080 .0070 375 ---- .0215B ---- .0215B .0215 +.0115 .0100 380 ---- .0315B ---- .0315B .0310 +.0165 .0145 385 ---- .0450B ---- .0445B .0435 +.0225 .0210 390 ---- .0625B ---- .0620B .0605 +.0305 .0300 395 ---- .0840B ---- .0840B .0815 +.0390 .0425 400 .0880 .1105B .0880 .1105B .1075 +.0490 9 .0585 405 .1145 .1415B .1145 .1405B .1375 +.0585 7 .0790 410 ---- .1745B ---- .1745B .1720 +.0685 .1035 415 ---- .2095B ---- .2090B .2100 +.0775 .1325 420 ---- .2550B ---- .2550B .2510 +.0855 .1655 425 ---- .2580B ---- .2310B .2940 +.0920 .2020 430 ---- .3445B ---- .3445B .3395 +.0975 .2420 435 ---- .2855B ---- ---- .3855 +.1015 .2840 440 ---- .4385B ---- .4385B .4330 +.1045 .3285 445 ---- ---- ---- ---- .4810 +.1070 .3740 450 ---- .5355B ---- .5355B .5295 +.1085 .4210 455 ---- ---- ---- ---- .5780 +.1095 .4685 460 ---- ---- ---- ---- .6275 +.1110 .5165 465 ---- ---- ---- ---- .6765 +.1115 .5650 470 ---- .6565B ---- .6565B .7260 +.1120 .6140 475 ---- ---- ---- ---- .7755 +.1120 .6635 480 ---- ---- ---- ---- .8255 +.1125 .7130 485 ---- ---- ---- ---- .8755 +.1130 .7625 490 ---- ---- ---- ---- .9250 +.1130 .8120 495 ---- ---- ---- ---- .9750 +.1130 .8620 500 ---- ---- ---- ---- 1.0250 +.1135 .9115 505 ---- ---- ---- ---- 1.0750 +.1135 .9615 510 ---- ---- ---- ---- 1.1250 +.1135 1.0115 515 ---- ---- ---- ---- 1.1750 +.1135 1.0615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7250 -.1135 3.8385 050 ---- ---- ---- ---- 3.4750 -.1135 3.5885 075 ---- ---- ---- ---- 3.2250 -.1135 3.3385 100 ---- ---- ---- ---- 2.9750 -.1135 3.0885 125 ---- ---- ---- ---- 2.7250 -.1135 2.8385 150 ---- ---- ---- ---- 2.4750 -.1135 2.5885 175 ---- ---- ---- ---- 2.2250 -.1135 2.3385 200 ---- ---- ---- ---- 1.9750 -.1135 2.0885 220 ---- ---- ---- ---- 1.7750 -.1135 1.8885 225 ---- ---- ---- ---- 1.7250 -.1135 1.8385 230 ---- ---- ---- ---- 1.6750 -.1135 1.7885 235 ---- ---- ---- ---- 1.6250 -.1135 1.7385 240 ---- ---- ---- ---- 1.5750 -.1135 1.6885 245 ---- ---- ---- ---- 1.5250 -.1135 1.6385 250 ---- ---- ---- ---- 1.4750 -.1135 1.5885 255 ---- ---- ---- ---- 1.4250 -.1135 1.5385 260 ---- ---- ---- ---- 1.3750 -.1135 1.4885 265 ---- ---- ---- ---- 1.3250 -.1135 1.4385 270 ---- ---- ---- ---- 1.2750 -.1135 1.3885 275 ---- ---- ---- ---- 1.2250 -.1135 1.3385 280 ---- ---- ---- ---- 1.1750 -.1135 1.2885 285 ---- ---- ---- ---- 1.1250 -.1135 1.2385 290 ---- ---- ---- ---- 1.0750 -.1135 1.1885 295 ---- ---- ---- ---- 1.0250 -.1135 1.1385 300 ---- ---- ---- ---- .9750 -.1135 1.0885 305 ---- ---- ---- ---- .9250 -.1135 1.0385 310 ---- ---- ---- ---- .8750 -.1135 .9885 315 ---- ---- ---- ---- .8250 -.1135 .9385 320 ---- ---- ---- ---- .7750 -.1135 .8885 325 ---- ---- ---- ---- .7250 -.1135 .8385 330 ---- ---- ---- ---- .6750 -.1135 .7885 335 ---- ---- ---- ---- .6255 -.1130 .7385 6 340 ---- ---- ---- ---- .5760 -.1125 .6885 16 345 ---- ---- ---- ---- .5265 -.1125 .6390 350 ---- ---- .4705A .4705A .4775 -.1115 .5890 19 355 ---- ---- ---- ---- .4290 -.1110 .5400 17 356 ---- ---- ---- ---- .4190 -.1110 .5300 357 ---- ---- ---- ---- .4095 -.1105 .5200 358 ---- ---- ---- ---- .4000 -.1105 .5105 359 ---- ---- ---- ---- .3905 -.1100 .5005 360 ---- ---- .3740A .3740A .3810 -.1095 .4905 26 361 ---- ---- ---- ---- .3715 -.1095 .4810 362 ---- ---- ---- ---- .3620 -.1090 .4710 363 ---- ---- ---- ---- .3525 -.1090 .4615 364 ---- ---- ---- ---- .3430 -.1090 .4520 365 ---- ---- ---- ---- .3335 -.1085 7 .4420 56 366 ---- ---- ---- ---- .3245 -.1080 .4325 367 ---- ---- ---- ---- .3150 -.1080 .4230 1 368 ---- ---- ---- ---- .3060 -.1070 .4130 369 ---- ---- ---- ---- .2970 -.1065 .4035 370 ---- ---- .2815A .2815A .2880 -.1060 .3940 1 371 ---- ---- ---- ---- .2790 -.1055 .3845 372 ---- ---- ---- ---- .2700 -.1050 .3750 373 ---- ---- ---- ---- .2615 -.1045 .3660 7 374 ---- ---- ---- ---- .2530 -.1035 .3565 375 ---- ---- ---- ---- .2445 -.1025 .3470 1 376 ---- ---- .2335A .2335A .2360 -.1020 .3380 377 ---- ---- .2255A .2255A .2280 -.1005 .3285 378 ---- ---- .2175A .2175A .2195 -.1000 .3195 379 ---- ---- .2095A .2095A .2115 -.0990 .3105 380 ---- ---- .1980A .1980A .2040 -.0975 .3015 47 381 ---- ---- .1940A .1940A .1960 -.0965 .2925 21 382 ---- ---- .1825A .1825A .1885 -.0950 .2835 1 383 ---- ---- .1750A .1750A .1810 -.0940 .2750 1 384 ---- ---- .1680A .1680A .1740 -.0920 .2660 385 ---- ---- .1605A .1605A .1665 -.0910 .2575 17 386 ---- ---- .1540A .1540A .1595 -.0895 .2490 2 387 ---- ---- .1470A .1470A .1525 -.0880 .2405 388 ---- ---- .1405A .1405A .1460 -.0860 .2320 1 389 ---- ---- .1335A .1335A .1395 -.0845 .2240 390 ---- ---- .1270A .1270A .1330 -.0830 .2160 264 391 ---- ---- .1210A .1210A .1270 -.0810 .2080 2 392 ---- ---- .1150A .1150A .1210 -.0795 .2005 393 ---- ---- .1085A .1085A .1150 -.0780 .1930 394 ---- ---- .1035A .1035A .1090 -.0765 .1855 395 ---- ---- .0985A .0985A .1040 -.0745 .1785 30 396 ---- ---- .0935A .0935A .0985 -.0725 .1710 6 397 ---- ---- .0880A .0880A .0935 -.0705 .1640 25 398 .0900 .0955 .0840A .0840A .0885 -.0690 166 .1575 23 399 ---- ---- .0790A .0790A .0840 -.0665 17 .1505 16 400 .0890 .0890 .0745 .0770B .0795 -.0645 165 .1440 50 1005 401 ---- ---- .0710A .0710A .0750 -.0625 .1375 74 402 .0760 .1330B .0670A .0670A .0710 -.0605 1 .1315 14 10 403 ---- .1280B .0630A .0630A .0670 -.0585 9 .1255 33 34 404 ---- .1220B .0595A .0595A .0630 -.0565 .1195 1 10 405 ---- .1165B .0560A .0560A .0595 -.0545 14 .1140 103 219 406 .0745 .1110B .0525A .0710B .0560 -.0525 176 .1085 221 210 407 ---- .1055B .0495A .0495A .0530 -.0500 .1030 2 61 408 .0700 .1005B .0460A .0460A .0500 -.0480 35 .0980 38 62 409 ---- .0955B .0440A .0440A .0470 -.0460 .0930 13 72 410 .0600 .0905B .0410A .0420B .0440 -.0445 194 .0885 51 390 411 .0445 .0860B .0390A .0390A .0415 -.0425 25 .0840 21 412 ---- .0815B .0365A .0365A .0390 -.0405 .0795 24 413 ---- .0775B .0340A .0340A .0365 -.0390 .0755 102 414 ---- .0730B .0320A .0320A .0345 -.0370 .0715 112 415 .0420 .0695B .0300A .0300A .0325 -.0350 102 .0675 1 330 416 .0420 .0655B .0280A .0280A .0305 -.0335 76 .0640 141 417 .0365 .0620B .0265A .0265A .0290 -.0315 4 .0605 204 418 .0415 .0585B .0250A .0250A .0270 -.0300 9 .0570 5 106 419 .0285 .0550B .0235A .0235A .0255 -.0285 2 .0540 116 420 .0330 .0520B .0220A .0220A .0240 -.0270 57 .0510 36 1271 421 .0435 .0490B .0205A .0205A .0230 -.0250 4 .0480 50 422 ---- .0465B .0195A .0195A .0215 -.0240 .0455 10 28 423 ---- .0435B .0185A .0185A .0200 -.0230 .0430 10 20 424 ---- .0410B .0170A .0170A .0190 -.0215 .0405 30 425 .0240 .0390B .0160A .0160A .0175 -.0210 8 .0385 31 928 426 ---- .0365B .0155A .0155A .0165 -.0195 .0360 1 16 427 ---- .0345B .0145A .0145A .0155 -.0185 .0340 25 428 ---- .0325B .0140A .0140A .0145 -.0175 .0320 80 429 ---- ---- .0130A .0130A .0135 -.0170 .0305 34 430 ---- ---- .0120A .0120A .0130 -.0155 58 .0285 137 1497 431 ---- ---- .0115A .0115A .0120 -.0150 .0270 43 432 ---- ---- .0110A .0110A .0115 -.0140 .0255 42 433 ---- ---- .0105A .0105A .0110 -.0130 .0240 33 434 ---- ---- .0100A .0100A .0105 -.0120 .0225 9 33 435 .0125 .0125 .0095A .0095A .0100 -.0115 24 .0215 31 500 436 ---- ---- .0090A .0090A .0095 -.0105 .0200 34 437 ---- ---- .0085A .0085A .0090 -.0100 .0190 89 438 ---- ---- .0080A .0080A .0085 -.0095 .0180 1 25 439 ---- ---- .0080A .0080A .0080 -.0090 .0170 28 440 .0100 .0100 .0075A .0075A .0080 -.0080 5 .0160 1 628 441 ---- ---- .0070A .0070A .0075 -.0080 .0155 28 442 ---- ---- .0070A .0070A .0070 -.0075 .0145 130 443 ---- ---- .0065A .0065A .0065 -.0070 .0135 20 444 ---- ---- .0060A .0060A .0065 -.0065 .0130 32 445 ---- ---- .0060A .0060A .0060 -.0060 .0120 1 230 446 .0075 .0075 .0055A .0055A .0055 -.0060 1 .0115 80 447 ---- ---- .0055A .0055A .0055 -.0055 .0110 139 448 ---- ---- .0055A .0055A .0050 -.0055 .0105 1 69 450 .0050 .0050 .0050 .0050 .0045 -.0050 23 .0095 11 7206 455 .0050 .0050 .0040A .0040A .0035 -.0035 2 .0070 1 177 460 ---- ---- .0035A .0035A .0030 -.0025 .0055 3 1302 465 ---- ---- .0030A .0030A .0025 -.0020 .0045 4 158 470 .0030 .0030 .0025A .0025A .0025 -.0015 5 .0040 66 475 ---- ---- .0025A .0025A .0020 -.0010 .0030 625 480 ---- ---- ---- ---- .0020 -.0005 .0025 388 485 ---- ---- .0020A .0020A .0015 -.0010 .0025 2 29 490 ---- ---- .0015A .0015A .0015 -.0005 .0020 1 394 495 ---- ---- .0015A .0015A .0010 -.0010 .0020 6 22 500 .0010 .0010 .0010 .0010 .0010 -.0005 13 .0015 3637 505 ---- ---- .0010A .0010A .0010 -.0005 .0015 8 510 ---- ---- ---- ---- .0010 UNCH .0010 11 515 ---- ---- ---- ---- .0005 -.0005 .0010 18 33 520 ---- ---- ---- ---- .0005 -.0005 .0010 15 27 525 ---- ---- ---- ---- .0005 -.0005 .0010 25 530 ---- ---- ---- ---- .0005 -.0005 .0010 1502 535 ---- ---- ---- ---- .0005 -.0005 .0010 150 540 ---- ---- ---- ---- .0005 UNCH .0005 17 545 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.7250 -.1135 3.8385 050 ---- ---- ---- ---- 3.4750 -.1135 3.5885 075 ---- ---- ---- ---- 3.2250 -.1135 3.3385 100 ---- ---- ---- ---- 2.9750 -.1135 3.0885 125 ---- ---- ---- ---- 2.7250 -.1135 2.8385 150 ---- ---- ---- ---- 2.4750 -.1135 2.5885 175 ---- ---- ---- ---- 2.2250 -.1135 2.3385 200 ---- ---- ---- ---- 1.9750 -.1135 2.0885 220 ---- ---- ---- ---- 1.7750 -.1135 1.8885 225 ---- ---- ---- ---- 1.7250 -.1135 1.8385 230 ---- ---- ---- ---- 1.6750 -.1135 1.7885 235 ---- ---- ---- ---- 1.6250 -.1135 1.7385 240 ---- ---- ---- ---- 1.5750 -.1135 1.6885 245 ---- ---- ---- ---- 1.5250 -.1135 1.6385 250 ---- ---- ---- ---- 1.4750 -.1135 1.5885 255 ---- ---- ---- ---- 1.4250 -.1135 1.5385 260 ---- ---- ---- ---- 1.3750 -.1135 1.4885 265 ---- ---- ---- ---- 1.3250 -.1135 1.4385 270 ---- ---- ---- ---- 1.2750 -.1135 1.3885 275 ---- ---- ---- ---- 1.2250 -.1135 1.3385 1 280 ---- ---- ---- ---- 1.1750 -.1135 1.2885 285 ---- ---- ---- ---- 1.1250 -.1135 1.2385 290 ---- ---- ---- ---- 1.0750 -.1135 1.1885 295 ---- ---- ---- ---- 1.0250 -.1135 1.1385 300 .9680 .9680 .9680 .9680 .9750 -.1135 2 1.0885 4 305 ---- ---- ---- ---- .9250 -.1135 1.0385 310 ---- ---- ---- ---- .8755 -.1130 .9885 315 ---- ---- ---- ---- .8260 -.1125 .9385 320 ---- ---- ---- ---- .7765 -.1125 .8890 325 ---- ---- ---- ---- .7280 -.1115 .8395 330 ---- ---- .6720A .6720A .6790 -.1110 .7900 335 ---- ---- ---- ---- .6310 -.1100 .7410 44 340 ---- ---- .5760A .5760A .5830 -.1095 .6925 345 ---- ---- ---- ---- .5360 -.1080 .6440 350 ---- ---- .4825A .4825A .4895 -.1065 .5960 110 355 ---- ---- ---- ---- .4440 -.1050 .5490 4 360 ---- ---- .3940A .3940A .4000 -.1025 .5025 365 ---- ---- .3555A .3555A .3580 -.0995 .4575 4 370 ---- ---- .3115A .3115A .3175 -.0960 .4135 26 375 ---- ---- .2740A .2740A .2795 -.0915 .3710 28 376 ---- ---- .2665A .2665A .2725 -.0905 .3630 377 ---- ---- .2595A .2595A .2650 -.0900 .3550 378 ---- ---- .2525A .2525A .2580 -.0885 .3465 379 ---- ---- .2455A .2455A .2510 -.0875 .3385 380 ---- ---- .2385A .2385A .2440 -.0870 .3310 185 381 ---- ---- .2320A .2320A .2375 -.0855 .3230 382 ---- ---- .2255A .2255A .2305 -.0845 .3150 383 ---- ---- .2190A .2190A .2240 -.0835 .3075 384 ---- ---- .2125A .2125A .2175 -.0825 .3000 1 385 ---- ---- .2060A .2060A .2115 -.0810 .2925 22 386 ---- ---- .1995A .1995A .2050 -.0800 .2850 387 ---- ---- .1935A .1935A .1990 -.0790 .2780 388 ---- ---- .1875A .1875A .1930 -.0775 .2705 389 ---- ---- .1815A .1815A .1870 -.0765 .2635 390 ---- ---- .1760A .1760A .1810 -.0755 .2565 54 391 ---- ---- .1705A .1705A .1755 -.0740 .2495 392 ---- ---- .1655A .1655A .1700 -.0730 .2430 393 ---- ---- .1600A .1600A .1645 -.0720 .2365 394 ---- ---- .1550A .1550A .1590 -.0710 .2300 10 395 ---- ---- .1500A .1500A .1540 -.0695 .2235 22 396 ---- ---- .1445A .1445A .1490 -.0680 .2170 1 397 .1575 .1575 .1395A .1650B .1440 -.0670 1 .2110 398 ---- .2060B .1345A .1345A .1390 -.0660 .2050 399 .1560 .2000B .1300A .1610B .1345 -.0645 2 .1990 400 .1350 .1940B .1260A .1260A .1300 -.0630 1 .1930 76 401 ---- .1895B .1215A .1215A .1260 -.0615 .1875 1 1 402 .1420 .1840B .1170A .1170A .1215 -.0605 3 .1820 403 ---- .1785B .1135A .1135A .1175 -.0590 .1765 1 18 404 .1315 .1730B .1095A .1360B .1135 -.0575 2 .1710 15 405 .1170 .1675B .1050A .1050A .1095 -.0565 26 .1660 1150 406 .1225 .1625B .1020A .1020A .1060 -.0545 3 .1605 50 157 407 ---- .1575B .0985A .0985A .1020 -.0535 .1555 101 207 408 ---- .1525B .0950A .0950A .0985 -.0525 .1510 99 409 ---- .1475B .0915A .0915A .0950 -.0510 .1460 1 18 410 ---- .1430B .0885A .0885A .0920 -.0495 .1415 31 32 411 .1065 .1380B .0850A .0850A .0885 -.0485 4 .1370 70 412 .0985 .1335B .0820A .0820A .0855 -.0470 7 .1325 1 413 ---- .1295B .0790A .0790A .0825 -.0455 .1280 35 414 ---- .1250B .0755A .0755A .0795 -.0440 .1235 11 415 .0920 .1210B .0730A .0730A .0765 -.0430 4 .1195 101 416 ---- .1170B .0705A .0705A .0735 -.0420 .1155 417 ---- .1130B .0680A .0680A .0710 -.0405 .1115 11 418 ---- .1090B .0655A .0655A .0685 -.0395 .1080 11 419 ---- .1055B .0630A .0630A .0660 -.0380 .1040 12 420 .0810 .1015B .0605A .0740B .0635 -.0370 6 .1005 245 537 421 ---- .0980B .0585A .0585A .0610 -.0360 .0970 10 422 ---- .0945B .0565A .0565A .0585 -.0350 .0935 9 423 ---- .0915B .0545A .0545A .0565 -.0335 .0900 1 424 .0600 .0880B .0525A .0580B .0545 -.0325 5 .0870 12 425 ---- .0850B .0500A .0500A .0525 -.0315 .0840 307 426 ---- .0820B .0485A .0485A .0505 -.0305 .0810 14 427 ---- .0790B .0470A .0470A .0485 -.0295 .0780 1 428 ---- .0760B .0450A .0450A .0465 -.0285 .0750 3 429 ---- .0735B .0435A .0435A .0450 -.0275 .0725 53 430 .0450 .0705B .0415A .0415A .0435 -.0265 4 .0700 62 433 431 ---- .0680B .0400A .0400A .0415 -.0255 .0670 10 432 ---- .0655B .0385A .0385A .0400 -.0250 .0650 30 433 ---- .0630B .0370A .0370A .0385 -.0240 1 .0625 37 434 ---- .0610B .0360A .0360A .0370 -.0230 .0600 20 435 .0475 .0585B .0340A .0340A .0360 -.0220 376 .0580 75 1586 436 ---- .0565B .0330A .0330A .0345 -.0210 .0555 10 437 ---- .0545B .0320A .0320A .0330 -.0205 .0535 438 ---- .0525B .0310A .0310A .0320 -.0195 .0515 250 439 ---- .0505B .0290A .0290A .0310 -.0190 .0500 440 ---- .0485B .0280A .0280A .0295 -.0185 1 .0480 3 410 441 ---- .0470B .0275A .0275A .0285 -.0175 .0460 21 442 ---- .0450B .0260A .0260A .0275 -.0170 .0445 10 443 ---- .0435B .0250A .0250A .0265 -.0165 .0430 10 20 444 ---- .0420B .0240A .0240A .0255 -.0160 .0415 20 445 ---- .0405B .0235A .0235A .0245 -.0155 .0400 59 446 .0255 .0390B .0230A .0275B .0235 -.0150 10 .0385 7 447 ---- .0375B .0220A .0220A .0225 -.0145 .0370 448 ---- .0360B .0210A .0210A .0215 -.0140 .0355 5 231 450 .0310 .0335B .0195A .0205B .0200 -.0130 283 .0330 610 4165 455 ---- .0280B .0165A .0165A .0165 -.0110 .0275 249 460 .0160 .0160 .0140A .0140A .0135 -.0095 1 .0230 58 97 465 .0120 .0120 .0115A .0115A .0115 -.0080 3 .0195 106 470 .0105 .0110 .0100 .0100A .0095 -.0070 13 .0165 96 475 .0090 .0090 .0090 .0090 .0080 -.0060 32 .0140 51 696 480 ---- ---- .0075A .0075A .0070 -.0045 1 .0115 35 75 485 ---- ---- .0070A .0070A .0060 -.0040 .0100 58 308 490 ---- ---- .0060A .0060A .0055 -.0030 .0085 3 277 495 ---- ---- .0055A .0055A .0045 -.0030 .0075 1002 500 .0050 .0050 .0045 .0045 .0040 -.0025 20 .0065 508 2835 505 ---- ---- .0045A .0045A .0035 -.0020 .0055 20 510 ---- ---- .0040A .0040A .0035 -.0015 .0050 131 515 ---- ---- .0040A .0040A .0030 -.0015 .0045 30 50 520 ---- ---- .0035A .0035A .0025 -.0015 .0040 2 36 525 ---- ---- ---- ---- .0025 -.0010 .0035 35 530 ---- ---- ---- ---- .0025 -.0005 .0030 30 535 ---- ---- ---- ---- .0020 -.0010 .0030 34 540 ---- ---- ---- ---- .0020 -.0005 .0025 4 545 ---- ---- ---- ---- .0015 -.0010 .0025 16 550 ---- ---- ---- ---- .0015 -.0005 .0020 43 555 ---- ---- ---- ---- .0015 -.0005 .0020 560 ---- ---- ---- ---- .0015 -.0005 .0020 11 565 ---- ---- ---- ---- .0015 UNCH .0015 10 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 -.0005 .0015 3 580 ---- ---- ---- ---- .0010 -.0005 .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 UNCH .0005 10 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7300 -.1125 3.8425 050 ---- ---- ---- ---- 3.4800 -.1125 3.5925 075 ---- ---- ---- ---- 3.2300 -.1125 3.3425 100 ---- ---- ---- ---- 2.9800 -.1125 3.0925 125 ---- ---- ---- ---- 2.7300 -.1125 2.8425 150 ---- ---- ---- ---- 2.4800 -.1125 2.5925 175 ---- ---- ---- ---- 2.2300 -.1125 2.3425 200 ---- ---- ---- ---- 1.9800 -.1125 2.0925 220 ---- ---- ---- ---- 1.7800 -.1125 1.8925 225 ---- ---- ---- ---- 1.7300 -.1125 1.8425 230 ---- ---- ---- ---- 1.6800 -.1125 1.7925 235 ---- ---- ---- ---- 1.6300 -.1125 1.7425 240 ---- ---- ---- ---- 1.5800 -.1125 1.6925 245 ---- ---- ---- ---- 1.5300 -.1125 1.6425 250 ---- ---- ---- ---- 1.4800 -.1125 1.5925 255 ---- ---- ---- ---- 1.4300 -.1125 1.5425 260 ---- ---- ---- ---- 1.3800 -.1125 1.4925 1 265 ---- ---- ---- ---- 1.3300 -.1125 1.4425 270 ---- ---- ---- ---- 1.2800 -.1125 1.3925 275 ---- ---- ---- ---- 1.2300 -.1125 1.3425 280 ---- ---- ---- ---- 1.1800 -.1125 1.2925 285 ---- ---- ---- ---- 1.1305 -.1120 1.2425 290 ---- ---- ---- ---- 1.0805 -.1120 1.1925 295 ---- ---- ---- ---- 1.0310 -.1120 1.1430 300 ---- ---- ---- ---- .9820 -.1110 1.0930 305 ---- ---- ---- ---- .9330 -.1105 1.0435 310 ---- ---- .8775A .8775A .8840 -.1100 .9940 1 315 ---- ---- ---- ---- .8355 -.1095 .9450 320 ---- ---- .7810A .7810A .7875 -.1090 .8965 1 325 ---- ---- ---- ---- .7400 -.1080 42 .8480 330 ---- ---- .6865A .6865A .6930 -.1070 .8000 3 335 ---- ---- ---- ---- .6470 -.1055 .7525 340 ---- ---- .5950A .5950A .6015 -.1040 .7055 2 345 ---- ---- ---- ---- .5570 -.1025 .6595 350 ---- ---- .5075A .5075A .5140 -.1005 .6145 4 355 ---- ---- .4695A .4695A .4720 -.0985 .5705 9 360 ---- ---- .4255A .4255A .4315 -.0960 .5275 2 365 ---- ---- .3910A .3910A .3930 -.0925 .4855 1 8 370 ---- ---- .3505A .3505A .3560 -.0895 .4455 10 375 ---- ---- .3155A .3155A .3210 -.0855 .4065 2 376 ---- ---- .3090A .3090A .3145 -.0845 .3990 377 ---- ---- .3025A .3025A .3080 -.0830 .3910 378 ---- ---- .2960A .2960A .3010 -.0830 .3840 379 ---- ---- .2895A .2895A .2945 -.0820 .3765 380 ---- ---- .2835A .2835A .2885 -.0805 .3690 3 381 ---- ---- .2770A .2770A .2820 -.0800 .3620 382 ---- ---- .2710A .2710A .2755 -.0790 .3545 383 ---- ---- .2650A .2650A .2695 -.0780 .3475 384 ---- ---- .2590A .2590A .2635 -.0770 .3405 385 ---- ---- .2530A .2530A .2575 -.0765 .3340 25 386 ---- ---- .2470A .2470A .2515 -.0755 .3270 387 ---- ---- .2415A .2415A .2455 -.0750 .3205 388 ---- ---- .2360A .2360A .2400 -.0735 .3135 389 ---- ---- .2305A .2305A .2345 -.0730 .3075 390 ---- ---- .2245A .2245A .2285 -.0725 .3010 15 391 ---- ---- .2195A .2195A .2235 -.0710 .2945 392 ---- ---- .2145A .2145A .2180 -.0705 .2885 393 ---- ---- .2090A .2090A .2125 -.0700 .2825 394 ---- ---- .2040A .2040A .2075 -.0690 .2765 395 .2240 .2240 .1980A .1980A .2025 -.0680 1 .2705 9 396 ---- .2650B .1935A .1935A .1975 -.0670 .2645 397 ---- ---- .1885A .1885A .1930 -.0660 .2590 398 ---- ---- .1840A .1840A .1885 -.0650 .2535 399 ---- .2490B .1795A .1795A .1840 -.0635 .2475 400 .1895 .2435B .1750A .1750A .1795 -.0625 1 .2420 48 401 ---- .2380B .1705A .1705A .1750 -.0620 .2370 402 ---- .2325B .1660A .1660A .1710 -.0605 .2315 10 403 ---- .2270B .1615A .1615A .1665 -.0595 .2260 404 .1860 .2220B .1575A .1885B .1625 -.0580 30 .2205 405 ---- .2165B .1535A .1535A .1585 -.0570 84 .2155 117 406 ---- .2115B .1500A .1500A .1545 -.0560 .2105 407 ---- .2065B .1460A .1460A .1505 -.0550 .2055 20 408 ---- .2020B .1420A .1420A .1465 -.0540 .2005 409 .1610 .1970B .1385A .1630B .1425 -.0530 1 .1955 410 ---- .1925B .1345A .1345A .1390 -.0515 .1905 266 411 ---- .1880B .1315A .1315A .1355 -.0505 .1860 412 ---- .1835B .1280A .1280A .1320 -.0495 .1815 413 ---- .1790B .1245A .1245A .1285 -.0485 .1770 414 ---- .1745B .1215A .1215A .1250 -.0475 .1725 415 .1195 .1705B .1175A .1175A .1215 -.0470 1 .1685 1105 416 ---- .1660B .1150A .1150A .1185 -.0455 .1640 417 ---- .1620B .1120A .1120A .1150 -.0450 .1600 418 ---- .1580B .1090A .1090A .1120 -.0440 .1560 419 ---- .1540B .1060A .1060A .1090 -.0430 .1520 10 420 ---- .1500B .1025A .1025A .1060 -.0425 .1485 1025 421 ---- .1465B .1005A .1005A .1030 -.0415 .1445 422 ---- .1430B .0975A .0975A .1005 -.0405 .1410 423 ---- .1390B .0950A .0950A .0975 -.0400 .1375 480 424 ---- .1355B .0925A .0925A .0950 -.0390 .1340 425 ---- .1320B .0895A .0895A .0925 -.0380 .1305 258 2498 426 ---- .1290B .0875A .0875A .0900 -.0370 .1270 427 ---- .1255B .0855A .0855A .0880 -.0360 .1240 428 ---- .1225B .0830A .0830A .0855 -.0355 .1210 429 ---- .1190B .0805A .0805A .0830 -.0345 .1175 430 .0805 .1160B .0780A .0815B .0810 -.0335 6 .1145 1 46 431 ---- .1130B .0765A .0765A .0790 -.0330 .1120 432 ---- .1100B .0745A .0745A .0765 -.0325 .1090 433 ---- .1070B .0725A .0725A .0745 -.0315 .1060 434 ---- .1045B .0705A .0705A .0725 -.0310 .1035 435 ---- .1015B .0680A .0680A .0705 -.0300 .1005 250 436 ---- .0990B .0665A .0665A .0685 -.0295 .0980 440 ---- .0890B .0590A .0590A .0615 -.0265 .0880 13 720 445 ---- .0775B .0515A .0515A .0530 -.0240 .0770 140 72 450 .0570 .0680B .0450A .0450A .0460 -.0215 57 .0675 6 3332 455 .0455 .0455 .0390A .0390A .0400 -.0190 10 .0590 10 75 460 ---- ---- .0340A .0340A .0345 -.0170 2 .0515 12 322 465 .0345 .0345 .0295A .0295A .0300 -.0150 1 .0450 199 470 ---- ---- .0260A .0260A .0260 -.0130 .0390 33 475 ---- ---- .0230A .0230A .0230 -.0115 40 .0345 3426 480 ---- ---- .0200A .0200A .0200 -.0100 .0300 1062 485 ---- ---- .0175A .0175A .0175 -.0090 .0265 1306 490 ---- ---- .0155A .0155A .0155 -.0080 5 .0235 367 495 ---- ---- .0140A .0140A .0135 -.0070 .0205 17 500 ---- ---- .0120A .0120A .0120 -.0065 .0185 9 1884 505 ---- ---- .0110A .0110A .0110 -.0055 42 .0165 10 510 ---- ---- .0100A .0100A .0095 -.0050 .0145 3 515 ---- ---- .0090A .0090A .0085 -.0045 .0130 185 520 ---- ---- .0080A .0080A .0080 -.0040 .0120 66 525 ---- ---- .0070A .0070A .0070 -.0035 .0105 130 692 530 ---- ---- .0065A .0065A .0065 -.0030 .0095 10 535 ---- ---- .0060A .0060A .0055 -.0030 .0085 12 330 540 .0050 .0050 .0050 .0050 .0050 -.0030 1 .0080 212 545 ---- ---- .0050A .0050A .0045 -.0025 .0070 550 ---- ---- .0045A .0045A .0045 -.0020 .0065 1585 555 ---- ---- .0045A .0045A .0040 -.0020 .0060 20 560 ---- ---- .0045A .0045A .0035 -.0020 .0055 565 ---- ---- .0045A .0045A .0035 -.0015 .0050 570 ---- ---- ---- ---- .0030 -.0015 .0045 11 575 ---- ---- ---- ---- .0030 -.0010 .0040 580 ---- ---- ---- ---- .0025 -.0010 .0035 1 600 ---- ---- ---- ---- .0020 -.0005 .0025 10 625 ---- ---- ---- ---- .0015 -.0005 .0020 8 650 ---- ---- ---- ---- .0010 -.0005 .0015 1 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 5 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7300 -.1125 3.8425 050 ---- ---- ---- ---- 3.4800 -.1125 3.5925 075 ---- ---- ---- ---- 3.2300 -.1125 3.3425 100 ---- ---- ---- ---- 2.9800 -.1125 3.0925 125 ---- ---- ---- ---- 2.7300 -.1125 2.8425 150 ---- ---- ---- ---- 2.4800 -.1125 2.5925 175 ---- ---- ---- ---- 2.2300 -.1125 2.3425 200 ---- ---- ---- ---- 1.9800 -.1125 2.0925 220 ---- ---- ---- ---- 1.7800 -.1125 1.8925 225 ---- ---- ---- ---- 1.7300 -.1125 1.8425 230 ---- ---- ---- ---- 1.6800 -.1125 1.7925 235 ---- ---- ---- ---- 1.6300 -.1125 1.7425 240 ---- ---- ---- ---- 1.5800 -.1125 1.6925 245 ---- ---- ---- ---- 1.5300 -.1125 1.6425 250 ---- ---- ---- ---- 1.4800 -.1125 1.5925 255 ---- ---- ---- ---- 1.4300 -.1125 1.5425 260 ---- ---- ---- ---- 1.3800 -.1125 1.4925 265 ---- ---- ---- ---- 1.3300 -.1125 1.4425 270 ---- ---- ---- ---- 1.2800 -.1125 1.3925 275 ---- ---- ---- ---- 1.2305 -.1120 1.3425 280 ---- ---- ---- ---- 1.1810 -.1115 1.2925 285 ---- ---- ---- ---- 1.1320 -.1110 1.2430 290 ---- ---- ---- ---- 1.0830 -.1105 1.1935 1 295 ---- ---- ---- ---- 1.0340 -.1100 1.1440 300 ---- ---- .9795A .9795A .9855 -.1095 1.0950 1 305 ---- ---- ---- ---- .9375 -.1090 1.0465 310 ---- ---- .8840A .8840A .8900 -.1080 .9980 1 315 ---- ---- ---- ---- .8425 -.1075 .9500 320 ---- ---- .7905A .7905A .7960 -.1060 .9020 1 325 ---- ---- ---- ---- .7505 -.1045 .8550 330 ---- ---- .7000A .7000A .7055 -.1035 .8090 1 335 ---- ---- ---- ---- .6615 -.1020 .7635 340 ---- ---- .6125A .6125A .6185 -.1000 .7185 7 345 ---- ---- ---- ---- .5765 -.0980 .6745 350 ---- ---- .5300A .5300A .5360 -.0955 .6315 35 355 ---- ---- .4945A .4945A .4965 -.0935 .5900 2 360 ---- ---- .4530A .4530A .4585 -.0905 .5490 9 365 ---- ---- .4170A .4170A .4225 -.0875 .5100 3 370 ---- ---- .3825A .3825A .3875 -.0845 .4720 2 375 ---- ---- .3500A .3500A .3545 -.0810 .4355 1 380 ---- ---- .3195A .3195A .3235 -.0775 .4010 26 385 ---- ---- .2905A .2905A .2945 -.0735 .3680 4 390 ---- ---- .2625A .2625A .2670 -.0700 .3370 11 395 ---- ---- .2375A .2375A .2415 -.0660 .3075 400 ---- .2810B .2140A .2140A .2185 -.0615 .2800 752 405 ---- .2550B .1930A .1930A .1970 -.0570 20 .2540 661 410 ---- .2310B .1735A .1735A .1770 -.0530 100 .2300 963 415 ---- .2090B .1555A .1555A .1590 -.0485 .2075 6 420 ---- .1885B .1395A .1395A .1425 -.0445 .1870 1205 425 ---- .1695B .1245A .1245A .1280 -.0405 .1685 982 430 ---- .1525B .1115A .1115A .1145 -.0375 .1520 145 435 ---- .1370B .0995A .0995A .1020 -.0345 .1365 22 440 ---- .1230B .0890A .0890A .0910 -.0315 .1225 392 445 ---- .1105B .0795A .0795A .0815 -.0285 .1100 10 15 450 ---- ---- .0710A .0710A .0725 -.0265 .0990 88 461 455 ---- ---- .0635A .0635A .0650 -.0240 .0890 9 460 ---- ---- .0570A .0570A .0580 -.0220 .0800 11 465 .0580 .0580 .0510A .0510A .0520 -.0195 10 .0715 222 470 ---- ---- .0455A .0455A .0465 -.0180 .0645 53 475 ---- ---- .0405A .0405A .0415 -.0160 .0575 997 480 ---- ---- .0365A .0365A .0370 -.0150 .0520 14 485 ---- ---- .0325A .0325A .0330 -.0135 .0465 10 11 490 ---- ---- .0295A .0295A .0295 -.0125 .0420 366 495 ---- ---- .0265A .0265A .0265 -.0110 .0375 10 500 .0270 .0270 .0235A .0255B .0235 -.0105 302 .0340 4 795 505 ---- ---- .0215A .0210A .0210 -.0095 1 .0305 510 .0205 .0205 .0190A .0210B .0190 -.0085 2 .0275 515 ---- ---- .0175A .0175A .0170 -.0080 .0250 520 ---- ---- .0160A .0160A .0155 -.0075 .0230 61 525 ---- ---- .0145A .0145A .0140 -.0070 .0210 7 7 530 ---- ---- .0130A .0130A .0125 -.0065 .0190 10 535 ---- ---- .0120A .0120A .0115 -.0060 .0175 69 540 ---- ---- .0110A .0110A .0105 -.0055 .0160 4 545 ---- ---- .0100A .0100A .0095 -.0050 .0145 14 550 ---- ---- .0095A .0095A .0090 -.0045 .0135 21 23 555 ---- ---- .0085A .0085A .0080 -.0045 .0125 7 560 ---- ---- .0080A .0080A .0075 -.0040 .0115 12 565 ---- ---- .0075A .0075A .0070 -.0035 .0105 570 ---- ---- .0070A .0070A .0065 -.0035 .0100 50 575 ---- ---- .0065A .0065A .0060 -.0030 .0090 580 ---- ---- .0060A .0060A .0055 -.0030 .0085 600 ---- ---- .0050A .0050A .0040 -.0025 .0065 19 625 ---- ---- ---- ---- .0030 -.0015 .0045 8 650 ---- ---- ---- ---- .0020 -.0015 .0035 26 675 ---- ---- ---- ---- .0015 -.0015 .0030 700 ---- ---- ---- ---- .0015 -.0005 .0020 10 725 ---- ---- ---- ---- .0010 -.0010 .0020 30 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0005 -.0005 .0010 20 825 ---- ---- ---- ---- .0005 -.0005 .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7335 -.1115 3.8450 050 ---- ---- ---- ---- 3.4835 -.1115 3.5950 075 ---- ---- ---- ---- 3.2335 -.1115 3.3450 100 ---- ---- ---- ---- 2.9835 -.1115 3.0950 125 ---- ---- ---- ---- 2.7335 -.1115 2.8450 150 ---- ---- ---- ---- 2.4835 -.1115 2.5950 175 ---- ---- ---- ---- 2.2335 -.1115 2.3450 200 ---- ---- ---- ---- 1.9835 -.1115 2.0950 220 ---- ---- ---- ---- 1.7835 -.1115 1.8950 225 ---- ---- ---- ---- 1.7335 -.1115 1.8450 230 ---- ---- ---- ---- 1.6835 -.1115 1.7950 235 ---- ---- ---- ---- 1.6335 -.1115 1.7450 240 ---- ---- ---- ---- 1.5835 -.1115 1.6950 245 ---- ---- ---- ---- 1.5335 -.1115 1.6450 250 ---- ---- ---- ---- 1.4835 -.1115 1.5950 255 ---- ---- ---- ---- 1.4335 -.1115 1.5450 260 ---- ---- ---- ---- 1.3835 -.1115 1.4950 7 265 ---- ---- ---- ---- 1.3340 -.1110 1.4450 270 ---- ---- ---- ---- 1.2845 -.1105 1.3950 1 275 ---- ---- ---- ---- 1.2350 -.1100 1.3450 280 ---- ---- ---- ---- 1.1860 -.1095 1.2955 285 ---- ---- ---- ---- 1.1370 -.1090 1.2460 290 ---- ---- 1.0825A 1.0825A 1.0885 -.1085 1.1970 295 ---- ---- ---- ---- 1.0405 -.1080 1.1485 300 ---- ---- .9870A .9870A .9930 -.1070 48 1.1000 305 ---- ---- ---- ---- .9460 -.1060 1.0520 310 ---- ---- .8935A .8935A .8995 -.1050 1.0045 315 ---- ---- ---- ---- .8540 -.1035 .9575 320 ---- ---- .8025A .8025A .8090 -.1025 .9115 325 ---- ---- ---- ---- .7645 -.1010 .8655 330 ---- ---- .7150A .7150A .7215 -.0995 .8210 335 ---- ---- ---- ---- .6790 -.0980 .7770 340 ---- ---- .6315A .6315A .6380 -.0960 .7340 345 ---- ---- .5945A .5945A .5975 -.0940 .6915 350 ---- ---- .5530A .5530A .5585 -.0920 .6505 10 355 ---- ---- .5190A .5190A .5210 -.0895 .6105 360 ---- ---- .4795A .4795A .4850 -.0865 .5715 365 ---- ---- .4450A .4450A .4500 -.0840 .5340 370 ---- ---- .4125A .4125A .4170 -.0810 .4980 375 ---- ---- .3810A .3810A .3850 -.0780 .4630 380 ---- ---- .3510A .3510A .3550 -.0750 .4300 385 ---- ---- .3235A .3235A .3270 -.0715 .3985 390 ---- ---- .2960A .2960A .3005 -.0675 .3680 395 ---- ---- .2710A .2710A .2755 -.0640 .3395 400 ---- .3135B .2485A .2485A .2525 -.0605 .3130 6 405 ---- .2880B .2270A .2270A .2310 -.0565 96 .2875 9 410 ---- ---- .2075A .2075A .2110 -.0530 .2640 197 415 .2085 .2085 .1890A .2105B .1925 -.0495 8 .2420 110 420 .1900 .1900 .1720A .1915B .1755 -.0460 9 .2215 7 425 ---- ---- .1565A .1565A .1600 -.0425 .2025 4 430 ---- ---- .1425A .1425A .1455 -.0395 .1850 3 435 ---- ---- .1295A .1295A .1320 -.0365 15 .1685 5 440 ---- ---- .1175A .1175A .1200 -.0340 15 .1540 5 127 445 ---- ---- .1060A .1060A .1085 -.0315 .1400 8 450 ---- ---- .0965A .0965A .0985 -.0290 .1275 125 455 ---- ---- .0875A .0875A .0895 -.0265 .1160 460 ---- ---- .0795A .0795A .0810 -.0250 .1060 465 ---- ---- .0720A .0720A .0735 -.0230 .0965 470 ---- ---- .0655A .0655A .0665 -.0215 .0880 1 475 ---- ---- .0595A .0595A .0605 -.0195 15 .0800 480 ---- ---- .0545A .0545A .0550 -.0180 15 .0730 5 75 485 ---- ---- .0495A .0495A .0495 -.0175 .0670 490 ---- ---- .0455A .0455A .0450 -.0160 .0610 495 ---- ---- .0415A .0415A .0410 -.0150 .0560 500 ---- ---- .0380A .0380A .0375 -.0135 .0510 6 505 ---- ---- .0345A .0345A .0340 -.0125 .0465 510 ---- ---- .0315A .0315A .0310 -.0115 .0425 4 515 ---- ---- .0290A .0290A .0280 -.0110 .0390 1 520 ---- ---- .0265A .0265A .0255 -.0100 .0355 525 .0230 .0230 .0230 .0230 .0235 -.0090 49 .0325 530 ---- ---- .0225A .0225A .0215 -.0080 .0295 535 .0215 .0215 .0200 .0205 .0195 -.0080 6 .0275 540 ---- ---- .0190A .0190A .0180 -.0070 .0250 545 ---- ---- .0175A .0175A .0165 -.0070 .0235 4 550 .0155 .0155 .0155 .0155 .0155 -.0060 1 .0215 1 555 .0155 .0160 .0150A .0150A .0145 -.0055 4 .0200 12 16 560 ---- ---- .0140A .0140A .0135 -.0055 .0190 565 ---- ---- .0135A .0135A .0125 -.0050 .0175 570 ---- ---- .0125A .0125A .0115 -.0050 .0165 575 ---- ---- .0115A .0115A .0110 -.0045 .0155 580 ---- ---- .0110A .0110A .0100 -.0045 .0145 600 ---- ---- .0090A .0090A .0080 -.0035 .0115 625 ---- ---- .0070A .0070A .0060 -.0025 .0085 13 650 ---- ---- .0060A .0060A .0045 -.0025 .0070 675 ---- ---- ---- ---- .0035 -.0020 .0055 700 ---- ---- ---- ---- .0030 -.0015 .0045 725 ---- ---- ---- ---- .0025 -.0015 .0040 750 ---- ---- ---- ---- .0020 -.0015 .0035 775 ---- ---- ---- ---- .0020 -.0010 .0030 800 ---- ---- ---- ---- .0015 -.0010 .0025 825 ---- ---- ---- ---- .0015 -.0010 .0025 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7335 -.1115 3.8450 050 ---- ---- ---- ---- 3.4835 -.1115 3.5950 075 ---- ---- ---- ---- 3.2335 -.1115 3.3450 100 ---- ---- ---- ---- 2.9835 -.1115 3.0950 125 ---- ---- ---- ---- 2.7335 -.1115 2.8450 150 ---- ---- ---- ---- 2.4835 -.1115 2.5950 175 ---- ---- ---- ---- 2.2335 -.1115 2.3450 200 ---- ---- ---- ---- 1.9835 -.1115 2.0950 220 ---- ---- ---- ---- 1.7835 -.1115 1.8950 225 ---- ---- ---- ---- 1.7335 -.1115 1.8450 230 ---- ---- ---- ---- 1.6835 -.1115 1.7950 235 ---- ---- ---- ---- 1.6335 -.1115 1.7450 240 ---- ---- ---- ---- 1.5835 -.1115 1.6950 245 ---- ---- ---- ---- 1.5335 -.1115 1.6450 250 ---- ---- ---- ---- 1.4835 -.1115 1.5950 255 ---- ---- ---- ---- 1.4335 -.1115 1.5450 260 ---- ---- ---- ---- 1.3835 -.1115 1.4950 265 ---- ---- ---- ---- 1.3340 -.1110 1.4450 270 ---- ---- ---- ---- 1.2850 -.1100 1.3950 275 ---- ---- ---- ---- 1.2360 -.1095 1.3455 280 ---- ---- 1.1825A 1.1825A 1.1880 -.1085 1.2965 285 ---- ---- ---- ---- 1.1400 -.1080 1.2480 290 ---- ---- 1.0870A 1.0870A 1.0925 -.1070 1.1995 295 ---- ---- ---- ---- 1.0460 -.1060 1.1520 300 ---- ---- .9940A .9940A .9995 -.1050 1.1045 305 ---- ---- ---- ---- .9540 -.1040 1.0580 310 ---- ---- .9030A .9030A .9085 -.1030 1.0115 315 ---- ---- ---- ---- .8645 -.1015 .9660 320 ---- ---- .8155A .8155A .8210 -.1000 .9210 325 ---- ---- ---- ---- .7780 -.0990 .8770 330 ---- ---- .7315A .7315A .7365 -.0970 .8335 335 ---- ---- ---- ---- .6960 -.0955 .7915 340 ---- ---- .6515A .6515A .6565 -.0935 .7500 345 ---- ---- ---- ---- .6180 -.0915 .7095 350 ---- ---- .5760A .5760A .5805 -.0895 .6700 355 ---- ---- .5405A .5405A .5445 -.0870 .6315 360 ---- ---- .5060A .5060A .5100 -.0845 .5945 365 ---- ---- .4730A .4730A .4765 -.0820 .5585 370 ---- ---- .4415A .4415A .4450 -.0790 .5240 375 ---- ---- .4110A .4110A .4145 -.0765 .4910 380 ---- ---- .3825A .3825A .3855 -.0735 .4590 385 ---- ---- .3545A .3545A .3580 -.0705 .4285 390 ---- ---- .3290A .3290A .3320 -.0675 .3995 395 ---- ---- .3030A .3030A .3075 -.0640 .3715 400 ---- ---- .2805A .2805A .2850 -.0605 .3455 26 405 ---- ---- .2590A .2590A .2635 -.0570 25 .3205 7 410 ---- ---- .2390A .2390A .2430 -.0540 .2970 250 415 ---- ---- .2205A .2205A .2245 -.0505 .2750 420 ---- ---- .2035A .2035A .2065 -.0480 .2545 5 425 ---- ---- .1875A .1875A .1905 -.0445 .2350 38 430 ---- ---- .1725A .1725A .1750 -.0425 .2175 72 435 ---- ---- .1585A .1585A .1610 -.0400 .2010 10 440 ---- ---- .1460A .1460A .1480 -.0375 .1855 5 445 ---- ---- .1345A .1345A .1365 -.0350 .1715 3 450 ---- ---- .1240A .1240A .1255 -.0325 .1580 4 455 ---- ---- .1140A .1140A .1155 -.0305 .1460 460 ---- ---- .1045A .1045A .1065 -.0280 .1345 350 465 .1080 .1080 .0965A .0965A .0980 -.0260 20 .1240 20 470 ---- ---- .0885A .0885A .0900 -.0245 .1145 475 .0895 .0905 .0815A .0815A .0830 -.0225 50 .1055 87 480 ---- ---- .0755A .0755A .0765 -.0210 .0975 485 ---- ---- .0700A .0700A .0705 -.0195 .0900 10 490 ---- ---- .0645A .0630A .0645 -.0185 5 .0830 495 ---- ---- .0595A .0595A .0595 -.0175 .0770 10 500 .0600 .0600 .0550A .0550A .0550 -.0160 1 .0710 11 44 505 ---- ---- .0510A .0510A .0505 -.0150 .0655 11 510 ---- ---- .0475A .0475A .0465 -.0145 .0610 6 515 .0465 .0465 .0440A .0440A .0430 -.0135 1 .0565 56 520 ---- ---- .0410A .0410A .0395 -.0125 .0520 34 525 ---- ---- .0380A .0380A .0365 -.0120 .0485 530 ---- ---- .0355A .0355A .0340 -.0110 .0450 300 535 ---- ---- .0330A .0330A .0315 -.0105 50 .0420 540 ---- ---- .0305A .0305A .0295 -.0095 .0390 545 ---- ---- .0285A .0285A .0275 -.0085 .0360 10 550 ---- ---- .0270A .0270A .0255 -.0080 .0335 20 555 ---- ---- .0250A .0250A .0235 -.0080 .0315 560 ---- ---- .0235A .0235A .0220 -.0075 .0295 565 ---- ---- .0220A .0220A .0205 -.0070 .0275 570 ---- ---- .0210A .0210A .0195 -.0060 .0255 575 .0200 .0200 .0195A .0195A .0180 -.0060 20 .0240 70 580 ---- ---- .0185A .0185A .0170 -.0055 .0225 600 ---- ---- .0150A .0150A .0135 -.0045 .0180 21 625 ---- ---- .0120A .0120A .0105 -.0035 .0140 650 ---- ---- .0100A .0100A .0085 -.0025 .0110 675 ---- ---- .0080A .0080A .0070 -.0020 .0090 700 ---- ---- ---- ---- .0055 -.0020 .0075 725 ---- ---- ---- ---- .0050 -.0010 .0060 750 ---- ---- ---- ---- .0045 -.0010 .0055 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0035 UNCH .0035 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7355 -.1110 3.8465 050 ---- ---- ---- ---- 3.4855 -.1110 3.5965 075 ---- ---- ---- ---- 3.2355 -.1110 3.3465 100 ---- ---- ---- ---- 2.9855 -.1110 3.0965 125 ---- ---- ---- ---- 2.7355 -.1110 2.8465 150 ---- ---- ---- ---- 2.4855 -.1110 2.5965 175 ---- ---- ---- ---- 2.2355 -.1110 2.3465 200 ---- ---- ---- ---- 1.9855 -.1110 2.0965 220 ---- ---- ---- ---- 1.7855 -.1110 1.8965 225 ---- ---- ---- ---- 1.7355 -.1110 1.8465 230 ---- ---- ---- ---- 1.6855 -.1110 1.7965 235 ---- ---- ---- ---- 1.6355 -.1110 1.7465 240 ---- ---- ---- ---- 1.5855 -.1110 1.6965 245 ---- ---- ---- ---- 1.5355 -.1110 1.6465 250 ---- ---- ---- ---- 1.4855 -.1110 1.5965 255 ---- ---- ---- ---- 1.4360 -.1105 1.5465 260 ---- ---- ---- ---- 1.3865 -.1100 1.4965 265 ---- ---- ---- ---- 1.3375 -.1095 1.4470 270 ---- ---- 1.2845A 1.2845A 1.2890 -.1090 1.3980 275 ---- ---- ---- ---- 1.2410 -.1080 1.3490 280 ---- ---- 1.1885A 1.1885A 1.1935 -.1075 1.3010 285 ---- ---- ---- ---- 1.1460 -.1070 1.2530 290 ---- ---- 1.0950A 1.0950A 1.0995 -.1060 1.2055 295 ---- ---- ---- ---- 1.0535 -.1045 1.1580 300 ---- ---- 1.0035A 1.0035A 1.0080 -.1035 1.1115 305 ---- ---- ---- ---- .9630 -.1025 1.0655 310 ---- ---- .9155A .9155A .9190 -.1015 1.0205 315 ---- ---- ---- ---- .8755 -.1000 .9755 320 ---- ---- .8300A .8300A .8330 -.0990 .9320 325 ---- ---- ---- ---- .7915 -.0970 .8885 330 ---- ---- .7490A .7490A .7510 -.0955 .8465 335 ---- ---- ---- ---- .7120 -.0935 .8055 340 ---- ---- .6715A .6715A .6735 -.0915 .7650 7 345 ---- ---- ---- ---- .6365 -.0895 .7260 350 ---- ---- .5985A .5985A .6005 -.0870 .6875 4 355 ---- ---- .5640A .5640A .5655 -.0850 .6505 360 ---- ---- .5305A .5305A .5320 -.0830 .6150 365 ---- ---- .4985A .4985A .5000 -.0800 .5800 370 ---- ---- .4675A .4675A .4690 -.0775 .5465 375 ---- ---- .4380A .4380A .4395 -.0750 .5145 380 ---- ---- .4100A .4100A .4110 -.0725 .4835 385 ---- ---- .3830A .3830A .3840 -.0695 .4535 390 ---- ---- .3580A .3580A .3585 -.0665 .4250 395 ---- ---- .3295A .3295A .3340 -.0640 .3980 400 ---- ---- .3065A .3065A .3110 -.0610 .3720 20 405 ---- ---- .2850A .2850A .2890 -.0585 .3475 410 ---- ---- .2650A .2650A .2690 -.0550 .3240 415 ---- ---- .2460A .2460A .2495 -.0525 .3020 420 ---- ---- .2285A .2285A .2315 -.0500 .2815 425 ---- ---- .2120A .2120A .2150 -.0470 .2620 430 ---- ---- .1970A .1970A .1995 -.0445 .2440 435 ---- ---- .1825A .1825A .1850 -.0420 .2270 440 ---- ---- .1695A .1695A .1715 -.0395 .2110 445 ---- ---- .1570A .1570A .1590 -.0370 .1960 450 ---- ---- .1460A .1460A .1475 -.0350 .1825 1 455 ---- ---- .1355A .1355A .1370 -.0325 .1695 460 ---- ---- .1255A .1255A .1270 -.0310 .1580 465 ---- ---- .1170A .1170A .1175 -.0295 .1470 470 ---- ---- .1085A .1085A .1095 -.0270 .1365 312 475 ---- ---- .1010A .1010A .1015 -.0255 .1270 480 ---- ---- .0940A .0940A .0945 -.0240 .1185 485 ---- ---- .0875A .0875A .0875 -.0230 .1105 490 ---- ---- .0815A .0815A .0815 -.0215 .1030 495 ---- ---- .0760A .0760A .0760 -.0200 .0960 1 500 ---- ---- .0710A .0710A .0705 -.0190 .0895 2 505 ---- ---- .0665A .0665A .0655 -.0180 .0835 510 ---- ---- .0620A .0620A .0610 -.0170 .0780 515 ---- ---- .0580A .0580A .0570 -.0160 .0730 520 ---- ---- .0540A .0540A .0530 -.0150 .0680 525 ---- ---- .0505A .0505A .0495 -.0140 .0635 530 ---- ---- .0475A .0475A .0460 -.0135 .0595 535 ---- ---- .0445A .0445A .0430 -.0130 .0560 540 ---- ---- .0420A .0420A .0405 -.0115 .0520 545 ---- ---- .0395A .0395A .0375 -.0115 .0490 550 ---- ---- .0370A .0370A .0350 -.0110 .0460 555 ---- ---- .0350A .0350A .0330 -.0100 .0430 560 ---- ---- .0330A .0330A .0310 -.0095 .0405 565 ---- ---- .0310A .0310A .0290 -.0090 .0380 570 ---- ---- .0295A .0295A .0270 -.0090 .0360 575 ---- ---- .0275A .0275A .0255 -.0080 .0335 580 ---- ---- .0265A .0265A .0240 -.0080 .0320 600 ---- ---- .0215A .0215A .0190 -.0065 .0255 625 ---- ---- .0170A .0170A .0150 -.0045 .0195 650 ---- ---- .0140A .0140A .0120 -.0035 .0155 675 ---- ---- .0115A .0115A .0095 -.0030 .0125 700 ---- ---- .0095A .0095A .0080 -.0025 .0105 725 ---- ---- ---- ---- .0070 -.0020 .0090 750 ---- ---- ---- ---- .0060 -.0015 .0075 775 ---- ---- ---- ---- .0055 -.0015 .0070 800 ---- ---- ---- ---- .0050 -.0010 .0060 825 ---- ---- ---- ---- .0045 -.0010 .0055 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7355 -.1110 3.8465 050 ---- ---- ---- ---- 3.4855 -.1110 3.5965 075 ---- ---- ---- ---- 3.2355 -.1110 3.3465 100 ---- ---- ---- ---- 2.9855 -.1110 3.0965 125 ---- ---- ---- ---- 2.7355 -.1110 2.8465 150 ---- ---- ---- ---- 2.4855 -.1110 2.5965 175 ---- ---- ---- ---- 2.2355 -.1110 2.3465 200 ---- ---- ---- ---- 1.9855 -.1110 2.0965 220 ---- ---- ---- ---- 1.7855 -.1110 1.8965 225 ---- ---- ---- ---- 1.7355 -.1110 1.8465 230 ---- ---- ---- ---- 1.6855 -.1110 1.7965 235 ---- ---- ---- ---- 1.6355 -.1110 1.7465 240 ---- ---- ---- ---- 1.5855 -.1110 1.6965 245 ---- ---- ---- ---- 1.5355 -.1110 1.6465 250 ---- ---- ---- ---- 1.4860 -.1105 1.5965 255 ---- ---- ---- ---- 1.4370 -.1100 1.5470 260 ---- ---- ---- ---- 1.3880 -.1095 1.4975 265 ---- ---- ---- ---- 1.3400 -.1085 1.4485 270 ---- ---- 1.2880A 1.2880A 1.2920 -.1080 1.4000 2 275 ---- ---- ---- ---- 1.2445 -.1070 1.3515 280 ---- ---- 1.1935A 1.1935A 1.1975 -.1065 1.3040 8 285 ---- ---- ---- ---- 1.1510 -.1055 1.2565 290 ---- ---- 1.1020A 1.1020A 1.1050 -.1045 1.2095 295 ---- ---- ---- ---- 1.0600 -.1030 1.1630 300 ---- ---- 1.0125A 1.0125A 1.0155 -.1020 1.1175 305 ---- ---- ---- ---- .9715 -.1010 1.0725 310 ---- ---- .9265A .9265A .9285 -.0995 1.0280 315 ---- ---- ---- ---- .8865 -.0980 .9845 320 ---- ---- .8435A .8435A .8450 -.0965 .9415 325 ---- ---- ---- ---- .8045 -.0950 .8995 330 ---- ---- .7645A .7645A .7655 -.0930 .8585 335 ---- ---- ---- ---- .7270 -.0915 .8185 340 ---- ---- .6895A .6895A .6900 -.0895 .7795 345 ---- ---- ---- ---- .6540 -.0875 .7415 350 ---- ---- .6185A .6185A .6190 -.0855 .7045 355 ---- ---- .5850A .5850A .5855 -.0830 .6685 360 ---- ---- .5525A .5525A .5530 -.0810 .6340 365 ---- ---- .5210A .5210A .5215 -.0785 .6000 370 ---- ---- .4910A .4910A .4915 -.0765 .5680 375 ---- ---- .4625A .4625A .4630 -.0735 .5365 380 ---- ---- .4350A .4350A .4355 -.0710 .5065 385 ---- ---- .4090A .4090A .4090 -.0685 .4775 390 ---- ---- .3840A .3840A .3840 -.0660 .4500 395 ---- ---- .3600A .3600A .3605 -.0630 .4235 400 ---- ---- .3380A .3380A .3375 -.0605 .3980 2 405 ---- ---- .3165A .3165A .3165 -.0575 .3740 410 ---- ---- .2965A .2965A .2960 -.0550 .3510 415 ---- ---- .2775A .2775A .2770 -.0520 .3290 40 420 ---- ---- .2600A .2600A .2590 -.0495 .3085 425 ---- ---- .2430A .2430A .2420 -.0470 .2890 430 ---- ---- .2275A .2275A .2260 -.0445 .2705 435 ---- ---- .2130A .2130A .2110 -.0425 .2535 440 ---- ---- .1990A .1990A .1970 -.0400 .2370 445 ---- ---- .1860A .1860A .1840 -.0380 .2220 450 ---- ---- .1740A .1740A .1720 -.0355 .2075 455 ---- ---- .1625A .1625A .1605 -.0335 .1940 460 ---- ---- .1520A .1520A .1500 -.0315 .1815 465 ---- ---- .1425A .1425A .1400 -.0300 .1700 470 ---- ---- .1330A .1330A .1305 -.0285 .1590 475 ---- ---- .1245A .1245A .1220 -.0265 .1485 480 ---- ---- .1165A .1165A .1140 -.0250 .1390 485 ---- ---- .1090A .1090A .1065 -.0235 .1300 1 490 ---- ---- .1020A .1020A .0995 -.0225 .1220 1 495 ---- ---- .0960A .0960A .0930 -.0210 .1140 500 ---- ---- .0900A .0900A .0870 -.0200 .1070 3 505 ---- ---- .0840A .0840A .0815 -.0190 .1005 510 ---- ---- .0790A .0790A .0765 -.0175 .0940 515 ---- ---- .0740A .0740A .0715 -.0170 .0885 520 ---- ---- .0695A .0695A .0670 -.0160 .0830 525 ---- ---- .0655A .0655A .0630 -.0150 .0780 530 ---- ---- .0615A .0615A .0590 -.0140 .0730 25 535 ---- ---- .0580A .0580A .0555 -.0135 .0690 540 ---- ---- .0550A .0550A .0520 -.0125 .0645 545 ---- ---- .0515A .0515A .0490 -.0120 .0610 550 ---- ---- .0490A .0490A .0460 -.0115 .0575 555 ---- ---- .0460A .0460A .0430 -.0110 .0540 560 ---- ---- .0435A .0435A .0405 -.0105 .0510 565 ---- ---- .0415A .0415A .0380 -.0100 .0480 570 ---- ---- .0390A .0390A .0360 -.0095 .0455 575 ---- ---- .0370A .0370A .0340 -.0090 .0430 580 ---- ---- .0355A .0355A .0320 -.0085 .0405 600 ---- ---- .0290A .0290A .0255 -.0070 .0325 625 ---- ---- .0235A .0235A .0195 -.0055 .0250 650 ---- ---- ---- ---- .0150 -.0045 .0195 675 ---- ---- ---- ---- .0115 -.0040 .0155 700 ---- ---- ---- ---- .0095 -.0030 .0125 1 725 ---- ---- ---- ---- .0075 -.0025 .0100 750 ---- ---- ---- ---- .0060 -.0025 .0085 775 ---- ---- ---- ---- .0050 -.0020 .0070 800 ---- ---- ---- ---- .0040 -.0020 .0060 825 ---- ---- ---- ---- .0035 -.0015 .0050 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7355 -.1110 3.8465 050 ---- ---- ---- ---- 3.4855 -.1110 3.5965 075 ---- ---- ---- ---- 3.2355 -.1110 3.3465 100 ---- ---- ---- ---- 2.9855 -.1110 3.0965 125 ---- ---- ---- ---- 2.7355 -.1110 2.8465 150 ---- ---- ---- ---- 2.4855 -.1110 2.5965 175 ---- ---- ---- ---- 2.2355 -.1110 2.3465 200 ---- ---- ---- ---- 1.9855 -.1110 2.0965 220 ---- ---- ---- ---- 1.7855 -.1110 1.8965 225 ---- ---- ---- ---- 1.7355 -.1110 1.8465 230 ---- ---- ---- ---- 1.6855 -.1110 1.7965 235 ---- ---- ---- ---- 1.6355 -.1110 1.7465 240 ---- ---- ---- ---- 1.5855 -.1110 1.6965 245 ---- ---- ---- ---- 1.5365 -.1100 1.6465 250 ---- ---- ---- ---- 1.4875 -.1095 1.5970 255 ---- ---- ---- ---- 1.4390 -.1085 1.5475 260 ---- ---- 1.3875A 1.3875A 1.3910 -.1075 1.4985 265 ---- ---- ---- ---- 1.3435 -.1070 1.4505 270 ---- ---- 1.2930A 1.2930A 1.2965 -.1060 1.4025 275 ---- ---- ---- ---- 1.2500 -.1050 1.3550 280 ---- ---- 1.2005A 1.2005A 1.2040 -.1040 1.3080 285 ---- ---- ---- ---- 1.1585 -.1030 1.2615 290 ---- ---- 1.1105A 1.1105A 1.1140 -.1015 1.2155 295 ---- ---- ---- ---- 1.0695 -.1005 1.1700 300 ---- ---- 1.0235A 1.0235A 1.0260 -.0995 1.1255 305 ---- ---- ---- ---- .9835 -.0975 1.0810 310 ---- ---- .9395A .9395A .9415 -.0965 1.0380 315 ---- ---- ---- ---- .9005 -.0950 .9955 320 ---- ---- .8590A .8590A .8600 -.0935 .9535 325 ---- ---- ---- ---- .8205 -.0925 .9130 330 ---- ---- .7820A .7820A .7820 -.0910 .8730 335 ---- ---- ---- ---- .7445 -.0895 .8340 340 ---- ---- .7085A .7085A .7080 -.0875 .7955 345 ---- ---- .6730A .6730A .6730 -.0855 .7585 350 ---- ---- .6390A .6390A .6385 -.0840 .7225 5 355 ---- ---- .6060A .6060A .6055 -.0820 .6875 360 ---- ---- .5740A .5740A .5735 -.0800 .6535 365 ---- ---- .5435A .5435A .5425 -.0780 .6205 370 ---- ---- .5140A .5140A .5130 -.0755 .5885 375 ---- ---- .4855A .4855A .4845 -.0735 .5580 380 ---- ---- .4585A .4585A .4575 -.0710 .5285 385 ---- ---- .4330A .4330A .4315 -.0685 .5000 390 ---- ---- .4080A .4080A .4065 -.0660 .4725 395 ---- ---- .3850A .3850A .3830 -.0635 .4465 400 ---- ---- .3625A .3625A .3605 -.0605 .4210 2 405 ---- ---- .3415A .3415A .3395 -.0580 20 .3975 410 ---- ---- .3215A .3215A .3190 -.0555 .3745 415 ---- ---- .3025A .3025A .3000 -.0530 .3530 420 ---- ---- .2845A .2845A .2820 -.0500 .3320 10 425 ---- ---- .2675A .2675A .2650 -.0475 .3125 170 430 ---- ---- .2515A .2515A .2490 -.0450 .2940 435 ---- ---- .2365A .2365A .2340 -.0425 .2765 210 440 ---- ---- .2225A .2225A .2195 -.0405 .2600 445 ---- ---- .2095A .2095A .2060 -.0385 .2445 450 ---- ---- .1970A .1970A .1935 -.0365 .2300 1050 455 ---- ---- .1850A .1850A .1820 -.0340 .2160 460 ---- ---- .1740A .1740A .1710 -.0320 .2030 75 465 ---- ---- .1640A .1640A .1605 -.0305 .1910 401 470 ---- ---- .1540A .1540A .1505 -.0290 .1795 155 475 ---- ---- .1450A .1450A .1415 -.0275 .1690 170 480 ---- ---- .1365A .1365A .1330 -.0260 .1590 485 ---- ---- .1285A .1285A .1250 -.0245 .1495 490 ---- ---- .1215A .1215A .1175 -.0235 .1410 1 495 ---- ---- .1145A .1145A .1105 -.0220 .1325 500 ---- ---- .1080A .1080A .1040 -.0210 .1250 240 505 ---- ---- .1020A .1020A .0980 -.0195 .1175 510 ---- ---- .0960A .0960A .0925 -.0185 .1110 515 ---- ---- .0905A .0905A .0870 -.0175 .1045 520 ---- ---- .0855A .0855A .0820 -.0165 .0985 525 ---- ---- .0810A .0810A .0775 -.0155 .0930 530 ---- ---- .0765A .0765A .0730 -.0145 .0875 6 535 ---- ---- .0725A .0725A .0690 -.0135 .0825 540 ---- ---- .0690A .0690A .0650 -.0130 .0780 545 ---- ---- .0655A .0655A .0615 -.0125 .0740 550 ---- ---- .0620A .0620A .0580 -.0120 .0700 12 555 ---- ---- .0590A .0590A .0550 -.0110 .0660 560 ---- ---- .0560A .0560A .0520 -.0105 .0625 565 ---- ---- .0530A .0530A .0490 -.0100 .0590 570 ---- ---- .0505A .0505A .0465 -.0095 .0560 575 ---- ---- .0480A .0480A .0440 -.0095 .0535 150 580 ---- ---- .0460A .0460A .0420 -.0085 .0505 10 600 ---- ---- .0385A .0385A .0345 -.0070 .0415 35 625 ---- ---- .0305A .0305A .0270 -.0055 .0325 20 650 ---- ---- .0240A .0240A .0220 -.0040 .0260 675 ---- ---- ---- ---- .0180 -.0035 .0215 700 ---- ---- ---- ---- .0150 -.0030 .0180 3 725 ---- ---- ---- ---- .0125 -.0025 .0150 10 750 ---- ---- ---- ---- .0110 -.0020 .0130 775 ---- ---- ---- ---- .0095 -.0020 .0115 800 ---- ---- ---- ---- .0085 -.0015 .0100 3 825 ---- ---- ---- ---- .0075 -.0015 .0090 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7355 -.1095 3.8450 050 ---- ---- ---- ---- 3.4855 -.1095 3.5950 075 ---- ---- ---- ---- 3.2355 -.1095 3.3450 100 ---- ---- ---- ---- 2.9855 -.1095 3.0950 125 ---- ---- ---- ---- 2.7355 -.1095 2.8450 150 ---- ---- ---- ---- 2.4855 -.1095 2.5950 175 ---- ---- ---- ---- 2.2355 -.1095 2.3450 200 ---- ---- ---- ---- 1.9855 -.1095 2.0950 220 ---- ---- ---- ---- 1.7855 -.1095 1.8950 225 ---- ---- ---- ---- 1.7355 -.1095 1.8450 230 ---- ---- ---- ---- 1.6855 -.1095 1.7950 235 ---- ---- ---- ---- 1.6355 -.1095 1.7450 240 ---- ---- ---- ---- 1.5855 -.1095 1.6950 245 ---- ---- ---- ---- 1.5355 -.1095 1.6450 250 ---- ---- ---- ---- 1.4855 -.1095 1.5950 255 ---- ---- ---- ---- 1.4360 -.1090 1.5450 260 ---- ---- ---- ---- 1.3875 -.1075 1.4950 265 ---- ---- ---- ---- 1.3395 -.1060 1.4455 270 ---- ---- ---- ---- 1.2925 -.1045 1.3970 275 ---- ---- ---- ---- 1.2460 -.1035 1.3495 280 ---- ---- ---- ---- 1.2005 -.1020 1.3025 285 ---- ---- ---- ---- 1.1555 -.1010 1.2565 290 ---- ---- ---- ---- 1.1115 -.0995 1.2110 295 ---- ---- ---- ---- 1.0680 -.0985 1.1665 300 ---- ---- ---- ---- 1.0260 -.0965 1.1225 305 ---- ---- ---- ---- .9845 -.0950 1.0795 310 ---- ---- ---- ---- .9435 -.0940 1.0375 315 ---- ---- ---- ---- .9035 -.0925 .9960 320 ---- ---- ---- ---- .8650 -.0910 .9560 325 ---- ---- ---- ---- .8265 -.0900 .9165 330 ---- ---- ---- ---- .7895 -.0880 .8775 335 ---- ---- ---- ---- .7535 -.0865 .8400 340 ---- ---- ---- ---- .7180 -.0850 .8030 345 ---- ---- ---- ---- .6840 -.0835 .7675 350 ---- ---- ---- ---- .6505 -.0820 .7325 35 355 ---- ---- ---- ---- .6185 -.0800 .6985 360 ---- ---- ---- ---- .5870 -.0785 .6655 365 ---- ---- ---- ---- .5565 -.0770 .6335 370 ---- ---- ---- ---- .5275 -.0750 .6025 375 ---- ---- ---- ---- .4995 -.0730 .5725 380 ---- ---- ---- ---- .4725 -.0710 .5435 385 ---- ---- ---- ---- .4465 -.0690 .5155 390 ---- ---- ---- ---- .4215 -.0670 .4885 395 ---- ---- ---- ---- .3975 -.0655 .4630 400 ---- ---- ---- ---- .3750 -.0630 .4380 405 ---- ---- ---- ---- .3535 -.0610 .4145 410 ---- ---- ---- ---- .3330 -.0585 .3915 415 ---- ---- ---- ---- .3135 -.0565 .3700 420 ---- ---- ---- ---- .2950 -.0545 .3495 425 ---- ---- ---- ---- .2775 -.0520 .3295 430 ---- ---- ---- ---- .2615 -.0495 .3110 435 ---- ---- ---- ---- .2460 -.0470 .2930 440 ---- ---- ---- ---- .2310 -.0455 .2765 445 ---- ---- ---- ---- .2175 -.0430 .2605 450 ---- ---- ---- ---- .2045 -.0410 .2455 455 ---- ---- ---- ---- .1920 -.0390 .2310 460 ---- ---- ---- ---- .1805 -.0370 .2175 465 ---- ---- ---- ---- .1700 -.0350 .2050 470 ---- ---- ---- ---- .1595 -.0335 .1930 475 ---- ---- ---- ---- .1500 -.0315 .1815 480 ---- ---- ---- ---- .1410 -.0295 .1705 485 ---- ---- ---- ---- .1325 -.0280 .1605 490 ---- ---- ---- ---- .1245 -.0265 .1510 495 ---- ---- ---- ---- .1170 -.0250 .1420 500 ---- ---- ---- ---- .1100 -.0235 .1335 65 505 ---- ---- ---- ---- .1035 -.0220 .1255 510 ---- ---- ---- ---- .0970 -.0210 .1180 515 ---- ---- ---- ---- .0915 -.0195 .1110 520 ---- ---- ---- ---- .0855 -.0185 .1040 525 ---- ---- ---- ---- .0805 -.0175 .0980 530 ---- ---- ---- ---- .0755 -.0165 .0920 535 ---- ---- ---- ---- .0710 -.0155 .0865 540 ---- ---- ---- ---- .0670 -.0140 .0810 545 ---- ---- ---- ---- .0625 -.0135 .0760 550 ---- ---- ---- ---- .0590 -.0125 .0715 555 ---- ---- ---- ---- .0555 -.0115 .0670 560 ---- ---- ---- ---- .0520 -.0110 .0630 565 ---- ---- ---- ---- .0490 -.0100 .0590 570 ---- ---- ---- ---- .0460 -.0095 .0555 575 ---- ---- ---- ---- .0430 -.0090 .0520 600 ---- ---- ---- ---- .0320 -.0060 .0380 625 ---- ---- ---- ---- .0235 -.0045 .0280 650 ---- ---- ---- ---- .0175 -.0030 .0205 675 ---- ---- ---- ---- .0130 -.0020 .0150 700 ---- ---- ---- ---- .0100 -.0010 .0110 725 ---- ---- ---- ---- .0075 -.0005 .0080 750 ---- ---- ---- ---- .0055 -.0005 .0060 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0025 UNCH .0025 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7355 -.1095 3.8450 050 ---- ---- ---- ---- 3.4855 -.1095 3.5950 075 ---- ---- ---- ---- 3.2355 -.1095 3.3450 100 ---- ---- ---- ---- 2.9855 -.1095 3.0950 125 ---- ---- ---- ---- 2.7355 -.1095 2.8450 150 ---- ---- ---- ---- 2.4855 -.1095 2.5950 175 ---- ---- ---- ---- 2.2355 -.1095 2.3450 200 ---- ---- ---- ---- 1.9855 -.1095 2.0950 220 ---- ---- ---- ---- 1.7855 -.1095 1.8950 225 ---- ---- ---- ---- 1.7355 -.1095 1.8450 230 ---- ---- ---- ---- 1.6855 -.1095 1.7950 235 ---- ---- ---- ---- 1.6355 -.1095 1.7450 240 ---- ---- ---- ---- 1.5855 -.1095 1.6950 245 ---- ---- ---- ---- 1.5355 -.1095 1.6450 250 ---- ---- ---- ---- 1.4855 -.1095 1.5950 255 ---- ---- ---- ---- 1.4365 -.1085 1.5450 260 ---- ---- ---- ---- 1.3885 -.1070 1.4955 265 ---- ---- ---- ---- 1.3410 -.1060 1.4470 270 ---- ---- ---- ---- 1.2945 -.1050 1.3995 275 ---- ---- ---- ---- 1.2485 -.1040 1.3525 280 ---- ---- ---- ---- 1.2035 -.1025 1.3060 285 ---- ---- ---- ---- 1.1595 -.1010 1.2605 290 ---- ---- ---- ---- 1.1160 -.1000 1.2160 295 ---- ---- ---- ---- 1.0735 -.0990 1.1725 300 ---- ---- ---- ---- 1.0315 -.0980 1.1295 305 ---- ---- ---- ---- .9910 -.0960 1.0870 310 ---- ---- ---- ---- .9510 -.0950 1.0460 315 ---- ---- ---- ---- .9115 -.0940 1.0055 320 ---- ---- ---- ---- .8735 -.0920 .9655 325 ---- ---- ---- ---- .8360 -.0910 .9270 330 ---- ---- ---- ---- .8000 -.0890 .8890 335 ---- ---- ---- ---- .7645 -.0875 .8520 340 ---- ---- ---- ---- .7300 -.0860 .8160 345 ---- ---- ---- ---- .6965 -.0840 .7805 350 ---- ---- ---- ---- .6635 -.0830 .7465 355 ---- ---- ---- ---- .6320 -.0810 .7130 360 ---- ---- ---- ---- .6015 -.0790 .6805 365 ---- ---- ---- ---- .5720 -.0770 .6490 370 ---- ---- ---- ---- .5430 -.0755 .6185 375 ---- ---- ---- ---- .5155 -.0735 .5890 380 ---- ---- ---- ---- .4890 -.0715 .5605 385 ---- ---- ---- ---- .4630 -.0700 .5330 390 ---- ---- ---- ---- .4385 -.0680 .5065 395 ---- ---- ---- ---- .4150 -.0655 .4805 400 ---- ---- ---- ---- .3925 -.0635 .4560 405 ---- ---- ---- ---- .3715 -.0610 .4325 410 ---- ---- ---- ---- .3510 -.0590 .4100 415 ---- ---- ---- ---- .3315 -.0570 .3885 420 ---- ---- ---- ---- .3130 -.0545 .3675 425 ---- ---- ---- ---- .2955 -.0525 .3480 430 ---- ---- ---- ---- .2790 -.0505 .3295 435 ---- ---- ---- ---- .2635 -.0480 .3115 440 ---- ---- ---- ---- .2485 -.0460 .2945 445 ---- ---- ---- ---- .2345 -.0440 .2785 450 ---- ---- ---- ---- .2210 -.0425 .2635 455 ---- ---- ---- ---- .2085 -.0405 .2490 460 ---- ---- ---- ---- .1965 -.0385 .2350 465 ---- ---- ---- ---- .1855 -.0365 .2220 470 ---- ---- ---- ---- .1745 -.0355 .2100 475 ---- ---- ---- ---- .1645 -.0335 .1980 480 ---- ---- ---- ---- .1555 -.0315 .1870 485 ---- ---- ---- ---- .1465 -.0300 .1765 490 ---- ---- ---- ---- .1380 -.0290 .1670 495 ---- ---- ---- ---- .1300 -.0275 .1575 500 ---- ---- ---- ---- .1225 -.0260 .1485 505 ---- ---- ---- ---- .1155 -.0250 .1405 510 ---- ---- ---- ---- .1085 -.0240 .1325 515 ---- ---- ---- ---- .1025 -.0225 .1250 520 ---- ---- ---- ---- .0965 -.0215 .1180 525 ---- ---- ---- ---- .0910 -.0205 .1115 530 ---- ---- ---- ---- .0855 -.0195 .1050 535 ---- ---- ---- ---- .0805 -.0185 .0990 540 ---- ---- ---- ---- .0760 -.0175 .0935 545 ---- ---- ---- ---- .0715 -.0165 .0880 550 ---- ---- ---- ---- .0675 -.0155 .0830 555 ---- ---- ---- ---- .0635 -.0150 .0785 560 ---- ---- ---- ---- .0595 -.0145 .0740 565 ---- ---- ---- ---- .0560 -.0140 .0700 570 ---- ---- ---- ---- .0530 -.0130 .0660 575 ---- ---- ---- ---- .0500 -.0120 .0620 600 ---- ---- ---- ---- .0370 -.0095 .0465 625 ---- ---- ---- ---- .0275 -.0070 .0345 650 ---- ---- ---- ---- .0205 -.0055 .0260 675 ---- ---- ---- ---- .0155 -.0040 .0195 700 ---- ---- ---- ---- .0115 -.0035 .0150 725 ---- ---- ---- ---- .0090 -.0025 .0115 750 ---- ---- ---- ---- .0070 -.0015 .0085 775 ---- ---- ---- ---- .0055 -.0010 .0065 800 ---- ---- ---- ---- .0040 -.0010 .0050 825 ---- ---- ---- ---- .0030 -.0010 .0040 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7355 -.1095 3.8450 050 ---- ---- ---- ---- 3.4855 -.1095 3.5950 075 ---- ---- ---- ---- 3.2355 -.1095 3.3450 100 ---- ---- ---- ---- 2.9855 -.1095 3.0950 125 ---- ---- ---- ---- 2.7355 -.1095 2.8450 150 ---- ---- ---- ---- 2.4855 -.1095 2.5950 175 ---- ---- ---- ---- 2.2355 -.1095 2.3450 200 ---- ---- ---- ---- 1.9855 -.1095 2.0950 220 ---- ---- ---- ---- 1.7855 -.1095 1.8950 225 ---- ---- ---- ---- 1.7355 -.1095 1.8450 230 ---- ---- ---- ---- 1.6855 -.1095 1.7950 235 ---- ---- ---- ---- 1.6355 -.1095 1.7450 240 ---- ---- ---- ---- 1.5855 -.1095 1.6950 245 ---- ---- ---- ---- 1.5355 -.1095 1.6450 250 ---- ---- ---- ---- 1.4860 -.1090 1.5950 255 ---- ---- ---- ---- 1.4375 -.1080 1.5455 260 ---- ---- ---- ---- 1.3900 -.1070 1.4970 265 ---- ---- ---- ---- 1.3435 -.1055 1.4490 270 ---- ---- ---- ---- 1.2975 -.1045 1.4020 275 ---- ---- ---- ---- 1.2525 -.1030 1.3555 280 ---- ---- ---- ---- 1.2080 -.1025 1.3105 285 ---- ---- ---- ---- 1.1645 -.1010 1.2655 290 ---- ---- ---- ---- 1.1220 -.1000 1.2220 295 ---- ---- ---- ---- 1.0800 -.0990 1.1790 300 ---- ---- ---- ---- 1.0390 -.0975 1.1365 305 ---- ---- ---- ---- .9990 -.0965 1.0955 310 ---- ---- ---- ---- .9600 -.0950 1.0550 315 ---- ---- ---- ---- .9215 -.0935 1.0150 320 ---- ---- ---- ---- .8840 -.0920 .9760 325 ---- ---- ---- ---- .8475 -.0905 .9380 330 ---- ---- ---- ---- .8120 -.0890 .9010 335 ---- ---- ---- ---- .7775 -.0875 .8650 340 ---- ---- ---- ---- .7435 -.0860 .8295 345 ---- ---- ---- ---- .7105 -.0845 .7950 350 ---- ---- ---- ---- .6785 -.0830 .7615 355 ---- ---- ---- ---- .6475 -.0810 .7285 360 ---- ---- ---- ---- .6175 -.0795 .6970 365 ---- ---- ---- ---- .5885 -.0775 .6660 370 ---- ---- ---- ---- .5605 -.0755 .6360 375 ---- ---- ---- ---- .5330 -.0740 .6070 380 ---- ---- ---- ---- .5070 -.0720 .5790 385 ---- ---- ---- ---- .4820 -.0695 .5515 390 ---- ---- ---- ---- .4575 -.0680 .5255 395 ---- ---- ---- ---- .4345 -.0655 .5000 400 ---- ---- ---- ---- .4120 -.0640 .4760 405 ---- ---- ---- ---- .3910 -.0615 .4525 410 ---- ---- ---- ---- .3705 -.0595 .4300 415 ---- ---- ---- ---- .3515 -.0570 .4085 420 ---- ---- ---- ---- .3330 -.0550 .3880 425 ---- ---- ---- ---- .3155 -.0530 .3685 430 ---- ---- ---- ---- .2985 -.0510 .3495 435 ---- ---- ---- ---- .2830 -.0485 .3315 440 ---- ---- ---- ---- .2680 -.0465 .3145 445 ---- ---- ---- ---- .2535 -.0450 .2985 450 ---- ---- ---- ---- .2400 -.0430 .2830 455 ---- ---- ---- ---- .2270 -.0410 .2680 460 ---- ---- ---- ---- .2150 -.0395 .2545 465 ---- ---- ---- ---- .2035 -.0375 .2410 470 ---- ---- ---- ---- .1925 -.0360 .2285 475 ---- ---- ---- ---- .1820 -.0345 .2165 480 ---- ---- ---- ---- .1725 -.0325 .2050 485 ---- ---- ---- ---- .1630 -.0315 .1945 490 ---- ---- ---- ---- .1540 -.0300 .1840 495 ---- ---- ---- ---- .1460 -.0285 .1745 500 ---- ---- ---- ---- .1380 -.0275 .1655 505 ---- ---- ---- ---- .1305 -.0260 .1565 510 ---- ---- ---- ---- .1235 -.0250 .1485 515 ---- ---- ---- ---- .1165 -.0240 .1405 520 ---- ---- ---- ---- .1105 -.0225 .1330 525 ---- ---- ---- ---- .1045 -.0215 .1260 530 ---- ---- ---- ---- .0985 -.0210 .1195 535 ---- ---- ---- ---- .0935 -.0195 .1130 540 ---- ---- ---- ---- .0880 -.0190 .1070 545 ---- ---- ---- ---- .0835 -.0180 .1015 550 ---- ---- ---- ---- .0790 -.0170 .0960 555 ---- ---- ---- ---- .0745 -.0165 .0910 575 ---- ---- ---- ---- .0595 -.0135 .0730 600 ---- ---- ---- ---- .0450 -.0110 .0560 625 ---- ---- ---- ---- .0345 -.0080 .0425 650 ---- ---- ---- ---- .0260 -.0065 .0325 675 ---- ---- ---- ---- .0200 -.0050 .0250 700 ---- ---- ---- ---- .0155 -.0040 .0195 725 ---- ---- ---- ---- .0120 -.0030 .0150 750 ---- ---- ---- ---- .0095 -.0020 .0115 775 ---- ---- ---- ---- .0075 -.0015 .0090 800 ---- ---- ---- ---- .0055 -.0020 .0075 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7335 -.1090 3.8425 050 ---- ---- ---- ---- 3.4835 -.1090 3.5925 075 ---- ---- ---- ---- 3.2335 -.1090 3.3425 100 ---- ---- ---- ---- 2.9835 -.1090 3.0925 125 ---- ---- ---- ---- 2.7335 -.1090 2.8425 150 ---- ---- ---- ---- 2.4835 -.1090 2.5925 175 ---- ---- ---- ---- 2.2335 -.1090 2.3425 200 ---- ---- ---- ---- 1.9835 -.1090 2.0925 225 ---- ---- ---- ---- 1.7335 -.1090 1.8425 230 ---- ---- ---- ---- 1.6835 -.1090 1.7925 235 ---- ---- ---- ---- 1.6335 -.1090 1.7425 240 ---- ---- ---- ---- 1.5835 -.1090 1.6925 245 ---- ---- ---- ---- 1.5340 -.1085 1.6425 250 ---- ---- ---- ---- 1.4855 -.1075 1.5930 255 ---- ---- ---- ---- 1.4380 -.1060 1.5440 260 ---- ---- ---- ---- 1.3910 -.1055 1.4965 265 ---- ---- ---- ---- 1.3450 -.1045 1.4495 270 ---- ---- ---- ---- 1.3000 -.1030 1.4030 275 ---- ---- ---- ---- 1.2555 -.1020 1.3575 280 ---- ---- ---- ---- 1.2120 -.1010 1.3130 285 ---- ---- ---- ---- 1.1690 -.1000 1.2690 290 ---- ---- ---- ---- 1.1270 -.0990 1.2260 295 ---- ---- ---- ---- 1.0860 -.0975 1.1835 300 ---- ---- ---- ---- 1.0460 -.0960 1.1420 305 ---- ---- ---- ---- 1.0065 -.0950 1.1015 310 ---- ---- ---- ---- .9680 -.0935 1.0615 315 ---- ---- ---- ---- .9300 -.0925 1.0225 320 ---- ---- ---- ---- .8935 -.0910 .9845 325 ---- ---- ---- ---- .8575 -.0895 .9470 330 ---- ---- ---- ---- .8220 -.0885 .9105 335 ---- ---- ---- ---- .7880 -.0865 .8745 340 ---- ---- ---- ---- .7545 -.0855 .8400 345 ---- ---- ---- ---- .7220 -.0840 .8060 350 ---- ---- ---- ---- .6905 -.0820 .7725 355 ---- ---- ---- ---- .6600 -.0805 .7405 360 ---- ---- ---- ---- .6300 -.0790 .7090 365 ---- ---- ---- ---- .6015 -.0770 .6785 370 ---- ---- ---- ---- .5735 -.0750 .6485 375 ---- ---- ---- ---- .5465 -.0735 .6200 380 ---- ---- ---- ---- .5205 -.0715 .5920 385 ---- ---- ---- ---- .4955 -.0695 .5650 390 ---- ---- ---- ---- .4715 -.0675 .5390 395 ---- ---- ---- ---- .4485 -.0655 .5140 400 ---- ---- ---- ---- .4260 -.0635 .4895 405 ---- ---- ---- ---- .4050 -.0615 .4665 410 ---- ---- ---- ---- .3850 -.0590 .4440 415 ---- ---- ---- ---- .3655 -.0570 .4225 420 ---- ---- ---- ---- .3470 -.0550 .4020 425 ---- ---- ---- ---- .3295 -.0530 .3825 430 ---- ---- ---- ---- .3130 -.0510 .3640 435 ---- ---- ---- ---- .2970 -.0490 .3460 440 ---- ---- ---- ---- .2820 -.0470 .3290 445 ---- ---- ---- ---- .2675 -.0450 .3125 450 ---- ---- ---- ---- .2540 -.0430 .2970 455 ---- ---- ---- ---- .2410 -.0415 .2825 460 ---- ---- ---- ---- .2290 -.0395 .2685 465 ---- ---- ---- ---- .2175 -.0375 .2550 470 ---- ---- ---- ---- .2060 -.0365 .2425 475 ---- ---- ---- ---- .1960 -.0345 .2305 480 ---- ---- ---- ---- .1860 -.0330 .2190 485 ---- ---- ---- ---- .1765 -.0315 .2080 490 ---- ---- ---- ---- .1675 -.0305 .1980 495 ---- ---- ---- ---- .1590 -.0290 .1880 500 ---- ---- ---- ---- .1510 -.0280 .1790 505 ---- ---- ---- ---- .1435 -.0265 .1700 510 ---- ---- ---- ---- .1360 -.0255 .1615 515 ---- ---- ---- ---- .1295 -.0240 .1535 520 ---- ---- ---- ---- .1230 -.0230 .1460 525 ---- ---- ---- ---- .1165 -.0225 .1390 530 ---- ---- ---- ---- .1105 -.0215 .1320 535 ---- ---- ---- ---- .1050 -.0205 .1255 540 ---- ---- ---- ---- .1000 -.0195 .1195 545 ---- ---- ---- ---- .0950 -.0185 .1135 550 ---- ---- ---- ---- .0900 -.0180 .1080 555 ---- ---- ---- ---- .0855 -.0170 .1025 575 ---- ---- ---- ---- .0700 -.0140 .0840 600 ---- ---- ---- ---- .0540 -.0115 .0655 625 ---- ---- ---- ---- .0425 -.0090 .0515 650 ---- ---- ---- ---- .0330 -.0075 .0405 675 ---- ---- ---- ---- .0260 -.0060 .0320 700 ---- ---- ---- ---- .0205 -.0050 .0255 725 ---- ---- ---- ---- .0165 -.0035 .0200 750 ---- ---- ---- ---- .0135 -.0025 .0160 775 ---- ---- ---- ---- .0105 -.0025 .0130 800 ---- ---- ---- ---- .0085 -.0020 .0105 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7335 -.1090 3.8425 050 ---- ---- ---- ---- 3.4835 -.1090 3.5925 075 ---- ---- ---- ---- 3.2335 -.1090 3.3425 100 ---- ---- ---- ---- 2.9835 -.1090 3.0925 125 ---- ---- ---- ---- 2.7335 -.1090 2.8425 150 ---- ---- ---- ---- 2.4835 -.1090 2.5925 175 ---- ---- ---- ---- 2.2335 -.1090 2.3425 200 ---- ---- ---- ---- 1.9835 -.1090 2.0925 225 ---- ---- ---- ---- 1.7335 -.1090 1.8425 230 ---- ---- ---- ---- 1.6835 -.1090 1.7925 235 ---- ---- ---- ---- 1.6335 -.1090 1.7425 240 ---- ---- ---- ---- 1.5840 -.1085 1.6925 245 ---- ---- ---- ---- 1.5350 -.1075 1.6425 250 ---- ---- ---- ---- 1.4870 -.1065 1.5935 255 ---- ---- ---- ---- 1.4400 -.1055 1.5455 260 ---- ---- ---- ---- 1.3940 -.1040 1.4980 265 ---- ---- ---- ---- 1.3485 -.1030 1.4515 270 ---- ---- ---- ---- 1.3040 -.1020 1.4060 275 ---- ---- ---- ---- 1.2605 -.1005 1.3610 280 ---- ---- ---- ---- 1.2175 -.0995 1.3170 285 ---- ---- ---- ---- 1.1755 -.0985 1.2740 290 ---- ---- ---- ---- 1.1345 -.0970 1.2315 295 ---- ---- ---- ---- 1.0940 -.0955 1.1895 300 ---- ---- ---- ---- 1.0545 -.0945 1.1490 305 ---- ---- ---- ---- 1.0155 -.0935 1.1090 310 ---- ---- ---- ---- .9775 -.0920 1.0695 315 ---- ---- ---- ---- .9405 -.0905 1.0310 320 ---- ---- ---- ---- .9045 -.0890 .9935 325 ---- ---- ---- ---- .8690 -.0880 .9570 330 ---- ---- ---- ---- .8345 -.0865 .9210 335 ---- ---- ---- ---- .8010 -.0850 .8860 340 ---- ---- ---- ---- .7680 -.0835 .8515 345 ---- ---- ---- ---- .7360 -.0820 .8180 350 ---- ---- ---- ---- .7050 -.0805 .7855 355 ---- ---- ---- ---- .6750 -.0790 .7540 360 ---- ---- ---- ---- .6455 -.0775 .7230 365 ---- ---- ---- ---- .6170 -.0760 .6930 370 ---- ---- ---- ---- .5895 -.0745 .6640 375 ---- ---- ---- ---- .5630 -.0725 .6355 380 ---- ---- ---- ---- .5375 -.0705 .6080 385 ---- ---- ---- ---- .5125 -.0690 .5815 390 ---- ---- ---- ---- .4885 -.0675 .5560 395 ---- ---- ---- ---- .4655 -.0655 .5310 400 ---- ---- ---- ---- .4435 -.0635 .5070 405 ---- ---- ---- ---- .4225 -.0615 .4840 410 ---- ---- ---- ---- .4025 -.0595 .4620 415 ---- ---- ---- ---- .3830 -.0580 .4410 420 ---- ---- ---- ---- .3650 -.0555 .4205 425 ---- ---- ---- ---- .3470 -.0540 .4010 430 ---- ---- ---- ---- .3305 -.0520 .3825 435 ---- ---- ---- ---- .3145 -.0500 .3645 440 ---- ---- ---- ---- .2995 -.0480 .3475 445 ---- ---- ---- ---- .2850 -.0465 .3315 450 ---- ---- ---- ---- .2710 -.0445 .3155 455 ---- ---- ---- ---- .2580 -.0430 .3010 460 ---- ---- ---- ---- .2455 -.0415 .2870 465 ---- ---- ---- ---- .2335 -.0400 .2735 470 ---- ---- ---- ---- .2225 -.0380 .2605 475 ---- ---- ---- ---- .2115 -.0370 .2485 480 ---- ---- ---- ---- .2015 -.0350 .2365 485 ---- ---- ---- ---- .1920 -.0335 .2255 490 ---- ---- ---- ---- .1825 -.0325 .2150 495 ---- ---- ---- ---- .1740 -.0310 .2050 500 ---- ---- ---- ---- .1655 -.0300 .1955 505 ---- ---- ---- ---- .1580 -.0280 .1860 510 ---- ---- ---- ---- .1505 -.0270 .1775 515 ---- ---- ---- ---- .1430 -.0265 .1695 520 ---- ---- ---- ---- .1365 -.0250 .1615 525 ---- ---- ---- ---- .1300 -.0240 .1540 550 ---- ---- ---- ---- .1020 -.0195 .1215 575 ---- ---- ---- ---- .0800 -.0160 .0960 600 ---- ---- ---- ---- .0630 -.0130 .0760 625 ---- ---- ---- ---- .0500 -.0105 .0605 650 ---- ---- ---- ---- .0400 -.0080 .0480 675 ---- ---- ---- ---- .0320 -.0065 .0385 700 ---- ---- ---- ---- .0255 -.0055 .0310 725 ---- ---- ---- ---- .0210 -.0040 .0250 750 ---- ---- ---- ---- .0170 -.0035 .0205 775 ---- ---- ---- ---- .0140 -.0025 .0165 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7320 -.1085 3.8405 050 ---- ---- ---- ---- 3.4820 -.1085 3.5905 075 ---- ---- ---- ---- 3.2320 -.1085 3.3405 100 ---- ---- ---- ---- 2.9820 -.1085 3.0905 125 ---- ---- ---- ---- 2.7320 -.1085 2.8405 150 ---- ---- ---- ---- 2.4820 -.1085 2.5905 175 ---- ---- ---- ---- 2.2320 -.1085 2.3405 200 ---- ---- ---- ---- 1.9820 -.1085 2.0905 225 ---- ---- ---- ---- 1.7320 -.1085 1.8405 230 ---- ---- ---- ---- 1.6820 -.1085 1.7905 235 ---- ---- ---- ---- 1.6320 -.1085 1.7405 240 ---- ---- ---- ---- 1.5830 -.1075 1.6905 245 ---- ---- ---- ---- 1.5345 -.1070 1.6415 250 ---- ---- ---- ---- 1.4875 -.1055 1.5930 255 ---- ---- ---- ---- 1.4410 -.1045 1.5455 260 ---- ---- ---- ---- 1.3955 -.1035 1.4990 265 ---- ---- ---- ---- 1.3505 -.1025 1.4530 270 ---- ---- ---- ---- 1.3070 -.1010 1.4080 275 ---- ---- ---- ---- 1.2640 -.1000 1.3640 280 ---- ---- ---- ---- 1.2215 -.0990 1.3205 285 ---- ---- ---- ---- 1.1800 -.0980 1.2780 290 ---- ---- ---- ---- 1.1395 -.0970 1.2365 295 ---- ---- ---- ---- 1.1000 -.0955 1.1955 300 ---- ---- ---- ---- 1.0610 -.0945 1.1555 305 ---- ---- ---- ---- 1.0230 -.0930 1.1160 310 ---- ---- ---- ---- .9860 -.0915 1.0775 315 ---- ---- ---- ---- .9495 -.0905 1.0400 320 ---- ---- ---- ---- .9140 -.0890 1.0030 325 ---- ---- ---- ---- .8790 -.0880 .9670 330 ---- ---- ---- ---- .8450 -.0865 .9315 335 ---- ---- ---- ---- .8120 -.0850 .8970 340 ---- ---- ---- ---- .7800 -.0835 .8635 345 ---- ---- ---- ---- .7485 -.0820 .8305 350 ---- ---- ---- ---- .7180 -.0805 .7985 355 ---- ---- ---- ---- .6885 -.0790 .7675 360 ---- ---- ---- ---- .6595 -.0775 .7370 365 ---- ---- ---- ---- .6315 -.0760 .7075 370 ---- ---- ---- ---- .6045 -.0740 .6785 375 ---- ---- ---- ---- .5785 -.0725 .6510 380 ---- ---- ---- ---- .5530 -.0710 .6240 385 ---- ---- ---- ---- .5285 -.0690 .5975 390 ---- ---- ---- ---- .5050 -.0670 .5720 395 ---- ---- ---- ---- .4825 -.0650 .5475 400 ---- ---- ---- ---- .4610 -.0630 .5240 405 ---- ---- ---- ---- .4400 -.0615 .5015 410 ---- ---- ---- ---- .4200 -.0595 .4795 415 ---- ---- ---- ---- .4010 -.0575 .4585 420 ---- ---- ---- ---- .3825 -.0555 .4380 425 ---- ---- ---- ---- .3650 -.0540 .4190 430 ---- ---- ---- ---- .3480 -.0520 .4000 435 ---- ---- ---- ---- .3320 -.0505 .3825 440 ---- ---- ---- ---- .3170 -.0485 .3655 445 ---- ---- ---- ---- .3025 -.0465 .3490 450 ---- ---- ---- ---- .2885 -.0450 .3335 455 ---- ---- ---- ---- .2750 -.0435 .3185 460 ---- ---- ---- ---- .2625 -.0420 .3045 465 ---- ---- ---- ---- .2505 -.0405 .2910 470 ---- ---- ---- ---- .2390 -.0390 .2780 475 ---- ---- ---- ---- .2280 -.0375 .2655 480 ---- ---- ---- ---- .2175 -.0365 .2540 485 ---- ---- ---- ---- .2075 -.0350 .2425 490 ---- ---- ---- ---- .1985 -.0335 .2320 495 ---- ---- ---- ---- .1895 -.0320 .2215 500 ---- ---- ---- ---- .1805 -.0315 .2120 505 ---- ---- ---- ---- .1725 -.0300 .2025 510 ---- ---- ---- ---- .1645 -.0290 .1935 515 ---- ---- ---- ---- .1575 -.0275 .1850 520 ---- ---- ---- ---- .1500 -.0270 .1770 525 ---- ---- ---- ---- .1435 -.0260 .1695 550 ---- ---- ---- ---- .1140 -.0215 .1355 575 ---- ---- ---- ---- .0910 -.0175 .1085 600 ---- ---- ---- ---- .0725 -.0145 .0870 625 ---- ---- ---- ---- .0580 -.0125 .0705 650 ---- ---- ---- ---- .0470 -.0100 .0570 675 ---- ---- ---- ---- .0380 -.0080 .0460 700 ---- ---- ---- ---- .0310 -.0065 .0375 725 ---- ---- ---- ---- .0250 -.0060 .0310 750 ---- ---- ---- ---- .0205 -.0050 .0255 775 ---- ---- ---- ---- .0170 -.0040 .0210 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7320 -.1085 3.8405 050 ---- ---- ---- ---- 3.4820 -.1085 3.5905 075 ---- ---- ---- ---- 3.2320 -.1085 3.3405 100 ---- ---- ---- ---- 2.9820 -.1085 3.0905 125 ---- ---- ---- ---- 2.7320 -.1085 2.8405 150 ---- ---- ---- ---- 2.4820 -.1085 2.5905 175 ---- ---- ---- ---- 2.2320 -.1085 2.3405 200 ---- ---- ---- ---- 1.9820 -.1085 2.0905 225 ---- ---- ---- ---- 1.7320 -.1085 1.8405 230 ---- ---- ---- ---- 1.6820 -.1085 1.7905 235 ---- ---- ---- ---- 1.6325 -.1080 1.7405 240 ---- ---- ---- ---- 1.5840 -.1065 1.6905 245 ---- ---- ---- ---- 1.5360 -.1060 1.6420 250 ---- ---- ---- ---- 1.4895 -.1045 1.5940 255 ---- ---- ---- ---- 1.4435 -.1030 1.5465 260 ---- ---- ---- ---- 1.3985 -.1020 1.5005 265 ---- ---- ---- ---- 1.3545 -.1005 1.4550 270 ---- ---- ---- ---- 1.3110 -.0995 1.4105 275 ---- ---- ---- ---- 1.2690 -.0980 1.3670 280 ---- ---- ---- ---- 1.2270 -.0970 1.3240 285 ---- ---- ---- ---- 1.1865 -.0955 1.2820 290 ---- ---- ---- ---- 1.1465 -.0945 1.2410 295 ---- ---- ---- ---- 1.1070 -.0935 1.2005 300 ---- ---- ---- ---- 1.0690 -.0920 1.1610 305 ---- ---- ---- ---- 1.0315 -.0905 1.1220 310 ---- ---- ---- ---- .9945 -.0895 1.0840 315 ---- ---- ---- ---- .9590 -.0880 1.0470 320 ---- ---- ---- ---- .9235 -.0870 1.0105 325 ---- ---- ---- ---- .8895 -.0855 .9750 330 ---- ---- ---- ---- .8560 -.0845 .9405 335 ---- ---- ---- ---- .8235 -.0830 .9065 340 ---- ---- ---- ---- .7920 -.0810 .8730 345 ---- ---- ---- ---- .7610 -.0800 .8410 350 ---- ---- ---- ---- .7305 -.0790 .8095 355 ---- ---- ---- ---- .7015 -.0770 .7785 360 ---- ---- ---- ---- .6730 -.0760 .7490 365 ---- ---- ---- ---- .6455 -.0740 .7195 370 ---- ---- ---- ---- .6185 -.0730 .6915 375 ---- ---- ---- ---- .5925 -.0715 .6640 380 ---- ---- ---- ---- .5675 -.0700 .6375 385 ---- ---- ---- ---- .5435 -.0680 .6115 390 ---- ---- ---- ---- .5200 -.0665 .5865 395 ---- ---- ---- ---- .4975 -.0650 .5625 400 ---- ---- ---- ---- .4760 -.0630 .5390 405 ---- ---- ---- ---- .4550 -.0615 .5165 410 ---- ---- ---- ---- .4350 -.0600 .4950 415 ---- ---- ---- ---- .4160 -.0580 .4740 420 ---- ---- ---- ---- .3975 -.0565 .4540 425 ---- ---- ---- ---- .3800 -.0545 .4345 430 ---- ---- ---- ---- .3630 -.0535 .4165 435 ---- ---- ---- ---- .3470 -.0515 .3985 440 ---- ---- ---- ---- .3315 -.0500 .3815 445 ---- ---- ---- ---- .3165 -.0490 .3655 450 ---- ---- ---- ---- .3025 -.0470 .3495 455 ---- ---- ---- ---- .2890 -.0460 .3350 460 ---- ---- ---- ---- .2765 -.0440 .3205 465 ---- ---- ---- ---- .2640 -.0430 .3070 470 ---- ---- ---- ---- .2525 -.0415 .2940 475 ---- ---- ---- ---- .2410 -.0405 .2815 480 ---- ---- ---- ---- .2305 -.0390 .2695 485 ---- ---- ---- ---- .2205 -.0375 .2580 490 ---- ---- ---- ---- .2105 -.0365 .2470 495 ---- ---- ---- ---- .2015 -.0350 .2365 500 ---- ---- ---- ---- .1925 -.0340 .2265 505 ---- ---- ---- ---- .1840 -.0330 .2170 510 ---- ---- ---- ---- .1760 -.0320 .2080 515 ---- ---- ---- ---- .1680 -.0310 .1990 520 ---- ---- ---- ---- .1610 -.0300 .1910 525 ---- ---- ---- ---- .1540 -.0290 .1830 550 ---- ---- ---- ---- .1230 -.0245 .1475 575 ---- ---- ---- ---- .0985 -.0210 .1195 600 ---- ---- ---- ---- .0790 -.0180 .0970 625 ---- ---- ---- ---- .0640 -.0150 .0790 650 ---- ---- ---- ---- .0515 -.0130 .0645 675 ---- ---- ---- ---- .0420 -.0110 .0530 700 ---- ---- ---- ---- .0340 -.0095 .0435 725 ---- ---- ---- ---- .0280 -.0080 .0360 750 ---- ---- ---- ---- .0230 -.0070 .0300 775 ---- ---- ---- ---- .0190 -.0060 .0250 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7305 -.1085 3.8390 050 ---- ---- ---- ---- 3.4805 -.1085 3.5890 075 ---- ---- ---- ---- 3.2305 -.1085 3.3390 100 ---- ---- ---- ---- 2.9805 -.1085 3.0890 125 ---- ---- ---- ---- 2.7305 -.1085 2.8390 150 ---- ---- ---- ---- 2.4805 -.1085 2.5890 175 ---- ---- ---- ---- 2.2305 -.1085 2.3390 200 ---- ---- ---- ---- 1.9805 -.1085 2.0890 225 ---- ---- ---- ---- 1.7305 -.1085 1.8390 230 ---- ---- ---- ---- 1.6805 -.1085 1.7890 235 ---- ---- ---- ---- 1.6315 -.1075 1.7390 240 ---- ---- ---- ---- 1.5840 -.1055 1.6895 245 ---- ---- ---- ---- 1.5365 -.1050 1.6415 250 ---- ---- ---- ---- 1.4905 -.1035 1.5940 255 ---- ---- ---- ---- 1.4455 -.1020 1.5475 260 ---- ---- ---- ---- 1.4010 -.1010 1.5020 265 ---- ---- ---- ---- 1.3575 -.0995 1.4570 270 ---- ---- ---- ---- 1.3150 -.0980 1.4130 275 ---- ---- ---- ---- 1.2730 -.0970 1.3700 280 ---- ---- ---- ---- 1.2320 -.0960 1.3280 285 ---- ---- ---- ---- 1.1915 -.0950 1.2865 290 ---- ---- ---- ---- 1.1525 -.0935 1.2460 295 ---- ---- ---- ---- 1.1140 -.0920 1.2060 300 ---- ---- ---- ---- 1.0760 -.0910 1.1670 305 ---- ---- ---- ---- 1.0390 -.0900 1.1290 310 ---- ---- ---- ---- 1.0030 -.0885 1.0915 315 ---- ---- ---- ---- .9675 -.0875 1.0550 320 ---- ---- ---- ---- .9330 -.0860 1.0190 325 ---- ---- ---- ---- .8995 -.0845 .9840 330 ---- ---- ---- ---- .8665 -.0835 .9500 335 ---- ---- ---- ---- .8345 -.0820 .9165 340 ---- ---- ---- ---- .8030 -.0810 .8840 345 ---- ---- ---- ---- .7725 -.0795 .8520 350 ---- ---- ---- ---- .7430 -.0780 .8210 355 ---- ---- ---- ---- .7140 -.0770 .7910 360 ---- ---- ---- ---- .6860 -.0755 .7615 365 ---- ---- ---- ---- .6585 -.0740 .7325 370 ---- ---- ---- ---- .6320 -.0730 .7050 375 ---- ---- ---- ---- .6065 -.0710 .6775 380 ---- ---- ---- ---- .5815 -.0700 .6515 385 ---- ---- ---- ---- .5575 -.0685 .6260 390 ---- ---- ---- ---- .5345 -.0665 .6010 395 ---- ---- ---- ---- .5120 -.0650 .5770 400 ---- ---- ---- ---- .4905 -.0635 .5540 405 ---- ---- ---- ---- .4700 -.0615 .5315 410 ---- ---- ---- ---- .4500 -.0600 .5100 415 ---- ---- ---- ---- .4310 -.0585 .4895 420 ---- ---- ---- ---- .4125 -.0565 .4690 425 ---- ---- ---- ---- .3950 -.0550 .4500 430 ---- ---- ---- ---- .3780 -.0535 .4315 435 ---- ---- ---- ---- .3620 -.0515 .4135 440 ---- ---- ---- ---- .3465 -.0500 .3965 445 ---- ---- ---- ---- .3315 -.0485 .3800 450 ---- ---- ---- ---- .3175 -.0470 .3645 455 ---- ---- ---- ---- .3040 -.0455 .3495 460 ---- ---- ---- ---- .2910 -.0440 .3350 465 ---- ---- ---- ---- .2785 -.0425 .3210 470 ---- ---- ---- ---- .2665 -.0410 .3075 475 ---- ---- ---- ---- .2555 -.0395 .2950 480 ---- ---- ---- ---- .2445 -.0380 .2825 485 ---- ---- ---- ---- .2340 -.0370 .2710 490 ---- ---- ---- ---- .2240 -.0360 .2600 495 ---- ---- ---- ---- .2145 -.0345 .2490 500 ---- ---- ---- ---- .2055 -.0335 .2390 505 ---- ---- ---- ---- .1970 -.0320 .2290 510 ---- ---- ---- ---- .1890 -.0305 .2195 515 ---- ---- ---- ---- .1810 -.0295 .2105 520 ---- ---- ---- ---- .1735 -.0285 .2020 525 ---- ---- ---- ---- .1660 -.0280 .1940 550 ---- ---- ---- ---- .1345 -.0235 .1580 575 ---- ---- ---- ---- .1090 -.0195 .1285 600 ---- ---- ---- ---- .0885 -.0165 .1050 625 ---- ---- ---- ---- .0720 -.0140 .0860 650 ---- ---- ---- ---- .0590 -.0115 .0705 675 ---- ---- ---- ---- .0485 -.0100 .0585 700 ---- ---- ---- ---- .0400 -.0080 .0480 725 ---- ---- ---- ---- .0330 -.0070 .0400 750 ---- ---- ---- ---- .0275 -.0060 .0335 775 ---- ---- ---- ---- .0230 -.0050 .0280 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7305 -.1085 3.8390 050 ---- ---- ---- ---- 3.4805 -.1085 3.5890 075 ---- ---- ---- ---- 3.2305 -.1085 3.3390 100 ---- ---- ---- ---- 2.9805 -.1085 3.0890 125 ---- ---- ---- ---- 2.7305 -.1085 2.8390 150 ---- ---- ---- ---- 2.4805 -.1085 2.5890 175 ---- ---- ---- ---- 2.2305 -.1085 2.3390 200 ---- ---- ---- ---- 1.9805 -.1085 2.0890 225 ---- ---- ---- ---- 1.7305 -.1085 1.8390 230 ---- ---- ---- ---- 1.6810 -.1080 1.7890 235 ---- ---- ---- ---- 1.6330 -.1065 1.7395 240 ---- ---- ---- ---- 1.5855 -.1050 1.6905 245 ---- ---- ---- ---- 1.5390 -.1040 1.6430 250 ---- ---- ---- ---- 1.4935 -.1030 1.5965 255 ---- ---- ---- ---- 1.4490 -.1015 1.5505 260 ---- ---- ---- ---- 1.4055 -.1000 1.5055 265 ---- ---- ---- ---- 1.3625 -.0990 1.4615 270 ---- ---- ---- ---- 1.3205 -.0975 1.4180 275 ---- ---- ---- ---- 1.2790 -.0965 1.3755 280 ---- ---- ---- ---- 1.2385 -.0955 1.3340 285 ---- ---- ---- ---- 1.1990 -.0940 1.2930 290 ---- ---- ---- ---- 1.1605 -.0925 1.2530 295 ---- ---- ---- ---- 1.1225 -.0915 1.2140 300 ---- ---- ---- ---- 1.0850 -.0905 1.1755 305 ---- ---- ---- ---- 1.0490 -.0890 1.1380 310 ---- ---- ---- ---- 1.0130 -.0880 1.1010 315 ---- ---- ---- ---- .9785 -.0865 1.0650 320 ---- ---- ---- ---- .9445 -.0855 1.0300 325 ---- ---- ---- ---- .9110 -.0845 .9955 330 ---- ---- ---- ---- .8790 -.0830 .9620 335 ---- ---- ---- ---- .8470 -.0820 .9290 340 ---- ---- ---- ---- .8165 -.0800 .8965 345 ---- ---- ---- ---- .7860 -.0795 .8655 350 ---- ---- ---- ---- .7570 -.0775 .8345 355 ---- ---- ---- ---- .7285 -.0765 .8050 360 ---- ---- ---- ---- .7005 -.0755 .7760 365 ---- ---- ---- ---- .6735 -.0740 .7475 370 ---- ---- ---- ---- .6475 -.0725 .7200 375 ---- ---- ---- ---- .6220 -.0710 .6930 380 ---- ---- ---- ---- .5975 -.0695 .6670 385 ---- ---- ---- ---- .5735 -.0685 .6420 390 ---- ---- ---- ---- .5505 -.0670 .6175 395 ---- ---- ---- ---- .5285 -.0650 .5935 400 ---- ---- ---- ---- .5070 -.0635 .5705 405 ---- ---- ---- ---- .4865 -.0620 .5485 410 ---- ---- ---- ---- .4665 -.0605 .5270 415 ---- ---- ---- ---- .4475 -.0590 .5065 420 ---- ---- ---- ---- .4290 -.0575 .4865 425 ---- ---- ---- ---- .4115 -.0555 .4670 430 ---- ---- ---- ---- .3945 -.0545 .4490 435 ---- ---- ---- ---- .3785 -.0525 .4310 440 ---- ---- ---- ---- .3630 -.0510 .4140 445 ---- ---- ---- ---- .3480 -.0495 .3975 450 ---- ---- ---- ---- .3340 -.0475 .3815 455 ---- ---- ---- ---- .3200 -.0465 .3665 460 ---- ---- ---- ---- .3070 -.0450 .3520 465 ---- ---- ---- ---- .2945 -.0435 .3380 470 ---- ---- ---- ---- .2825 -.0420 .3245 475 ---- ---- ---- ---- .2710 -.0410 .3120 480 ---- ---- ---- ---- .2600 -.0395 .2995 485 ---- ---- ---- ---- .2495 -.0380 .2875 490 ---- ---- ---- ---- .2395 -.0370 .2765 495 ---- ---- ---- ---- .2295 -.0360 .2655 500 ---- ---- ---- ---- .2205 -.0345 .2550 505 ---- ---- ---- ---- .2115 -.0335 .2450 510 ---- ---- ---- ---- .2030 -.0325 .2355 515 ---- ---- ---- ---- .1950 -.0315 .2265 520 ---- ---- ---- ---- .1875 -.0300 .2175 525 ---- ---- ---- ---- .1800 -.0295 .2095 550 ---- ---- ---- ---- .1470 -.0250 .1720 575 ---- ---- ---- ---- .1205 -.0215 .1420 600 ---- ---- ---- ---- .0990 -.0180 .1170 625 ---- ---- ---- ---- .0815 -.0155 .0970 650 ---- ---- ---- ---- .0670 -.0135 .0805 675 ---- ---- ---- ---- .0555 -.0115 .0670 700 ---- ---- ---- ---- .0465 -.0095 .0560 725 ---- ---- ---- ---- .0385 -.0085 .0470 750 ---- ---- ---- ---- .0325 -.0070 .0395 775 ---- ---- ---- ---- .0275 -.0060 .0335 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7275 -.1085 3.8360 050 ---- ---- ---- ---- 3.4775 -.1085 3.5860 075 ---- ---- ---- ---- 3.2275 -.1085 3.3360 100 ---- ---- ---- ---- 2.9775 -.1085 3.0860 125 ---- ---- ---- ---- 2.7275 -.1085 2.8360 150 ---- ---- ---- ---- 2.4775 -.1085 2.5860 175 ---- ---- ---- ---- 2.2275 -.1085 2.3360 200 ---- ---- ---- ---- 1.9775 -.1085 2.0860 225 ---- ---- ---- ---- 1.7280 -.1080 1.8360 250 ---- ---- ---- ---- 1.4940 -.1025 1.5965 260 ---- ---- ---- ---- 1.4070 -.1000 1.5070 265 ---- ---- ---- ---- 1.3645 -.0990 1.4635 270 ---- ---- ---- ---- 1.3230 -.0975 1.4205 275 ---- ---- ---- ---- 1.2825 -.0965 1.3790 280 ---- ---- ---- ---- 1.2425 -.0955 1.3380 285 ---- ---- ---- ---- 1.2035 -.0940 1.2975 290 ---- ---- ---- ---- 1.1650 -.0930 1.2580 295 ---- ---- ---- ---- 1.1275 -.0920 1.2195 300 ---- ---- ---- ---- 1.0910 -.0905 1.1815 305 ---- ---- ---- ---- 1.0550 -.0895 1.1445 310 ---- ---- ---- ---- 1.0200 -.0885 1.1085 315 ---- ---- ---- ---- .9860 -.0870 1.0730 320 ---- ---- ---- ---- .9525 -.0855 1.0380 325 ---- ---- ---- ---- .9195 -.0845 1.0040 330 ---- ---- ---- ---- .8875 -.0830 .9705 335 ---- ---- ---- ---- .8565 -.0815 .9380 340 ---- ---- ---- ---- .8260 -.0805 .9065 345 ---- ---- ---- ---- .7960 -.0795 .8755 350 ---- ---- ---- ---- .7670 -.0780 .8450 355 ---- ---- ---- ---- .7390 -.0765 .8155 360 ---- ---- ---- ---- .7115 -.0755 .7870 365 ---- ---- ---- ---- .6850 -.0740 .7590 370 ---- ---- ---- ---- .6590 -.0725 .7315 375 ---- ---- ---- ---- .6340 -.0710 .7050 380 ---- ---- ---- ---- .6095 -.0695 .6790 385 ---- ---- ---- ---- .5860 -.0680 .6540 390 ---- ---- ---- ---- .5630 -.0670 .6300 395 ---- ---- ---- ---- .5410 -.0655 .6065 400 ---- ---- ---- ---- .5200 -.0635 .5835 405 ---- ---- ---- ---- .4995 -.0620 .5615 410 ---- ---- ---- ---- .4795 -.0605 .5400 415 ---- ---- ---- ---- .4610 -.0585 .5195 420 ---- ---- ---- ---- .4425 -.0575 .5000 425 ---- ---- ---- ---- .4250 -.0555 .4805 430 ---- ---- ---- ---- .4085 -.0540 .4625 435 ---- ---- ---- ---- .3920 -.0525 .4445 440 ---- ---- ---- ---- .3765 -.0510 .4275 445 ---- ---- ---- ---- .3620 -.0490 .4110 450 ---- ---- ---- ---- .3475 -.0480 .3955 455 ---- ---- ---- ---- .3340 -.0460 .3800 460 ---- ---- ---- ---- .3210 -.0445 .3655 465 ---- ---- ---- ---- .3085 -.0430 .3515 470 ---- ---- ---- ---- .2965 -.0420 .3385 475 ---- ---- ---- ---- .2850 -.0405 .3255 480 ---- ---- ---- ---- .2740 -.0390 .3130 485 ---- ---- ---- ---- .2635 -.0375 .3010 490 ---- ---- ---- ---- .2535 -.0365 .2900 495 ---- ---- ---- ---- .2435 -.0355 .2790 500 ---- ---- ---- ---- .2345 -.0340 .2685 505 ---- ---- ---- ---- .2255 -.0330 .2585 510 ---- ---- ---- ---- .2170 -.0315 .2485 515 ---- ---- ---- ---- .2085 -.0310 .2395 520 ---- ---- ---- ---- .2010 -.0295 .2305 525 ---- ---- ---- ---- .1935 -.0285 .2220 550 ---- ---- ---- ---- .1600 -.0240 .1840 575 ---- ---- ---- ---- .1325 -.0205 .1530 600 ---- ---- ---- ---- .1105 -.0170 .1275 625 ---- ---- ---- ---- .0920 -.0145 .1065 650 ---- ---- ---- ---- .0770 -.0125 .0895 675 ---- ---- ---- ---- .0650 -.0100 .0750 700 ---- ---- ---- ---- .0550 -.0085 .0635 725 ---- ---- ---- ---- .0465 -.0070 .0535 750 ---- ---- ---- ---- .0395 -.0060 .0455 775 ---- ---- ---- ---- .0340 -.0050 .0390 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7275 -.1085 3.8360 050 ---- ---- ---- ---- 3.4775 -.1085 3.5860 075 ---- ---- ---- ---- 3.2275 -.1085 3.3360 100 ---- ---- ---- ---- 2.9775 -.1085 3.0860 125 ---- ---- ---- ---- 2.7275 -.1085 2.8360 150 ---- ---- ---- ---- 2.4775 -.1085 2.5860 175 ---- ---- ---- ---- 2.2275 -.1085 2.3360 200 ---- ---- ---- ---- 1.9775 -.1085 2.0860 225 ---- ---- ---- ---- 1.7285 -.1075 1.8360 250 ---- ---- ---- ---- 1.4970 -.1025 1.5995 275 ---- ---- ---- ---- 1.2880 -.0970 1.3850 280 ---- ---- ---- ---- 1.2485 -.0960 1.3445 285 ---- ---- ---- ---- 1.2100 -.0945 1.3045 290 ---- ---- ---- ---- 1.1720 -.0940 1.2660 295 ---- ---- ---- ---- 1.1350 -.0925 1.2275 300 ---- ---- ---- ---- 1.0990 -.0915 1.1905 305 ---- ---- ---- ---- 1.0635 -.0905 1.1540 310 ---- ---- ---- ---- 1.0290 -.0890 1.1180 315 ---- ---- ---- ---- .9955 -.0875 1.0830 320 ---- ---- ---- ---- .9620 -.0865 1.0485 325 ---- ---- ---- ---- .9300 -.0850 1.0150 330 ---- ---- ---- ---- .8985 -.0840 .9825 335 ---- ---- ---- ---- .8675 -.0830 .9505 340 ---- ---- ---- ---- .8375 -.0815 .9190 345 ---- ---- ---- ---- .8085 -.0800 .8885 350 ---- ---- ---- ---- .7800 -.0785 .8585 355 ---- ---- ---- ---- .7520 -.0775 .8295 360 ---- ---- ---- ---- .7250 -.0760 .8010 365 ---- ---- ---- ---- .6985 -.0745 .7730 370 ---- ---- ---- ---- .6730 -.0730 .7460 375 ---- ---- ---- ---- .6485 -.0715 .7200 380 ---- ---- ---- ---- .6245 -.0700 .6945 385 ---- ---- ---- ---- .6010 -.0685 .6695 390 ---- ---- ---- ---- .5785 -.0670 .6455 395 ---- ---- ---- ---- .5565 -.0655 .6220 400 ---- ---- ---- ---- .5355 -.0640 .5995 405 ---- ---- ---- ---- .5155 -.0620 .5775 410 ---- ---- ---- ---- .4960 -.0605 .5565 415 ---- ---- ---- ---- .4770 -.0590 .5360 420 ---- ---- ---- ---- .4590 -.0570 .5160 425 ---- ---- ---- ---- .4415 -.0555 .4970 430 ---- ---- ---- ---- .4245 -.0545 .4790 435 ---- ---- ---- ---- .4085 -.0525 .4610 440 ---- ---- ---- ---- .3930 -.0510 .4440 445 ---- ---- ---- ---- .3780 -.0500 .4280 450 ---- ---- ---- ---- .3635 -.0485 .4120 455 ---- ---- ---- ---- .3500 -.0470 .3970 460 ---- ---- ---- ---- .3365 -.0455 .3820 465 ---- ---- ---- ---- .3240 -.0440 .3680 470 ---- ---- ---- ---- .3115 -.0430 .3545 475 ---- ---- ---- ---- .3000 -.0420 .3420 480 ---- ---- ---- ---- .2890 -.0405 .3295 485 ---- ---- ---- ---- .2780 -.0395 .3175 490 ---- ---- ---- ---- .2675 -.0385 .3060 495 ---- ---- ---- ---- .2580 -.0370 .2950 500 ---- ---- ---- ---- .2480 -.0360 .2840 505 ---- ---- ---- ---- .2390 -.0350 .2740 510 ---- ---- ---- ---- .2305 -.0335 .2640 515 ---- ---- ---- ---- .2220 -.0330 .2550 520 ---- ---- ---- ---- .2135 -.0320 .2455 525 ---- ---- ---- ---- .2060 -.0310 .2370 550 ---- ---- ---- ---- .1710 -.0275 .1985 575 ---- ---- ---- ---- .1425 -.0240 .1665 600 ---- ---- ---- ---- .1190 -.0210 .1400 625 ---- ---- ---- ---- .0995 -.0185 .1180 650 ---- ---- ---- ---- .0835 -.0160 .0995 675 ---- ---- ---- ---- .0705 -.0140 .0845 700 ---- ---- ---- ---- .0595 -.0125 .0720 725 ---- ---- ---- ---- .0505 -.0110 .0615 750 ---- ---- ---- ---- .0430 -.0100 .0530 775 ---- ---- ---- ---- .0370 -.0085 .0455 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4775 -.1085 3.5860 075 ---- ---- ---- ---- 3.2275 -.1085 3.3360 100 ---- ---- ---- ---- 2.9775 -.1085 3.0860 125 ---- ---- ---- ---- 2.7275 -.1085 2.8360 150 ---- ---- ---- ---- 2.4775 -.1085 2.5860 175 ---- ---- ---- ---- 2.2275 -.1085 2.3360 200 ---- ---- ---- ---- 1.9775 -.1085 2.0860 225 ---- ---- ---- ---- 1.7290 -.1070 1.8360 250 ---- ---- ---- ---- 1.5000 -.1020 1.6020 275 ---- ---- ---- ---- 1.2935 -.0965 1.3900 295 ---- ---- ---- ---- 1.1425 -.0920 1.2345 300 ---- ---- ---- ---- 1.1070 -.0910 1.1980 305 ---- ---- ---- ---- 1.0720 -.0895 1.1615 310 ---- ---- ---- ---- 1.0380 -.0885 1.1265 315 ---- ---- ---- ---- 1.0045 -.0875 1.0920 320 ---- ---- ---- ---- .9720 -.0860 1.0580 325 ---- ---- ---- ---- .9400 -.0845 1.0245 330 ---- ---- ---- ---- .9085 -.0840 .9925 335 ---- ---- ---- ---- .8785 -.0820 .9605 340 ---- ---- ---- ---- .8485 -.0810 .9295 345 ---- ---- ---- ---- .8195 -.0800 .8995 350 ---- ---- ---- ---- .7915 -.0785 .8700 355 ---- ---- ---- ---- .7640 -.0770 .8410 360 ---- ---- ---- ---- .7370 -.0760 .8130 365 ---- ---- ---- ---- .7110 -.0745 .7855 370 ---- ---- ---- ---- .6855 -.0730 .7585 375 ---- ---- ---- ---- .6610 -.0715 .7325 380 ---- ---- ---- ---- .6375 -.0700 .7075 385 ---- ---- ---- ---- .6140 -.0685 .6825 390 ---- ---- ---- ---- .5915 -.0675 .6590 395 ---- ---- ---- ---- .5700 -.0655 .6355 400 ---- ---- ---- ---- .5490 -.0640 .6130 405 ---- ---- ---- ---- .5290 -.0625 .5915 410 ---- ---- ---- ---- .5090 -.0610 .5700 415 ---- ---- ---- ---- .4905 -.0595 .5500 420 ---- ---- ---- ---- .4720 -.0580 .5300 425 ---- ---- ---- ---- .4545 -.0565 .5110 430 ---- ---- ---- ---- .4375 -.0550 .4925 435 ---- ---- ---- ---- .4215 -.0535 .4750 440 ---- ---- ---- ---- .4055 -.0520 .4575 445 ---- ---- ---- ---- .3905 -.0505 .4410 450 ---- ---- ---- ---- .3760 -.0495 .4255 455 ---- ---- ---- ---- .3620 -.0480 .4100 460 ---- ---- ---- ---- .3485 -.0465 .3950 465 ---- ---- ---- ---- .3360 -.0450 .3810 470 ---- ---- ---- ---- .3235 -.0440 .3675 475 ---- ---- ---- ---- .3115 -.0425 .3540 480 ---- ---- ---- ---- .3000 -.0415 .3415 485 ---- ---- ---- ---- .2890 -.0405 .3295 490 ---- ---- ---- ---- .2785 -.0390 .3175 495 ---- ---- ---- ---- .2685 -.0380 .3065 500 ---- ---- ---- ---- .2585 -.0370 .2955 505 ---- ---- ---- ---- .2495 -.0355 .2850 510 ---- ---- ---- ---- .2405 -.0345 .2750 515 ---- ---- ---- ---- .2315 -.0340 .2655 520 ---- ---- ---- ---- .2235 -.0325 .2560 525 ---- ---- ---- ---- .2155 -.0320 .2475 550 ---- ---- ---- ---- .1800 -.0275 .2075 575 ---- ---- ---- ---- .1505 -.0245 .1750 600 ---- ---- ---- ---- .1260 -.0215 .1475 1000 625 ---- ---- ---- ---- .1060 -.0190 .1250 650 ---- ---- ---- ---- .0895 -.0165 .1060 675 ---- ---- ---- ---- .0760 -.0145 .0905 700 ---- ---- ---- ---- .0645 -.0130 .0775 1150 725 ---- ---- ---- ---- .0550 -.0115 .0665 750 ---- ---- ---- ---- .0470 -.0100 .0570 775 ---- ---- ---- ---- .0400 -.0095 .0495 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4675 -.1085 3.5760 075 ---- ---- ---- ---- 3.2175 -.1085 3.3260 100 ---- ---- ---- ---- 2.9675 -.1085 3.0760 125 ---- ---- ---- ---- 2.7175 -.1085 2.8260 150 ---- ---- ---- ---- 2.4675 -.1085 2.5760 175 ---- ---- ---- ---- 2.2175 -.1085 2.3260 200 ---- ---- ---- ---- 1.9675 -.1085 2.0760 225 ---- ---- ---- ---- 1.7205 -.1065 1.8270 250 ---- ---- ---- ---- 1.4955 -.1010 1.5965 275 ---- ---- ---- ---- 1.2920 -.0955 1.3875 295 ---- ---- ---- ---- 1.1435 -.0915 1.2350 300 ---- ---- ---- ---- 1.1080 -.0905 1.1985 305 ---- ---- ---- ---- 1.0740 -.0890 1.1630 310 ---- ---- ---- ---- 1.0400 -.0880 1.1280 315 ---- ---- ---- ---- 1.0070 -.0870 1.0940 320 ---- ---- ---- ---- .9750 -.0855 1.0605 325 ---- ---- ---- ---- .9435 -.0845 1.0280 330 ---- ---- ---- ---- .9130 -.0830 .9960 335 ---- ---- ---- ---- .8825 -.0820 .9645 340 ---- ---- ---- ---- .8535 -.0805 .9340 345 ---- ---- ---- ---- .8250 -.0795 .9045 350 ---- ---- ---- ---- .7970 -.0780 .8750 355 ---- ---- ---- ---- .7695 -.0770 .8465 360 ---- ---- ---- ---- .7435 -.0755 .8190 365 ---- ---- ---- ---- .7175 -.0740 .7915 370 ---- ---- ---- ---- .6925 -.0725 .7650 375 ---- ---- ---- ---- .6680 -.0715 .7395 380 ---- ---- ---- ---- .6445 -.0700 .7145 385 ---- ---- ---- ---- .6215 -.0685 .6900 390 ---- ---- ---- ---- .5995 -.0670 .6665 395 ---- ---- ---- ---- .5780 -.0655 .6435 400 ---- ---- ---- ---- .5575 -.0635 .6210 405 ---- ---- ---- ---- .5370 -.0625 .5995 410 ---- ---- ---- ---- .5180 -.0610 .5790 415 ---- ---- ---- ---- .4990 -.0595 .5585 420 ---- ---- ---- ---- .4810 -.0580 .5390 425 ---- ---- ---- ---- .4640 -.0560 .5200 430 ---- ---- ---- ---- .4470 -.0550 .5020 435 ---- ---- ---- ---- .4310 -.0535 .4845 440 ---- ---- ---- ---- .4155 -.0520 .4675 445 ---- ---- ---- ---- .4005 -.0505 .4510 450 ---- ---- ---- ---- .3860 -.0490 .4350 455 ---- ---- ---- ---- .3720 -.0480 .4200 460 ---- ---- ---- ---- .3585 -.0470 .4055 465 ---- ---- ---- ---- .3460 -.0450 .3910 470 ---- ---- ---- ---- .3335 -.0440 .3775 475 ---- ---- ---- ---- .3215 -.0430 .3645 480 ---- ---- ---- ---- .3105 -.0415 .3520 485 ---- ---- ---- ---- .2995 -.0405 .3400 490 ---- ---- ---- ---- .2890 -.0390 .3280 495 ---- ---- ---- ---- .2785 -.0385 .3170 500 ---- ---- ---- ---- .2690 -.0370 .3060 505 ---- ---- ---- ---- .2595 -.0360 .2955 510 ---- ---- ---- ---- .2505 -.0350 .2855 525 ---- ---- ---- ---- .2255 -.0325 .2580 550 ---- ---- ---- ---- .1900 -.0280 .2180 575 ---- ---- ---- ---- .1600 -.0250 .1850 600 ---- ---- ---- ---- .1355 -.0220 .1575 625 ---- ---- ---- ---- .1150 -.0195 .1345 650 ---- ---- ---- ---- .0975 -.0175 .1150 675 ---- ---- ---- ---- .0835 -.0155 .0990 700 ---- ---- ---- ---- .0715 -.0135 .0850 725 ---- ---- ---- ---- .0615 -.0120 .0735 750 ---- ---- ---- ---- .0530 -.0110 .0640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3245 3567 81601 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 14 335 ---- ---- ---- ---- .0010 +.0005 .0005 117 340 ---- .0015B ---- .0015B .0015 +.0010 .0005 33 345 ---- .0020B ---- .0020B .0020 +.0010 .0010 5 32 350 .0030 .0030 .0030 .0030 .0030 +.0015 3 .0015 4 1253 355 ---- .0040B ---- .0040B .0045 +.0025 .0020 78 356 .0040 .0045B .0040 .0045B .0050 +.0025 3 .0025 3 123 357 ---- .0045B ---- .0045B .0050 +.0025 .0025 60 358 ---- .0050B ---- .0050B .0055 +.0030 .0025 359 ---- .0055B ---- .0055B .0060 +.0030 .0030 4 360 .0035 .0060B .0035 .0060B .0065 +.0035 14 .0030 2 840 361 ---- .0065B ---- .0065B .0070 +.0035 .0035 141 362 ---- .0070B ---- .0070B .0075 +.0040 .0035 1 15 363 ---- .0075B ---- .0075B .0080 +.0040 .0040 19 364 ---- .0085B ---- .0085B .0085 +.0045 .0040 27 365 ---- .0090B ---- .0090B .0095 +.0050 .0045 1 222 366 ---- .0095B ---- .0095B .0100 +.0050 .0050 2 27 367 ---- .0105B ---- .0105B .0110 +.0060 .0050 32 368 ---- .0110B ---- .0110B .0115 +.0060 .0055 23 369 ---- .0125B ---- .0125B .0125 +.0065 .0060 28 370 ---- .0140B ---- .0140B .0135 +.0070 .0065 1 356 371 ---- .0145B ---- .0145B .0145 +.0075 .0070 32 372 ---- .0160B ---- .0160B .0160 +.0085 .0075 10 373 ---- .0170B ---- .0170B .0170 +.0090 .0080 1 29 374 ---- .0185B ---- .0185B .0185 +.0100 .0085 27 375 .0170 .0200 .0170 .0195A .0200 +.0105 7 .0095 2 1248 376 ---- .0220B ---- .0220B .0215 +.0115 .0100 12 377 .0250 .0250 .0250 .0240A .0235 +.0125 1 .0110 1 58 378 .0185 .0255B .0185 .0255B .0250 +.0135 4 .0115 35 379 .0195 .0275B .0195 .0275B .0270 +.0145 4 .0125 4 36 380 .0210 .0295B .0210 .0295B .0295 +.0160 7 .0135 8 1906 381 ---- .0320B ---- .0320B .0315 +.0170 .0145 45 382 .0205 .0340B .0205 .0340B .0340 +.0185 1 .0155 10 54 383 .0350 .0370B .0350 .0370B .0365 +.0195 1 .0170 4 60 384 ---- .0395B ---- .0395B .0390 +.0210 1 .0180 34 385 .0395 .0425B .0395 .0425B .0420 +.0225 7 .0195 13 947 386 ---- .0455B ---- .0455B .0450 +.0240 1 .0210 15 387 ---- .0490B ---- .0490B .0480 +.0255 .0225 29 388 .0280 .0525B .0280 .0275A .0510 +.0270 4 .0240 23 389 ---- .0560B ---- .0560B .0545 +.0285 .0260 16 390 .0475 .0595B .0475 .0595B .0580 +.0300 208 .0280 25 552 391 .0350 .0635B .0350 .0335A .0620 +.0320 4 .0300 15 392 ---- .0680B ---- .0680B .0660 +.0335 .0325 8 393 ---- .0725B ---- .0725B .0700 +.0350 .0350 10 394 ---- .0770B ---- .0770B .0745 +.0370 .0375 10 395 .0695 .0815B .0685 .0815B .0790 +.0390 150 .0400 30 501 396 ---- .0865B ---- .0865B .0835 +.0405 .0430 10 27 397 ---- .0915B ---- .0915B .0885 +.0425 .0460 4 95 398 ---- .0970B ---- .0970B .0935 +.0445 .0490 44 399 .0685 .1025B .0685 .0815A .0990 +.0465 30 .0525 30 400 .0720 .1080B .0715 .0935A .1045 +.0485 32 .0560 7 1391 401 .1055 .1140B .1055 .0990A .1100 +.0505 10 .0595 54 402 .1060 .1200B .1025 .1045A .1160 +.0530 41 .0630 20 63 403 .1115 .1260B .1115 .1260B .1220 +.0550 18 .0670 28 404 .0740 .1325B .0710A .1325B .1280 +.0565 4 .0715 10 38 405 .1250 .1390B .1250 .1390B .1345 +.0590 1 .0755 100 234 406 ---- .1455B ---- .1455B .1410 +.0610 .0800 9 220 407 ---- .1525B ---- .1525B .1475 +.0630 .0845 11 408 ---- .1595B ---- .1595B .1545 +.0650 .0895 256 409 ---- .1670B ---- .1665B .1615 +.0670 .0945 13 180 410 ---- .1730B .0995A .1730B .1685 +.0685 .1000 2 372 411 ---- .1805B ---- .1805B .1760 +.0705 .1055 26 412 ---- .1885B ---- .1885B .1835 +.0725 .1110 168 413 ---- .1960B .1165A .1960B .1910 +.0740 .1170 44 414 ---- .2020B .1225A .2020B .1990 +.0760 .1230 54 415 ---- .2070B .1285A .2065B .2070 +.0780 .1290 253 416 ---- .2155B ---- .2150B .2150 +.0795 .1355 112 417 ---- .2235B .1415A .2230B .2235 +.0815 .1420 211 418 ---- .2320B .1480A .2315B .2315 +.0830 .1485 17 419 ---- .2405B ---- .2400B .2400 +.0845 .1555 60 420 ---- .2540B ---- .2540B .2485 +.0860 .1625 49 421 ---- .2540B ---- .2520B .2575 +.0880 .1695 25 422 ---- .2570B ---- .2555B .2660 +.0895 .1765 11 423 ---- .2620B ---- .2620B .2745 +.0905 .1840 1 424 ---- .2635B ---- .2595B .2835 +.0920 .1915 12 425 ---- .2655B ---- .2655B .2920 +.0925 .1995 8 426 ---- .2670B ---- .2670B .3010 +.0935 .2075 5 427 ---- .2605B ---- .2605B .3100 +.0950 .2150 3 428 ---- .2580B ---- .2580B .3190 +.0955 .2235 429 ---- .2635B ---- .2610B .3280 +.0965 .2315 430 ---- .3440B ---- .3435B .3370 +.0975 .2395 14 431 ---- .3530B ---- .3530B .3465 +.0985 .2480 17 432 ---- .2660B ---- .2660B .3560 +.0995 .2565 12 433 ---- .2710B ---- .2710B .3655 +.1005 .2650 434 ---- ---- ---- ---- .3750 +.1015 .2735 435 ---- ---- ---- ---- .3845 +.1025 .2820 3 436 ---- ---- ---- ---- .3940 +.1030 .2910 1 437 ---- ---- ---- ---- .4035 +.1035 .3000 438 ---- ---- ---- ---- .4130 +.1040 .3090 439 ---- ---- ---- ---- .4225 +.1045 .3180 10 440 ---- .4385B ---- .4385B .4320 +.1050 .3270 4 441 ---- ---- ---- ---- .4415 +.1055 .3360 442 ---- ---- ---- ---- .4510 +.1055 .3455 443 ---- ---- ---- ---- .4610 +.1065 .3545 444 ---- ---- ---- ---- .4705 +.1070 .3635 445 ---- ---- ---- ---- .4800 +.1070 .3730 3 446 ---- ---- ---- ---- .4895 +.1070 .3825 447 ---- ---- ---- ---- .4995 +.1080 .3915 448 ---- ---- ---- ---- .5090 +.1080 .4010 450 ---- .5360B ---- .5360B .5285 +.1085 .4200 1 455 ---- ---- ---- ---- .5775 +.1095 .4680 460 ---- ---- ---- ---- .6270 +.1110 .5160 465 ---- ---- ---- ---- .6765 +.1115 .5650 1 470 ---- ---- ---- ---- .7265 +.1120 .6145 475 ---- ---- ---- ---- .7760 +.1125 .6635 480 ---- ---- ---- ---- .8255 +.1125 .7130 485 ---- ---- ---- ---- .8755 +.1130 .7625 490 ---- ---- ---- ---- .9255 +.1130 .8125 1 495 ---- ---- ---- ---- .9750 +.1130 .8620 500 ---- ---- ---- ---- 1.0250 +.1130 .9120 505 ---- ---- ---- ---- 1.0750 +.1130 .9620 510 ---- ---- ---- ---- 1.1250 +.1135 1.0115 515 ---- ---- ---- ---- 1.1750 +.1135 1.0615 520 ---- ---- ---- ---- 1.2250 +.1135 1.1115 525 ---- ---- ---- ---- 1.2750 +.1135 1.1615 530 ---- ---- ---- ---- 1.3250 +.1135 1.2115 535 ---- ---- ---- ---- 1.3750 +.1135 1.2615 540 ---- ---- ---- ---- 1.4250 +.1135 1.3115 545 ---- ---- ---- ---- 1.4750 +.1135 1.3615 550 ---- ---- ---- ---- 1.5250 +.1135 1.4115 555 ---- ---- ---- ---- 1.5750 +.1135 1.4615 560 ---- ---- ---- ---- 1.6250 +.1135 1.5115 565 ---- ---- ---- ---- 1.6750 +.1135 1.5615 570 ---- ---- ---- ---- 1.7250 +.1135 1.6115 575 ---- ---- ---- ---- 1.7750 +.1135 1.6615 580 ---- ---- ---- ---- 1.8250 +.1135 1.7115 600 ---- ---- ---- ---- 2.0250 +.1135 1.9115 625 ---- ---- ---- ---- 2.2750 +.1135 2.1615 650 ---- ---- ---- ---- 2.5250 +.1135 2.4115 675 ---- ---- ---- ---- 2.7750 +.1135 2.6615 700 ---- ---- ---- ---- 3.0250 +.1135 2.9115 725 ---- ---- ---- ---- 3.2750 +.1135 3.1615 750 ---- ---- ---- ---- 3.5250 +.1135 3.4115 775 ---- ---- ---- ---- 3.7750 +.1135 3.6615 800 ---- ---- ---- ---- 4.0250 +.1135 3.9115 825 ---- ---- ---- ---- 4.2750 +.1135 4.1615 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 1 220 255 ---- ---- ---- ---- .0005 UNCH .0005 28 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 200 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- .0010B ---- .0010B .0005 UNCH .0005 9 285 ---- ---- ---- ---- .0005 UNCH .0005 400 290 ---- ---- ---- ---- .0010 +.0005 .0005 46 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- .0015B ---- .0015B .0015 +.0005 .0010 1 149 305 ---- .0020B ---- .0020B .0020 +.0005 .0015 1 310 ---- .0020B ---- .0020B .0025 +.0010 .0015 1 2 315 ---- .0025B ---- .0025B .0030 +.0010 .0020 10 320 ---- .0040B ---- .0035B .0040 +.0015 .0025 32 325 ---- .0045B ---- .0045B .0050 +.0020 .0030 18 204 330 ---- .0060B ---- .0060B .0065 +.0025 .0040 59 106 335 ---- .0075B ---- .0075B .0080 +.0030 .0050 3 8 340 ---- .0095B ---- .0095B .0105 +.0040 1 .0065 1 174 345 ---- .0125B ---- .0125B .0130 +.0050 .0080 201 350 .0155 .0165 .0155 .0160A .0165 +.0065 17 .0100 5 57 355 .0205 .0210B .0205 .0190A .0210 +.0085 1 .0125 58 77 360 ---- .0270B ---- .0270B .0270 +.0110 25 .0160 19 744 365 .0325 .0350 .0325 .0345A .0345 +.0135 5 .0210 203 370 .0365 .0450 .0365 .0450 .0440 +.0170 3 .0270 22 1027 375 .0565 .0570B .0565 .0550A .0560 +.0215 4 .0345 1 481 376 ---- .0595B ---- .0595B .0585 +.0225 .0360 377 ---- .0620B ---- .0620B .0610 +.0230 .0380 11 21 378 ---- .0650B ---- .0650B .0640 +.0240 .0400 379 ---- .0680B ---- .0680B .0670 +.0255 .0415 2 1 380 ---- .0710B ---- .0710B .0700 +.0265 23 .0435 9 386 381 ---- .0745B ---- .0745B .0730 +.0270 .0460 382 ---- .0775B ---- .0775B .0765 +.0285 .0480 17 383 ---- .0810B ---- .0810B .0800 +.0295 .0505 10 10 384 .0635 .0850B .0635 .0850B .0835 +.0310 10 .0525 385 ---- .0885B ---- .0885B .0870 +.0320 51 .0550 502 449 386 .0630 .0925B .0630 .0925B .0905 +.0325 2 .0580 387 ---- .0965B ---- .0965B .0945 +.0340 .0605 388 ---- .1005B ---- .1005B .0985 +.0355 .0630 6 389 ---- .1045B ---- .1045B .1025 +.0365 .0660 390 ---- .1090B ---- .1090B .1065 +.0375 1 .0690 11 159 391 ---- .1135B ---- .1135B .1110 +.0390 .0720 15 392 ---- .1180B ---- .1180B .1150 +.0395 .0755 11 393 ---- .1225B ---- .1225B .1195 +.0410 .0785 130 394 ---- .1275B ---- .1275B .1240 +.0420 .0820 1 395 .1210 .1325B .1210 .1325B .1290 +.0435 6 .0855 512 289 396 .1375 .1375 .1375 .1320A .1340 +.0450 1 .0890 397 .1355 .1425B .1355 .1305A .1390 +.0460 6 .0930 1 398 .1355 .1475B .1355 .1475B .1440 +.0470 6 .0970 11 399 ---- .1530B ---- .1530B .1495 +.0485 .1010 400 .1550 .1590B .1550 .1590B .1550 +.0500 1 .1050 253 572 401 ---- .1645B ---- .1645B .1605 +.0510 .1095 10 17 402 .1430 .1700B .1430 .1405A .1665 +.0530 1 .1135 6 6 403 ---- .1760B ---- .1760B .1720 +.0540 .1180 404 ---- .1820B .1225A .1820B .1780 +.0550 .1230 405 ---- .1885B ---- .1885B .1840 +.0565 25 .1275 322 406 ---- .1945B ---- .1945B .1905 +.0580 .1325 102 407 ---- .2005B .1370A .2005B .1965 +.0590 .1375 69 408 ---- .2070B .1420A .2070B .2030 +.0605 .1425 110 409 .1785 .2135B .1470A .2135B .2095 +.0620 5 .1475 3 410 .1845 .2205B .1525A .2205B .2160 +.0630 16 .1530 47 411 ---- .2270B ---- .2270B .2230 +.0650 .1580 41 412 ---- .2340B ---- .2340B .2295 +.0660 .1635 8 413 ---- .2410B ---- .2410B .2365 +.0675 .1690 1 414 ---- .2470B .1745A .2470B .2435 +.0685 .1750 1 415 ---- .2540B .1800A .2540B .2505 +.0700 .1805 82 416 ---- .2610B ---- .2610B .2580 +.0715 .1865 15 417 ---- .2685B ---- .2685B .2650 +.0725 .1925 418 ---- .2760B .1985A .2760B .2725 +.0735 .1990 8 419 ---- .2835B ---- .2835B .2800 +.0750 .2050 1 420 ---- .2910B .2110A .2910B .2870 +.0755 .2115 113 421 ---- .2985B ---- .2985B .2950 +.0770 .2180 422 ---- .3065B ---- .3065B .3025 +.0780 .2245 1 423 ---- .3145B ---- .3145B .3105 +.0795 .2310 10 424 ---- .3225B ---- .3225B .3180 +.0805 .2375 425 ---- .3280B ---- .3280B .3260 +.0815 .2445 168 426 ---- .3345B ---- .3340B .3340 +.0825 .2515 427 ---- .3425B ---- .3420B .3420 +.0835 .2585 2 428 ---- .3505B ---- .3485B .3500 +.0845 .2655 1 429 ---- .3590B ---- .3585B .3585 +.0855 .2730 1 430 ---- .3715B ---- .3715B .3665 +.0865 .2800 21 431 ---- .3795B ---- .3795B .3750 +.0875 .2875 432 ---- .3845B ---- .3835B .3835 +.0885 .2950 433 ---- .3930B ---- .3920B .3920 +.0895 .3025 434 ---- .4015B ---- .4005B .4005 +.0900 .3105 435 ---- .4100B ---- .4090B .4090 +.0910 .3180 2 436 ---- .4180B ---- .4180B .4175 +.0915 .3260 437 ---- .4230B ---- .4230B .4265 +.0925 .3340 1 438 ---- .4265B ---- .4240B .4350 +.0935 .3415 439 ---- .4290B ---- .4280B .4440 +.0940 .3500 440 ---- .4580B ---- .4580B .4525 +.0945 .3580 1 441 ---- .4310B ---- .4300B .4615 +.0955 .3660 442 ---- .4360B ---- .4360B .4705 +.0960 .3745 1 443 ---- .4210B ---- .4205B .4795 +.0970 .3825 444 ---- .4270B ---- .4270B .4880 +.0970 .3910 445 ---- .4270B ---- .4270B .4970 +.0975 .3995 15 446 ---- .4320B ---- .4295B .5060 +.0980 .4080 447 ---- .4290B ---- .4285B .5155 +.0990 .4165 448 ---- .4330B ---- .4330B .5245 +.0995 .4250 450 ---- .5490B ---- .5490B .5425 +.1000 .4425 455 ---- ---- ---- ---- .5890 +.1020 .4870 1 460 ---- ---- ---- ---- .6360 +.1040 .5320 1 465 ---- ---- ---- ---- .6840 +.1055 .5785 470 ---- .7395B ---- .7395B .7320 +.1070 .6250 475 ---- ---- ---- ---- .7805 +.1080 .6725 480 ---- .8370B ---- .8370B .8290 +.1085 .7205 485 ---- ---- ---- ---- .8785 +.1100 .7685 490 ---- .9350B ---- .9350B .9275 +.1105 .8170 495 ---- ---- ---- ---- .9770 +.1110 .8660 500 ---- .9700B ---- .9700B 1.0265 +.1115 .9150 505 ---- ---- ---- ---- 1.0760 +.1120 .9640 510 ---- ---- ---- ---- 1.1255 +.1120 1.0135 515 ---- ---- ---- ---- 1.1755 +.1125 1.0630 520 ---- ---- ---- ---- 1.2250 +.1125 1.1125 525 ---- ---- ---- ---- 1.2750 +.1130 1.1620 530 ---- ---- ---- ---- 1.3250 +.1130 1.2120 535 ---- ---- ---- ---- 1.3750 +.1130 1.2620 540 ---- ---- ---- ---- 1.4250 +.1135 1.3115 545 ---- ---- ---- ---- 1.4750 +.1135 1.3615 550 ---- ---- ---- ---- 1.5250 +.1135 1.4115 555 ---- ---- ---- ---- 1.5750 +.1135 1.4615 560 ---- ---- ---- ---- 1.6250 +.1135 1.5115 565 ---- ---- ---- ---- 1.6750 +.1135 1.5615 570 ---- ---- ---- ---- 1.7250 +.1135 1.6115 575 ---- ---- ---- ---- 1.7750 +.1135 1.6615 580 ---- ---- ---- ---- 1.8250 +.1135 1.7115 600 ---- ---- ---- ---- 2.0250 +.1135 1.9115 625 ---- ---- ---- ---- 2.2750 +.1135 2.1615 650 ---- ---- ---- ---- 2.5250 +.1135 2.4115 675 ---- ---- ---- ---- 2.7750 +.1135 2.6615 700 ---- ---- ---- ---- 3.0250 +.1135 2.9115 725 ---- ---- ---- ---- 3.2750 +.1135 3.1615 750 ---- ---- ---- ---- 3.5250 +.1135 3.4115 775 ---- ---- ---- ---- 3.7750 +.1135 3.6615 800 ---- ---- ---- ---- 4.0250 +.1135 3.9115 825 ---- ---- ---- ---- 4.2750 +.1135 4.1615 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0015 UNCH .0015 6 255 ---- ---- ---- ---- .0015 UNCH .0015 1 260 ---- ---- ---- ---- .0020 UNCH .0020 265 ---- ---- ---- ---- .0020 UNCH .0020 270 ---- ---- ---- ---- .0025 UNCH .0025 275 ---- ---- ---- ---- .0030 +.0005 .0025 2 280 ---- ---- ---- ---- .0035 +.0005 .0030 7 285 ---- ---- ---- ---- .0040 +.0010 .0030 290 ---- ---- ---- ---- .0045 +.0010 .0035 10 295 ---- ---- ---- ---- .0050 +.0010 .0040 7 300 ---- .0050B ---- .0050B .0060 +.0015 .0045 39 305 ---- .0060B ---- .0060B .0070 +.0020 .0050 310 ---- .0075B ---- .0075B .0085 +.0025 .0060 9 315 ---- .0090B ---- .0090B .0100 +.0030 .0070 12 37 320 ---- .0110B ---- .0110B .0120 +.0035 .0085 11 325 ---- .0135B ---- .0135B .0145 +.0045 .0100 1 33 330 ---- .0165B ---- .0165B .0175 +.0055 .0120 1 26 335 ---- .0205B ---- .0205B .0210 +.0065 .0145 340 ---- .0250B ---- .0250B .0255 +.0080 .0175 24 345 ---- .0305B ---- .0305B .0310 +.0095 .0215 121 350 ---- .0375B ---- .0375B .0375 +.0115 .0260 16 355 .0455 .0455 .0455 .0450A .0455 +.0140 4 .0315 171 360 ---- .0550B ---- .0550B .0545 +.0160 .0385 1 334 365 .0525 .0660B .0525 .0660B .0655 +.0190 14 .0465 20 370 .0620 .0795B .0620 .0795B .0785 +.0225 6 .0560 125 375 .0800 .0945B .0800 .0945B .0930 +.0265 7 .0665 6 87 376 ---- .0975B ---- .0975B .0960 +.0270 .0690 10 377 ---- .1010B ---- .1010B .0995 +.0280 .0715 378 ---- .1045B ---- .1045B .1030 +.0295 .0735 379 ---- .1080B ---- .1080B .1060 +.0295 .0765 380 .0825 .1115B .0825 .1115B .1095 +.0305 47 .0790 218 1438 381 ---- .1150B ---- .1150B .1135 +.0320 .0815 382 ---- .1190B ---- .1190B .1170 +.0325 .0845 383 ---- .1230B ---- .1225B .1205 +.0335 .0870 10 384 ---- .1270B ---- .1270B .1245 +.0345 .0900 385 ---- .1310B ---- .1305B .1285 +.0355 .0930 9 65 386 ---- .1350B ---- .1350B .1325 +.0360 .0965 387 ---- .1390B ---- .1390B .1365 +.0370 .0995 388 ---- .1435B ---- .1435B .1410 +.0380 .1030 389 ---- .1480B ---- .1480B .1450 +.0385 .1065 390 ---- .1525B ---- .1525B .1495 +.0395 .1100 9 267 391 ---- .1570B ---- .1570B .1540 +.0405 .1135 392 ---- .1620B ---- .1620B .1585 +.0410 .1175 393 ---- .1665B ---- .1665B .1630 +.0420 .1210 394 ---- .1715B ---- .1715B .1680 +.0430 .1250 395 ---- .1765B ---- .1765B .1730 +.0440 .1290 28 396 ---- .1815B ---- .1815B .1780 +.0450 .1330 397 ---- .1865B .1370A .1865B .1830 +.0455 .1375 398 ---- .1920B ---- .1920B .1885 +.0470 .1415 399 ---- .1975B .1455A .1975B .1935 +.0475 .1460 400 ---- .2030B .1500A .2030B .1990 +.0485 .1505 33 401 ---- .2085B .1545A .2085B .2050 +.0500 .1550 402 ---- .2140B .1590A .2140B .2105 +.0510 .1595 403 ---- .2195B .1635A .2195B .2160 +.0520 .1640 404 .1875 .2255B .1680A .2255B .2220 +.0535 30 .1685 405 .2130 .2315B .1730A .2315B .2280 +.0545 1 .1735 84 406 ---- .2375B ---- .2375B .2335 +.0555 .1780 2 407 ---- .2435B .1825A .2435B .2395 +.0565 .1830 408 ---- .2495B ---- .2490B .2455 +.0575 .1880 409 ---- .2555B ---- .2555B .2520 +.0590 .1930 1 1 410 ---- .2620B ---- .2620B .2580 +.0600 .1980 97 411 ---- .2685B ---- .2685B .2645 +.0610 .2035 412 ---- .2750B ---- .2750B .2710 +.0625 .2085 413 ---- .2815B ---- .2815B .2775 +.0635 .2140 414 ---- .2880B ---- .2880B .2840 +.0640 .2200 415 ---- .2950B ---- .2950B .2905 +.0650 .2255 2 416 ---- .3015B ---- .3015B .2970 +.0660 .2310 417 ---- .3085B ---- .3085B .3035 +.0665 .2370 418 ---- .3140B ---- .3140B .3105 +.0675 .2430 419 ---- .3210B ---- .3210B .3175 +.0685 .2490 420 ---- .3280B ---- .3280B .3240 +.0690 .2550 46 421 ---- .3350B ---- .3350B .3315 +.0705 .2610 1 422 ---- .3420B ---- .3420B .3385 +.0710 .2675 423 ---- .3495B ---- .3495B .3455 +.0715 .2740 424 ---- .3565B ---- .3565B .3530 +.0725 .2805 425 ---- .3640B ---- .3640B .3605 +.0735 .2870 183 426 ---- .3715B ---- .3715B .3680 +.0745 .2935 427 ---- .3790B ---- .3790B .3755 +.0755 .3000 428 ---- .3865B ---- .3865B .3830 +.0760 .3070 429 ---- .3945B ---- .3945B .3910 +.0775 .3135 430 ---- .4020B ---- .4020B .3985 +.0780 .3205 24 431 ---- .4100B ---- .4100B .4060 +.0785 .3275 432 ---- .4175B ---- .4175B .4140 +.0795 .3345 433 ---- .4255B ---- .4255B .4220 +.0805 .3415 434 ---- .4335B ---- .4335B .4295 +.0805 .3490 435 ---- .4415B ---- .4415B .4375 +.0815 .3560 8 436 ---- .4470B ---- .4470B .4455 +.0820 .3635 440 ---- .4820B ---- .4820B .4780 +.0845 .3935 445 ---- .5205B ---- .5205B .5195 +.0875 .4320 1 450 ---- .5675B ---- .5675B .5625 +.0905 .4720 7 455 ---- .5935B ---- .5935B .6060 +.0930 .5130 3 460 ---- .5915B ---- .5885B .6505 +.0955 .5550 4 465 ---- .6055B ---- .6055B .6955 +.0970 .5985 2 470 ---- .7475B ---- .7475B .7415 +.0990 .6425 1 475 ---- ---- ---- ---- .7880 +.1010 .6870 2 480 ---- .8415B ---- .8415B .8350 +.1025 .7325 2 485 ---- ---- ---- ---- .8820 +.1030 .7790 1 490 ---- .9370B ---- .9370B .9300 +.1045 .8255 1 495 ---- ---- ---- ---- .9780 +.1050 .8730 1 500 ---- 1.0340B ---- 1.0340B 1.0265 +.1060 .9205 1 505 ---- ---- ---- ---- 1.0755 +.1075 .9680 510 ---- ---- ---- ---- 1.1240 +.1075 1.0165 515 ---- ---- ---- ---- 1.1730 +.1080 1.0650 520 ---- 1.2235B ---- 1.2235B 1.2225 +.1090 1.1135 1 525 ---- ---- ---- ---- 1.2715 +.1090 1.1625 530 ---- 1.2665B ---- 1.2665B 1.3210 +.1095 1.2115 2 535 ---- ---- ---- ---- 1.3710 +.1105 1.2605 540 ---- ---- ---- ---- 1.4205 +.1110 1.3095 1 545 ---- ---- ---- ---- 1.4700 +.1110 1.3590 550 ---- ---- ---- ---- 1.5200 +.1115 1.4085 1 555 ---- ---- ---- ---- 1.5700 +.1120 1.4580 560 ---- ---- ---- ---- 1.6200 +.1120 1.5080 1 565 ---- ---- ---- ---- 1.6700 +.1125 1.5575 570 ---- ---- ---- ---- 1.7200 +.1125 1.6075 575 ---- ---- ---- ---- 1.7700 +.1125 1.6575 580 ---- ---- ---- ---- 1.8200 +.1125 1.7075 600 ---- ---- ---- ---- 2.0200 +.1125 1.9075 625 ---- ---- ---- ---- 2.2700 +.1125 2.1575 650 ---- ---- ---- ---- 2.5200 +.1125 2.4075 675 ---- ---- ---- ---- 2.7700 +.1125 2.6575 700 ---- ---- ---- ---- 3.0200 +.1125 2.9075 725 ---- ---- ---- ---- 3.2700 +.1125 3.1575 750 ---- ---- ---- ---- 3.5200 +.1125 3.4075 775 ---- ---- ---- ---- 3.7700 +.1125 3.6575 800 ---- ---- ---- ---- 4.0200 +.1125 3.9075 825 ---- ---- ---- ---- 4.2700 +.1125 4.1575 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 ---- ---- ---- ---- .0010 +.0005 .0005 25 220 ---- ---- ---- ---- .0015 +.0005 .0010 225 ---- ---- ---- ---- .0020 +.0005 .0015 230 ---- ---- ---- ---- .0020 +.0005 .0015 235 ---- ---- ---- ---- .0025 +.0005 .0020 23 240 ---- ---- ---- ---- .0025 +.0005 .0020 245 ---- ---- ---- ---- .0030 +.0005 .0025 250 ---- ---- ---- ---- .0035 +.0010 .0025 255 ---- ---- ---- ---- .0040 +.0010 .0030 260 ---- ---- ---- ---- .0045 +.0010 .0035 65 265 ---- ---- ---- ---- .0050 +.0010 .0040 270 ---- ---- ---- ---- .0060 +.0015 .0045 275 ---- ---- ---- ---- .0065 +.0015 .0050 1 280 ---- .0060B ---- .0060B .0075 +.0020 .0055 285 ---- .0070B ---- .0070B .0085 +.0025 .0060 290 ---- .0085B ---- .0085B .0095 +.0025 .0070 295 ---- .0100B ---- .0100B .0110 +.0030 .0080 50 300 .0120 .0120 .0120 .0120 .0125 +.0035 1 .0090 1084 2209 305 ---- .0135B ---- .0135B .0145 +.0040 .0105 310 ---- .0160B ---- .0160B .0170 +.0045 .0125 20 315 ---- .0190B ---- .0190B .0195 +.0050 .0145 13 320 ---- .0225B ---- .0225B .0230 +.0060 1 .0170 23 325 ---- .0265B ---- .0265B .0270 +.0070 .0200 754 330 .0290 .0315 .0290 .0300A .0320 +.0085 3 .0235 1 75 335 ---- .0375B ---- .0375B .0375 +.0100 .0275 2 1 340 .0360 .0440B .0360 .0440B .0445 +.0120 12 .0325 1 345 .0520 .0520 .0520 .0520 .0520 +.0135 4 .0385 65 350 ---- .0615B ---- .0615B .0610 +.0160 .0450 1084 355 .0700 .0715B .0700 .0715B .0710 +.0180 4 .0530 11 360 ---- .0835B ---- .0835B .0830 +.0210 .0620 22 365 ---- .0970B ---- .0970B .0960 +.0240 .0720 20 21 370 .0965 .1120B .0965 .0960A .1110 +.0275 10 .0835 148 375 .1120 .1290B .1120 .1290B .1275 +.0305 2 .0970 20 380 ---- .1480B ---- .1475B .1455 +.0340 .1115 31 385 ---- .1685B ---- .1685B .1660 +.0375 .1285 18 390 .1815 .1910B .1815 .1910B .1880 +.0415 6 .1465 502 395 .2050 .2155B .2050 .2155B .2120 +.0455 6 .1665 12 400 .2140 .2420B .1880A .2420B .2380 +.0495 1 .1885 753 405 ---- .2700B .2115A .2700B .2660 +.0540 20 .2120 45 410 ---- .3000B ---- .3000B .2960 +.0590 .2370 19 415 ---- .3315B ---- .3315B .3270 +.0625 .2645 7 420 ---- .3650B ---- .3650B .3600 +.0665 .2935 64 425 ---- .3980B .3240A .3980B .3945 +.0700 .3245 752 430 ---- .4340B ---- .4340B .4305 +.0735 .3570 19 435 ---- .4720B ---- .4720B .4680 +.0770 .3910 440 ---- .5105B ---- .5105B .5065 +.0795 .4270 445 ---- .5505B ---- .5505B .5465 +.0825 .4640 8 450 ---- .5915B ---- .5915B .5870 +.0850 .5020 455 ---- .6305B ---- .6295B .6290 +.0875 .5415 460 ---- .6735B ---- .6725B .6715 +.0895 .5820 465 ---- .7170B ---- .7160B .7150 +.0920 .6230 470 ---- .7645B ---- .7645B .7590 +.0935 .6655 1 475 ---- .7325B ---- .7320B .8040 +.0955 .7085 480 ---- .8550B ---- .8550B .8495 +.0970 .7525 3 485 ---- ---- ---- ---- .8950 +.0985 .7965 490 ---- .9475B ---- .9475B .9415 +.1000 .8415 5 495 ---- ---- ---- ---- .9880 +.1010 .8870 1 500 ---- 1.0420B ---- 1.0420B 1.0350 +.1020 .9330 4 505 ---- ---- ---- ---- 1.0825 +.1030 .9795 510 ---- ---- ---- ---- 1.1305 +.1040 1.0265 515 ---- ---- ---- ---- 1.1785 +.1050 1.0735 520 ---- 1.2345B ---- 1.2345B 1.2265 +.1050 1.1215 6 525 ---- ---- ---- ---- 1.2755 +.1065 1.1690 530 ---- 1.3320B ---- 1.3320B 1.3240 +.1065 1.2175 2 535 ---- ---- ---- ---- 1.3730 +.1075 1.2655 540 ---- 1.4300B ---- 1.4300B 1.4225 +.1085 1.3140 3 545 ---- ---- ---- ---- 1.4715 +.1085 1.3630 550 ---- 1.4820B ---- 1.4820B 1.5210 +.1090 1.4120 555 ---- ---- ---- ---- 1.5705 +.1095 1.4610 560 ---- ---- ---- ---- 1.6205 +.1105 1.5100 1 565 ---- ---- ---- ---- 1.6700 +.1105 1.5595 570 ---- ---- ---- ---- 1.7200 +.1110 1.6090 3 575 ---- ---- ---- ---- 1.7700 +.1115 1.6585 580 ---- ---- ---- ---- 1.8200 +.1120 1.7080 2 600 ---- ---- ---- ---- 2.0200 +.1125 1.9075 625 ---- ---- ---- ---- 2.2700 +.1125 2.1575 650 ---- ---- ---- ---- 2.5200 +.1125 2.4075 675 ---- ---- ---- ---- 2.7700 +.1125 2.6575 700 ---- ---- ---- ---- 3.0200 +.1125 2.9075 725 ---- ---- ---- ---- 3.2700 +.1125 3.1575 750 ---- ---- ---- ---- 3.5200 +.1125 3.4075 775 ---- ---- ---- ---- 3.7700 +.1125 3.6575 800 ---- ---- ---- ---- 4.0200 +.1125 3.9075 825 ---- ---- ---- ---- 4.2700 +.1125 4.1575 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 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0030 +.0010 .0020 230 ---- ---- ---- ---- .0030 +.0005 .0025 235 ---- ---- ---- ---- .0035 +.0010 .0025 240 ---- ---- ---- ---- .0040 +.0010 .0030 245 ---- ---- ---- ---- .0045 +.0010 .0035 250 ---- ---- ---- ---- .0055 +.0015 .0040 255 ---- ---- ---- ---- .0060 +.0015 .0045 10 260 ---- ---- ---- ---- .0070 +.0020 .0050 265 ---- ---- ---- ---- .0075 +.0020 .0055 270 ---- ---- ---- ---- .0085 +.0020 .0065 275 ---- .0075B ---- .0075B .0095 +.0025 .0070 1 280 ---- .0090B ---- .0090B .0110 +.0030 .0080 4 285 ---- .0105B ---- .0105B .0125 +.0030 .0095 290 ---- .0125B ---- .0125B .0145 +.0040 .0105 295 ---- .0150B ---- .0150B .0165 +.0045 .0120 300 ---- .0180B ---- .0180B .0190 +.0050 .0140 305 ---- .0210B ---- .0210B .0220 +.0055 .0165 310 ---- .0245B ---- .0245B .0255 +.0065 .0190 4 315 .0235 .0285B .0235 .0285B .0295 +.0075 1 .0220 12 16 320 ---- .0335B ---- .0335B .0340 +.0085 .0255 36 325 ---- .0390B ---- .0390B .0395 +.0095 .0300 330 ---- .0455B ---- .0455B .0460 +.0110 .0350 335 .0540 .0540 .0540 .0535A .0535 +.0130 4 .0405 50 340 ---- .0615B ---- .0615B .0615 +.0145 .0470 1 345 .0695 .0710B .0695 .0710B .0710 +.0165 4 .0545 350 ---- .0815B ---- .0815B .0815 +.0185 .0630 355 ---- .0940B ---- .0940B .0935 +.0210 .0725 360 ---- .1070B ---- .1070B .1065 +.0235 .0830 10 365 ---- .1220B ---- .1220B .1210 +.0260 .0950 10 370 ---- .1385B ---- .1385B .1370 +.0285 .1085 375 ---- .1570B ---- .1570B .1550 +.0320 .1230 3 380 ---- .1765B ---- .1765B .1745 +.0355 .1390 385 ---- .1980B ---- .1980B .1955 +.0390 .1565 50 390 ---- .2210B ---- .2210B .2180 +.0420 .1760 3 395 ---- .2455B ---- .2455B .2425 +.0455 .1970 400 ---- .2720B ---- .2720B .2690 +.0500 .2190 21 405 ---- .3000B ---- .3000B .2965 +.0530 .2435 9 410 ---- .3295B ---- .3295B .3260 +.0570 .2690 150 415 ---- .3605B ---- .3605B .3565 +.0605 .2960 110 420 ---- .3930B ---- .3930B .3890 +.0640 .3250 10 11 425 ---- .4270B .3550A .4265B .4225 +.0670 .3555 430 ---- .4600B ---- .4600B .4575 +.0705 .3870 435 ---- .4965B ---- .4965B .4935 +.0735 .4200 440 ---- .5340B ---- .5340B .5305 +.0760 .4545 445 ---- .5725B ---- .5725B .5690 +.0790 .4900 450 ---- .6120B ---- .6120B .6080 +.0810 .5270 455 ---- .6495B ---- .6490B .6485 +.0835 .5650 460 ---- .6910B ---- .6905B .6895 +.0855 .6040 465 ---- .7335B ---- .7325B .7315 +.0875 .6440 470 ---- .7790B ---- .7790B .7740 +.0890 .6850 475 ---- .8110B ---- .8095B .8175 +.0910 .7265 480 ---- .8670B ---- .8670B .8615 +.0925 .7690 485 ---- .8435B ---- .8385B .9060 +.0935 .8125 490 ---- .9570B ---- .9570B .9510 +.0950 .8560 495 ---- ---- ---- ---- .9965 +.0960 .9005 500 ---- 1.0490B ---- 1.0490B 1.0425 +.0970 .9455 505 ---- ---- ---- ---- 1.0890 +.0985 .9905 510 ---- ---- ---- ---- 1.1360 +.0995 1.0365 515 ---- ---- ---- ---- 1.1830 +.1005 1.0825 520 ---- 1.2375B ---- 1.2375B 1.2305 +.1020 1.1285 525 ---- ---- ---- ---- 1.2780 +.1025 1.1755 530 ---- 1.3335B ---- 1.3335B 1.3260 +.1035 1.2225 535 ---- ---- ---- ---- 1.3745 +.1045 1.2700 540 ---- 1.4305B ---- 1.4305B 1.4230 +.1050 1.3180 545 ---- ---- ---- ---- 1.4715 +.1055 1.3660 550 ---- 1.5280B ---- 1.5280B 1.5205 +.1065 1.4140 555 ---- ---- ---- ---- 1.5695 +.1070 1.4625 560 ---- 1.6265B ---- 1.6265B 1.6185 +.1070 1.5115 565 ---- ---- ---- ---- 1.6680 +.1075 1.5605 570 ---- 1.6835B ---- 1.6835B 1.7175 +.1080 1.6095 575 ---- ---- ---- ---- 1.7670 +.1085 1.6585 580 ---- 1.7435B ---- 1.7435B 1.8170 +.1095 1.7075 600 ---- ---- ---- ---- 2.0165 +.1110 1.9055 625 ---- ---- ---- ---- 2.2665 +.1115 2.1550 650 ---- ---- ---- ---- 2.5165 +.1115 2.4050 675 ---- ---- ---- ---- 2.7665 +.1115 2.6550 700 ---- ---- ---- ---- 3.0165 +.1115 2.9050 725 ---- ---- ---- ---- 3.2665 +.1115 3.1550 750 ---- ---- ---- ---- 3.5165 +.1115 3.4050 775 ---- ---- ---- ---- 3.7665 +.1115 3.6550 800 ---- ---- ---- ---- 4.0165 +.1115 3.9050 825 ---- ---- ---- ---- 4.2665 +.1115 4.1550 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 ---- .0010B ---- .0010B .0010 +.0005 .0005 220 ---- .0020B ---- .0020B .0020 +.0005 .0015 225 ---- .0025B ---- .0025B .0025 +.0010 .0015 230 ---- .0030B ---- .0030B .0030 +.0010 .0020 235 ---- .0035B ---- .0035B .0035 +.0010 .0025 240 ---- .0040B ---- .0040B .0040 +.0010 .0030 245 ---- .0050B ---- .0050B .0050 +.0015 .0035 250 ---- .0055B ---- .0055B .0060 +.0015 .0045 255 ---- .0065B ---- .0065B .0070 +.0015 .0055 260 ---- .0075B ---- .0075B .0085 +.0020 .0065 1000 265 ---- .0085B ---- .0085B .0100 +.0025 .0075 270 ---- .0105B ---- .0105B .0115 +.0025 .0090 400 275 ---- .0120B ---- .0120B .0135 +.0030 .0105 10 280 ---- .0140B ---- .0140B .0160 +.0040 .0120 285 ---- .0165B ---- .0165B .0185 +.0045 .0140 290 ---- .0195B ---- .0195B .0215 +.0050 .0165 295 ---- .0225B ---- .0225B .0245 +.0055 .0190 300 ---- .0265B ---- .0265B .0280 +.0060 .0220 420 305 ---- .0310B ---- .0310B .0325 +.0075 .0250 310 ---- .0360B ---- .0360B .0370 +.0080 .0290 2000 315 ---- .0415B ---- .0415B .0425 +.0090 .0335 12 320 ---- .0475B ---- .0475B .0485 +.0105 .0380 325 .0560 .0560 .0560 .0560 .0555 +.0115 4 .0440 10 330 ---- .0630B ---- .0630B .0635 +.0135 .0500 8 335 .0705 .0720B .0705 .0720B .0720 +.0145 4 .0575 340 ---- .0820B ---- .0820B .0820 +.0165 .0655 345 ---- .0930B ---- .0930B .0930 +.0185 .0745 350 ---- .1055B ---- .1055B .1050 +.0205 .0845 1315 355 ---- .1190B ---- .1190B .1185 +.0230 .0955 360 ---- .1335B ---- .1330B .1330 +.0255 .1075 2 365 ---- .1495B ---- .1495B .1490 +.0280 .1210 370 ---- .1675B ---- .1675B .1660 +.0300 .1360 375 .1715 .1865B .1715 .1865B .1850 +.0335 50 .1515 75 380 ---- .2070B ---- .2070B .2050 +.0360 .1690 385 .2110 .2290B .2110 .2290B .2265 +.0390 20 .1875 20 390 ---- .2525B ---- .2525B .2500 +.0425 .2075 395 ---- .2775B ---- .2775B .2750 +.0460 .2290 2 400 ---- .3040B ---- .3040B .3010 +.0490 .2520 72 405 ---- .3315B ---- .3315B .3285 +.0525 .2760 1 410 ---- .3610B ---- .3610B .3575 +.0555 .3020 251 415 ---- .3915B ---- .3915B .3880 +.0590 .3290 2 420 ---- .4235B ---- .4235B .4195 +.0620 .3575 5 425 ---- .4565B ---- .4565B .4520 +.0645 .3875 34 430 ---- .4890B ---- .4890B .4860 +.0675 .4185 435 ---- .5245B ---- .5245B .5215 +.0700 .4515 7 440 ---- .5610B ---- .5610B .5575 +.0720 .4855 6 445 ---- .5985B ---- .5985B .5950 +.0745 .5205 450 ---- .6370B ---- .6370B .6335 +.0770 .5565 455 ---- .6765B ---- .6765B .6730 +.0795 .5935 460 ---- .7165B ---- .7165B .7130 +.0815 .6315 465 ---- .7485B ---- .7485B .7540 +.0840 .6700 470 ---- .7995B ---- .7995B .7955 +.0855 .7100 475 ---- ---- ---- ---- .8375 +.0875 .7500 480 ---- .8850B ---- .8850B .8805 +.0890 .7915 485 ---- ---- ---- ---- .9240 +.0905 .8335 490 ---- .9725B ---- .9725B .9680 +.0920 .8760 495 ---- ---- ---- ---- 1.0120 +.0930 .9190 500 ---- 1.0625B ---- 1.0625B 1.0570 +.0945 .9625 505 ---- ---- ---- ---- 1.1025 +.0955 1.0070 510 ---- ---- ---- ---- 1.1480 +.0965 1.0515 515 ---- ---- ---- ---- 1.1945 +.0980 1.0965 520 ---- 1.2470B ---- 1.2470B 1.2405 +.0985 1.1420 525 ---- ---- ---- ---- 1.2875 +.0995 1.1880 530 ---- 1.3415B ---- 1.3415B 1.3345 +.1005 1.2340 535 ---- ---- ---- ---- 1.3820 +.1015 1.2805 540 ---- 1.4365B ---- 1.4365B 1.4300 +.1025 1.3275 545 ---- ---- ---- ---- 1.4775 +.1030 1.3745 550 ---- 1.5330B ---- 1.5330B 1.5260 +.1040 1.4220 555 ---- ---- ---- ---- 1.5745 +.1045 1.4700 560 ---- 1.6300B ---- 1.6300B 1.6230 +.1055 1.5175 565 ---- ---- ---- ---- 1.6715 +.1055 1.5660 570 ---- 1.7275B ---- 1.7275B 1.7205 +.1065 1.6140 575 ---- ---- ---- ---- 1.7695 +.1070 1.6625 580 ---- 1.8260B ---- 1.8260B 1.8190 +.1080 1.7110 600 ---- 1.9520B ---- 1.9520B 2.0170 +.1095 1.9075 625 ---- ---- ---- ---- 2.2665 +.1115 2.1550 650 ---- ---- ---- ---- 2.5165 +.1115 2.4050 675 ---- ---- ---- ---- 2.7665 +.1115 2.6550 700 ---- ---- ---- ---- 3.0165 +.1115 2.9050 725 ---- ---- ---- ---- 3.2665 +.1115 3.1550 750 ---- ---- ---- ---- 3.5165 +.1115 3.4050 775 ---- ---- ---- ---- 3.7665 +.1115 3.6550 800 ---- ---- ---- ---- 4.0165 +.1115 3.9050 825 ---- ---- ---- ---- 4.2665 +.1115 4.1550 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 UNCH .0020 220 ---- ---- ---- ---- .0040 +.0005 .0035 225 ---- ---- ---- ---- .0045 +.0005 .0040 230 ---- ---- ---- ---- .0055 +.0010 .0045 235 ---- ---- ---- ---- .0060 +.0005 .0055 240 ---- ---- ---- ---- .0075 +.0010 .0065 245 ---- ---- ---- ---- .0085 +.0010 .0075 250 ---- ---- ---- ---- .0100 +.0015 .0085 255 ---- ---- ---- ---- .0115 +.0020 .0095 260 ---- ---- ---- ---- .0130 +.0020 .0110 265 ---- ---- ---- ---- .0150 +.0025 .0125 270 ---- .0150B ---- ---- .0170 +.0025 .0145 275 ---- .0170B ---- .0170B .0195 +.0035 .0160 280 ---- .0200B ---- .0200B .0220 +.0035 .0185 285 ---- .0230B ---- .0230B .0250 +.0040 .0210 290 ---- .0265B ---- .0265B .0285 +.0050 .0235 295 ---- .0305B ---- .0305B .0325 +.0060 .0265 300 ---- .0350B ---- .0350B .0370 +.0070 .0300 305 ---- .0405B ---- .0405B .0420 +.0080 .0340 310 ---- .0465B ---- .0465B .0475 +.0090 .0385 315 .0555 .0555 .0555 .0555 .0540 +.0100 4 .0440 320 ---- .0605B ---- .0605B .0610 +.0115 .0495 5 325 .0675 .0685B .0675 .0680B .0690 +.0130 4 .0560 51 330 ---- .0775B ---- .0775B .0780 +.0145 .0635 1 335 ---- .0875B ---- .0875B .0880 +.0165 .0715 340 ---- .0985B ---- .0985B .0985 +.0175 .0810 312 345 ---- .1105B ---- .1105B .1110 +.0200 .0910 350 ---- .1240B ---- .1240B .1240 +.0220 .1020 355 ---- .1385B ---- .1385B .1385 +.0240 .1145 360 ---- .1545B ---- .1540B .1540 +.0265 .1275 365 ---- .1715B ---- .1715B .1710 +.0290 .1420 370 ---- .1895B ---- .1895B .1890 +.0310 .1580 375 ---- .2090B ---- .2090B .2085 +.0340 .1745 380 ---- .2300B ---- .2300B .2290 +.0365 .1925 385 ---- .2525B ---- .2525B .2510 +.0390 .2120 390 ---- .2760B ---- .2760B .2745 +.0420 .2325 395 ---- .3010B ---- .3010B .2990 +.0445 .2545 400 ---- .3275B ---- .3270B .3250 +.0475 .2775 20 405 ---- .3550B ---- .3550B .3525 +.0505 .3020 410 ---- .3840B ---- .3840B .3810 +.0535 .3275 415 ---- .4140B ---- .4140B .4110 +.0565 .3545 420 ---- .4455B ---- .4455B .4420 +.0590 .3830 425 ---- .4780B ---- .4780B .4745 +.0620 .4125 430 ---- .5120B ---- .5115B .5075 +.0640 .4435 435 ---- .5450B ---- .5450B .5425 +.0670 .4755 440 ---- .5810B ---- .5810B .5780 +.0695 .5085 445 ---- .6175B ---- .6175B .6145 +.0715 .5430 450 ---- .6555B ---- .6555B .6520 +.0740 .5780 455 ---- .6940B ---- .6940B .6905 +.0760 .6145 460 ---- .7335B ---- .7335B .7300 +.0785 .6515 465 ---- .7735B ---- .7735B .7700 +.0800 .6900 470 ---- .8145B ---- .8145B .8110 +.0820 .7290 475 ---- .8355B ---- .8355B .8520 +.0835 .7685 480 ---- .8985B ---- .8985B .8945 +.0855 .8090 485 ---- ---- ---- ---- .9370 +.0870 .8500 490 ---- .9845B ---- .9845B .9805 +.0885 .8920 495 ---- ---- ---- ---- 1.0240 +.0895 .9345 500 ---- 1.0725B ---- 1.0725B 1.0680 +.0905 .9775 505 ---- ---- ---- ---- 1.1130 +.0925 1.0205 510 ---- ---- ---- ---- 1.1580 +.0935 1.0645 515 ---- ---- ---- ---- 1.2035 +.0945 1.1090 520 ---- 1.2540B ---- 1.2540B 1.2490 +.0955 1.1535 525 ---- ---- ---- ---- 1.2950 +.0960 1.1990 530 ---- 1.3470B ---- 1.3470B 1.3415 +.0970 1.2445 535 ---- ---- ---- ---- 1.3885 +.0985 1.2900 540 ---- 1.4410B ---- 1.4410B 1.4350 +.0990 1.3360 545 ---- ---- ---- ---- 1.4825 +.1000 1.3825 550 ---- 1.5360B ---- 1.5360B 1.5300 +.1005 1.4295 555 ---- ---- ---- ---- 1.5775 +.1010 1.4765 560 ---- 1.6315B ---- 1.6315B 1.6255 +.1020 1.5235 565 ---- ---- ---- ---- 1.6740 +.1030 1.5710 570 ---- 1.7285B ---- 1.7285B 1.7220 +.1035 1.6185 575 ---- ---- ---- ---- 1.7710 +.1045 1.6665 580 ---- 1.8260B ---- 1.8260B 1.8195 +.1050 1.7145 600 ---- 2.0170B ---- 2.0170B 2.0160 +.1070 1.9090 625 ---- ---- ---- ---- 2.2645 +.1095 2.1550 650 ---- ---- ---- ---- 2.5145 +.1110 2.4035 675 ---- ---- ---- ---- 2.7645 +.1110 2.6535 700 ---- ---- ---- ---- 3.0145 +.1110 2.9035 725 ---- ---- ---- ---- 3.2645 +.1110 3.1535 750 ---- ---- ---- ---- 3.5145 +.1110 3.4035 775 ---- ---- ---- ---- 3.7645 +.1110 3.6535 800 ---- ---- ---- ---- 4.0145 +.1110 3.9035 825 ---- ---- ---- ---- 4.2645 +.1110 4.1535 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 ---- ---- ---- ---- .0065 +.0005 .0060 225 ---- ---- ---- ---- .0075 +.0010 .0065 230 ---- ---- ---- ---- .0085 +.0010 .0075 235 ---- ---- ---- ---- .0095 +.0010 .0085 240 ---- ---- ---- ---- .0110 +.0015 .0095 245 ---- ---- ---- ---- .0125 +.0015 .0110 250 ---- ---- ---- ---- .0140 +.0015 .0125 255 ---- ---- ---- ---- .0160 +.0020 .0140 260 ---- ---- ---- ---- .0180 +.0025 .0155 265 ---- ---- ---- ---- .0205 +.0030 .0175 270 ---- ---- ---- ---- .0230 +.0035 .0195 275 ---- ---- ---- ---- .0260 +.0040 .0220 280 ---- .0250B ---- .0250B .0295 +.0050 .0245 285 ---- .0290B ---- .0290B .0330 +.0055 .0275 290 ---- .0330B ---- .0330B .0370 +.0065 .0305 295 ---- .0380B ---- .0380B .0420 +.0075 .0345 300 ---- .0435B ---- .0435B .0470 +.0085 .0385 305 .0565 .0565 .0565 .0565 .0530 +.0095 4 .0435 310 ---- .0570B ---- .0570B .0595 +.0105 .0490 8 315 .0655 .0655 .0655 .0655 .0665 +.0115 4 .0550 320 ---- .0725B ---- .0725B .0750 +.0135 .0615 325 ---- .0815B ---- .0815B .0840 +.0150 .0690 51 330 ---- .0915B ---- .0915B .0940 +.0165 .0775 5 335 ---- .1030B ---- .1030B .1050 +.0180 .0870 340 ---- .1150B ---- .1150B .1165 +.0195 .0970 345 ---- .1275B ---- .1275B .1300 +.0220 .1080 350 ---- .1415B ---- .1415B .1440 +.0235 .1205 355 ---- .1570B ---- .1570B .1595 +.0260 .1335 360 ---- .1730B ---- .1730B .1760 +.0280 .1480 365 ---- .1905B ---- .1905B .1935 +.0300 .1635 370 ---- .2090B ---- .2090B .2125 +.0325 .1800 375 ---- .2290B ---- .2290B .2325 +.0345 .1980 380 ---- .2505B ---- .2505B .2540 +.0375 .2165 385 ---- .2730B ---- .2730B .2765 +.0400 .2365 390 ---- .2970B ---- .2970B .3005 +.0425 .2580 395 ---- .3220B ---- .3220B .3255 +.0455 .2800 400 ---- .3485B ---- .3485B .3520 +.0485 .3035 405 ---- .3760B ---- .3760B .3795 +.0510 .3285 410 ---- .4050B ---- .4050B .4080 +.0535 .3545 415 ---- .4350B ---- .4350B .4375 +.0560 .3815 40 420 ---- .4660B ---- .4660B .4685 +.0590 .4095 425 ---- .4985B ---- .4985B .5005 +.0615 .4390 430 ---- .5315B ---- .5315B .5335 +.0640 .4695 435 ---- .5660B ---- .5660B .5675 +.0665 .5010 440 ---- .6010B ---- .6010B .6025 +.0685 .5340 10 445 ---- .6375B ---- .6375B .6385 +.0710 .5675 450 ---- .6745B ---- .6745B .6750 +.0730 .6020 455 ---- .7125B ---- .7125B .7130 +.0755 .6375 460 ---- .7510B ---- .7510B .7510 +.0770 .6740 465 ---- .7905B ---- .7905B .7905 +.0790 .7115 470 ---- .8310B ---- .8310B .8300 +.0805 .7495 475 ---- .8715B ---- .8715B .8705 +.0820 .7885 480 ---- .9130B ---- .9130B .9120 +.0840 .8280 485 ---- .9120B ---- .9120B .9535 +.0855 .8680 490 ---- .9980B ---- .9980B .9960 +.0870 .9090 495 ---- ---- ---- ---- 1.0390 +.0885 .9505 500 ---- 1.0845B ---- 1.0845B 1.0820 +.0895 .9925 505 ---- ---- ---- ---- 1.1260 +.0910 1.0350 510 ---- ---- ---- ---- 1.1700 +.0920 1.0780 515 ---- ---- ---- ---- 1.2150 +.0935 1.1215 520 ---- 1.2635B ---- 1.2635B 1.2600 +.0945 1.1655 525 ---- ---- ---- ---- 1.3050 +.0950 1.2100 530 ---- 1.3550B ---- 1.3545B 1.3510 +.0960 1.2550 535 ---- ---- ---- ---- 1.3970 +.0970 1.3000 540 ---- 1.4475B ---- 1.4475B 1.4435 +.0980 1.3455 545 ---- ---- ---- ---- 1.4900 +.0985 1.3915 550 ---- 1.5415B ---- 1.5415B 1.5370 +.0995 1.4375 555 ---- ---- ---- ---- 1.5840 +.1000 1.4840 560 ---- 1.6365B ---- 1.6365B 1.6315 +.1010 1.5305 565 ---- ---- ---- ---- 1.6790 +.1015 1.5775 570 ---- 1.7320B ---- 1.7320B 1.7270 +.1025 1.6245 575 ---- ---- ---- ---- 1.7750 +.1030 1.6720 580 ---- 1.8285B ---- 1.8285B 1.8230 +.1035 1.7195 600 ---- 2.0235B ---- 2.0235B 2.0180 +.1060 1.9120 625 ---- ---- ---- ---- 2.2650 +.1090 2.1560 650 ---- ---- ---- ---- 2.5145 +.1110 2.4035 675 ---- ---- ---- ---- 2.7645 +.1110 2.6535 700 ---- ---- ---- ---- 3.0145 +.1110 2.9035 725 ---- ---- ---- ---- 3.2645 +.1110 3.1535 750 ---- ---- ---- ---- 3.5145 +.1110 3.4035 775 ---- ---- ---- ---- 3.7645 +.1110 3.6535 800 ---- ---- ---- ---- 4.0145 +.1110 3.9035 825 ---- ---- ---- ---- 4.2645 +.1110 4.1535 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 UNCH .0020 200 ---- ---- ---- ---- .0045 +.0005 .0040 220 ---- ---- ---- ---- .0085 +.0010 .0075 225 ---- ---- ---- ---- .0100 +.0015 .0085 230 ---- ---- ---- ---- .0115 +.0020 .0095 235 ---- ---- ---- ---- .0130 +.0020 .0110 240 ---- ---- ---- ---- .0150 +.0025 .0125 245 ---- ---- ---- ---- .0170 +.0030 .0140 250 ---- ---- ---- ---- .0195 +.0035 .0160 255 ---- ---- ---- ---- .0220 +.0040 .0180 260 ---- ---- ---- ---- .0245 +.0045 .0200 265 ---- .0230B ---- .0230B .0275 +.0050 .0225 270 ---- .0265B ---- .0265B .0310 +.0055 .0255 275 ---- .0305B ---- .0300B .0350 +.0065 .0285 280 ---- .0345B ---- .0345B .0390 +.0070 .0320 285 ---- .0390B ---- .0390B .0435 +.0080 .0355 1 1 290 ---- .0440B ---- .0440B .0485 +.0090 .0395 295 .0520 .0520 .0520 .0520 .0545 +.0100 4 .0445 300 ---- .0560B ---- .0560B .0605 +.0110 .0495 25 305 .0635 .0635 .0635 .0635 .0675 +.0125 4 .0550 310 ---- .0705B ---- .0705B .0750 +.0135 .0615 315 ---- .0785B ---- .0785B .0830 +.0145 .0685 320 ---- .0880B ---- .0880B .0920 +.0160 .0760 5 325 ---- .0980B ---- .0980B .1020 +.0175 .0845 50 330 ---- .1085B ---- .1085B .1125 +.0185 .0940 1 335 ---- .1200B ---- .1200B .1240 +.0200 .1040 1 340 ---- .1325B ---- .1320B .1365 +.0215 .1150 4 345 ---- .1460B ---- .1455B .1500 +.0230 .1270 350 ---- .1605B ---- .1600B .1650 +.0250 .1400 150 355 ---- .1760B ---- .1755B .1805 +.0265 .1540 360 ---- .1925B ---- .1925B .1975 +.0285 .1690 365 ---- .2100B ---- .2100B .2155 +.0305 .1850 370 ---- .2295B ---- .2295B .2345 +.0325 .2020 5 375 ---- .2495B ---- .2495B .2550 +.0350 .2200 380 ---- .2715B ---- .2715B .2765 +.0370 .2395 385 ---- .2940B ---- .2940B .2995 +.0400 .2595 390 ---- .3180B ---- .3180B .3235 +.0425 .2810 395 ---- .3435B ---- .3435B .3485 +.0450 .3035 400 ---- .3695B ---- .3695B .3750 +.0480 .3270 405 ---- .3975B ---- .3975B .4025 +.0505 20 .3520 410 ---- .4260B ---- .4260B .4310 +.0530 .3780 415 ---- .4560B ---- .4560B .4605 +.0555 .4050 420 ---- .4865B ---- .4865B .4910 +.0580 .4330 425 ---- .5185B ---- .5185B .5230 +.0610 .4620 430 ---- .5515B ---- .5515B .5555 +.0630 .4925 435 ---- .5855B ---- .5855B .5895 +.0660 .5235 440 ---- .6205B ---- .6205B .6240 +.0680 .5560 445 ---- .6560B ---- .6560B .6595 +.0705 .5890 450 ---- .6925B ---- .6925B .6955 +.0720 .6235 455 ---- .7300B ---- .7300B .7325 +.0740 .6585 460 ---- .7680B ---- .7680B .7705 +.0760 .6945 465 ---- .8070B ---- .8070B .8090 +.0780 .7310 470 ---- .8465B ---- .8465B .8485 +.0800 .7685 475 ---- .8870B ---- .8870B .8880 +.0810 .8070 480 .9005 .9275B .9005 .9275B .9290 +.0830 2 .8460 2 485 ---- .9690B ---- .9690B .9700 +.0845 .8855 490 ---- 1.0110B ---- 1.0110B 1.0115 +.0860 .9255 495 ---- .9970B ---- .9970B 1.0540 +.0875 .9665 500 ---- 1.0970B ---- 1.0970B 1.0965 +.0885 1.0080 505 ---- ---- ---- ---- 1.1395 +.0900 1.0495 510 ---- ---- ---- ---- 1.1830 +.0910 1.0920 515 ---- ---- ---- ---- 1.2270 +.0920 1.1350 520 ---- 1.2735B ---- 1.2735B 1.2715 +.0930 1.1785 525 ---- ---- ---- ---- 1.3165 +.0945 1.2220 530 ---- 1.3640B ---- 1.3640B 1.3615 +.0955 1.2660 535 ---- ---- ---- ---- 1.4070 +.0965 1.3105 540 ---- 1.4555B ---- 1.4555B 1.4525 +.0970 1.3555 545 ---- ---- ---- ---- 1.4985 +.0975 1.4010 550 ---- 1.5485B ---- 1.5485B 1.5450 +.0985 1.4465 555 ---- ---- ---- ---- 1.5915 +.0995 1.4920 560 ---- 1.6420B ---- 1.6420B 1.6385 +.1000 1.5385 565 ---- ---- ---- ---- 1.6855 +.1010 1.5845 570 ---- 1.7365B ---- 1.7365B 1.7330 +.1015 1.6315 575 ---- ---- ---- ---- 1.7805 +.1025 1.6780 580 ---- 1.8325B ---- 1.8325B 1.8285 +.1030 1.7255 600 ---- 2.0255B ---- 2.0255B 2.0215 +.1055 1.9160 625 ---- ---- ---- ---- 2.2665 +.1080 2.1585 650 ---- ---- ---- ---- 2.5145 +.1100 2.4045 675 ---- ---- ---- ---- 2.7645 +.1110 2.6535 700 ---- ---- ---- ---- 3.0145 +.1110 2.9035 725 ---- ---- ---- ---- 3.2645 +.1110 3.1535 750 ---- ---- ---- ---- 3.5145 +.1110 3.4035 775 ---- ---- ---- ---- 3.7645 +.1110 3.6535 800 ---- ---- ---- ---- 4.0145 +.1110 3.9035 825 ---- ---- ---- ---- 4.2645 +.1110 4.1535 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0045 +.0015 .0030 225 ---- ---- ---- ---- .0055 +.0020 .0035 230 ---- ---- ---- ---- .0065 +.0020 .0045 235 ---- ---- ---- ---- .0080 +.0025 .0055 240 ---- ---- ---- ---- .0100 +.0030 .0070 245 ---- ---- ---- ---- .0120 +.0035 .0085 250 ---- ---- ---- ---- .0140 +.0035 .0105 255 ---- ---- ---- ---- .0170 +.0045 .0125 260 ---- ---- ---- ---- .0200 +.0050 .0150 265 ---- ---- ---- ---- .0235 +.0060 .0175 270 ---- ---- ---- ---- .0270 +.0065 .0205 275 ---- ---- ---- ---- .0315 +.0070 .0245 280 ---- ---- ---- ---- .0365 +.0080 .0285 285 ---- ---- ---- ---- .0420 +.0090 .0330 290 ---- ---- ---- ---- .0480 +.0100 .0380 295 ---- ---- ---- ---- .0545 +.0110 .0435 300 ---- ---- ---- ---- .0620 +.0120 .0500 305 ---- ---- ---- ---- .0700 +.0130 .0570 310 ---- ---- ---- ---- .0785 +.0140 .0645 315 ---- ---- ---- ---- .0880 +.0155 .0725 320 ---- ---- ---- ---- .0985 +.0170 .0815 325 ---- ---- ---- ---- .1095 +.0180 .0915 330 ---- ---- ---- ---- .1215 +.0195 .1020 335 ---- ---- ---- ---- .1345 +.0210 .1135 340 ---- ---- ---- ---- .1480 +.0220 .1260 345 ---- ---- ---- ---- .1625 +.0235 .1390 350 ---- ---- ---- ---- .1780 +.0250 .1530 355 ---- ---- ---- ---- .1945 +.0265 .1680 360 ---- ---- ---- ---- .2120 +.0285 .1835 365 ---- ---- ---- ---- .2305 +.0300 .2005 370 ---- ---- ---- ---- .2500 +.0320 .2180 375 ---- ---- ---- ---- .2705 +.0335 .2370 380 ---- ---- ---- ---- .2920 +.0355 .2565 385 ---- ---- ---- ---- .3145 +.0370 .2775 390 ---- ---- ---- ---- .3380 +.0390 .2990 395 ---- ---- ---- ---- .3630 +.0410 .3220 400 ---- ---- ---- ---- .3890 +.0435 .3455 405 ---- ---- ---- ---- .4160 +.0455 .3705 410 ---- ---- ---- ---- .4440 +.0475 .3965 415 ---- ---- ---- ---- .4735 +.0500 .4235 420 ---- ---- ---- ---- .5035 +.0520 .4515 425 ---- ---- ---- ---- .5350 +.0545 .4805 430 ---- ---- ---- ---- .5670 +.0565 .5105 435 ---- ---- ---- ---- .6005 +.0595 .5410 440 ---- ---- ---- ---- .6345 +.0615 .5730 445 ---- ---- ---- ---- .6695 +.0640 .6055 450 ---- ---- ---- ---- .7050 +.0655 .6395 455 ---- ---- ---- ---- .7415 +.0675 .6740 460 ---- ---- ---- ---- .7790 +.0700 .7090 465 ---- ---- ---- ---- .8170 +.0720 .7450 470 ---- ---- ---- ---- .8560 +.0740 .7820 475 ---- ---- ---- ---- .8950 +.0760 .8190 480 ---- ---- ---- ---- .9350 +.0775 .8575 485 ---- ---- ---- ---- .9755 +.0795 .8960 490 ---- ---- ---- ---- 1.0165 +.0810 .9355 495 ---- ---- ---- ---- 1.0580 +.0825 .9755 500 ---- ---- ---- ---- 1.1005 +.0845 1.0160 505 ---- ---- ---- ---- 1.1430 +.0860 1.0570 510 ---- ---- ---- ---- 1.1860 +.0875 1.0985 515 ---- ---- ---- ---- 1.2290 +.0885 1.1405 520 ---- ---- ---- ---- 1.2730 +.0895 1.1835 525 ---- ---- ---- ---- 1.3175 +.0915 1.2260 530 ---- ---- ---- ---- 1.3620 +.0925 1.2695 535 ---- ---- ---- ---- 1.4070 +.0935 1.3135 540 ---- ---- ---- ---- 1.4520 +.0945 1.3575 545 ---- ---- ---- ---- 1.4980 +.0960 1.4020 550 ---- ---- ---- ---- 1.5440 +.0970 1.4470 555 ---- ---- ---- ---- 1.5900 +.0975 1.4925 560 ---- ---- ---- ---- 1.6365 +.0985 1.5380 565 ---- ---- ---- ---- 1.6835 +.0995 1.5840 570 ---- ---- ---- ---- 1.7305 +.1000 1.6305 575 ---- ---- ---- ---- 1.7780 +.1010 1.6770 600 ---- ---- ---- ---- 2.0185 +.1050 1.9135 625 ---- ---- ---- ---- 2.2645 +.1080 2.1565 650 ---- ---- ---- ---- 2.5145 +.1095 2.4050 675 ---- ---- ---- ---- 2.7645 +.1095 2.6550 700 ---- ---- ---- ---- 3.0145 +.1095 2.9050 725 ---- ---- ---- ---- 3.2645 +.1095 3.1550 750 ---- ---- ---- ---- 3.5145 +.1095 3.4050 775 ---- ---- ---- ---- 3.7645 +.1095 3.6550 800 ---- ---- ---- ---- 4.0145 +.1095 3.9050 825 ---- ---- ---- ---- 4.2645 +.1095 4.1550 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0055 +.0010 .0045 225 ---- ---- ---- ---- .0065 +.0010 .0055 230 ---- ---- ---- ---- .0080 +.0015 .0065 235 ---- ---- ---- ---- .0100 +.0020 .0080 240 ---- ---- ---- ---- .0120 +.0025 .0095 245 ---- ---- ---- ---- .0145 +.0030 .0115 250 ---- ---- ---- ---- .0170 +.0030 .0140 255 ---- ---- ---- ---- .0200 +.0035 .0165 260 ---- ---- ---- ---- .0235 +.0045 .0190 265 ---- ---- ---- ---- .0275 +.0050 .0225 270 ---- ---- ---- ---- .0315 +.0055 .0260 275 ---- ---- ---- ---- .0365 +.0060 .0305 280 ---- ---- ---- ---- .0420 +.0070 .0350 285 ---- ---- ---- ---- .0480 +.0075 .0405 290 ---- ---- ---- ---- .0545 +.0085 .0460 295 ---- ---- ---- ---- .0620 +.0095 .0525 300 ---- ---- ---- ---- .0700 +.0110 .0590 305 ---- ---- ---- ---- .0785 +.0115 .0670 310 ---- ---- ---- ---- .0880 +.0130 .0750 315 ---- ---- ---- ---- .0980 +.0140 .0840 320 ---- ---- ---- ---- .1090 +.0155 .0935 325 ---- ---- ---- ---- .1205 +.0165 .1040 330 ---- ---- ---- ---- .1335 +.0180 .1155 335 ---- ---- ---- ---- .1465 +.0190 .1275 340 ---- ---- ---- ---- .1610 +.0210 .1400 345 ---- ---- ---- ---- .1760 +.0225 .1535 350 ---- ---- ---- ---- .1925 +.0240 .1685 355 ---- ---- ---- ---- .2095 +.0260 .1835 360 ---- ---- ---- ---- .2275 +.0275 .2000 365 ---- ---- ---- ---- .2465 +.0295 .2170 370 ---- ---- ---- ---- .2660 +.0310 .2350 375 ---- ---- ---- ---- .2870 +.0325 .2545 380 ---- ---- ---- ---- .3090 +.0350 .2740 385 ---- ---- ---- ---- .3320 +.0370 .2950 390 ---- ---- ---- ---- .3560 +.0390 .3170 395 ---- ---- ---- ---- .3810 +.0410 .3400 400 ---- ---- ---- ---- .4070 +.0430 .3640 405 ---- ---- ---- ---- .4340 +.0450 .3890 410 ---- ---- ---- ---- .4620 +.0470 .4150 415 ---- ---- ---- ---- .4910 +.0495 .4415 420 ---- ---- ---- ---- .5210 +.0515 .4695 425 ---- ---- ---- ---- .5520 +.0535 .4985 430 ---- ---- ---- ---- .5840 +.0560 .5280 435 ---- ---- ---- ---- .6170 +.0580 .5590 440 ---- ---- ---- ---- .6505 +.0600 .5905 445 ---- ---- ---- ---- .6850 +.0620 .6230 450 ---- ---- ---- ---- .7205 +.0640 .6565 455 ---- ---- ---- ---- .7565 +.0660 .6905 460 ---- ---- ---- ---- .7935 +.0680 .7255 465 ---- ---- ---- ---- .8310 +.0700 .7610 470 ---- ---- ---- ---- .8690 +.0715 .7975 475 ---- ---- ---- ---- .9080 +.0735 .8345 480 ---- ---- ---- ---- .9475 +.0755 .8720 485 ---- ---- ---- ---- .9870 +.0765 .9105 490 ---- ---- ---- ---- 1.0280 +.0785 .9495 495 ---- ---- ---- ---- 1.0690 +.0800 .9890 500 ---- ---- ---- ---- 1.1105 +.0815 1.0290 505 ---- ---- ---- ---- 1.1525 +.0830 1.0695 510 ---- ---- ---- ---- 1.1950 +.0840 1.1110 515 ---- ---- ---- ---- 1.2375 +.0850 1.1525 520 ---- ---- ---- ---- 1.2810 +.0865 1.1945 525 ---- ---- ---- ---- 1.3250 +.0880 1.2370 530 ---- ---- ---- ---- 1.3690 +.0890 1.2800 535 ---- ---- ---- ---- 1.4135 +.0900 1.3235 540 ---- ---- ---- ---- 1.4580 +.0910 1.3670 545 ---- ---- ---- ---- 1.5035 +.0925 1.4110 550 ---- ---- ---- ---- 1.5490 +.0935 1.4555 555 ---- ---- ---- ---- 1.5950 +.0945 1.5005 560 ---- ---- ---- ---- 1.6410 +.0955 1.5455 565 ---- ---- ---- ---- 1.6875 +.0965 1.5910 570 ---- ---- ---- ---- 1.7340 +.0970 1.6370 575 ---- ---- ---- ---- 1.7810 +.0980 1.6830 600 ---- ---- ---- ---- 2.0200 +.1025 1.9175 625 ---- ---- ---- ---- 2.2650 +.1065 2.1585 650 ---- ---- ---- ---- 2.5145 +.1095 2.4050 675 ---- ---- ---- ---- 2.7645 +.1095 2.6550 700 ---- ---- ---- ---- 3.0145 +.1095 2.9050 725 ---- ---- ---- ---- 3.2645 +.1095 3.1550 750 ---- ---- ---- ---- 3.5145 +.1095 3.4050 775 ---- ---- ---- ---- 3.7645 +.1095 3.6550 800 ---- ---- ---- ---- 4.0145 +.1095 3.9050 825 ---- ---- ---- ---- 4.2645 +.1095 4.1550 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- ---- ---- ---- .0070 +.0010 .0060 225 ---- ---- ---- ---- .0085 +.0010 .0075 230 ---- ---- ---- ---- .0105 +.0015 .0090 235 ---- ---- ---- ---- .0125 +.0020 .0105 240 ---- ---- ---- ---- .0150 +.0025 .0125 245 ---- ---- ---- ---- .0180 +.0030 .0150 250 ---- ---- ---- ---- .0210 +.0035 .0175 255 ---- ---- ---- ---- .0245 +.0035 .0210 260 ---- ---- ---- ---- .0285 +.0045 .0240 265 ---- ---- ---- ---- .0330 +.0050 .0280 270 ---- ---- ---- ---- .0380 +.0055 .0325 275 ---- ---- ---- ---- .0435 +.0065 .0370 280 ---- ---- ---- ---- .0495 +.0070 .0425 285 ---- ---- ---- ---- .0560 +.0075 .0485 290 ---- ---- ---- ---- .0630 +.0085 .0545 295 ---- ---- ---- ---- .0710 +.0095 .0615 300 ---- ---- ---- ---- .0800 +.0110 .0690 305 ---- ---- ---- ---- .0890 +.0115 .0775 310 ---- ---- ---- ---- .0990 +.0125 .0865 315 ---- ---- ---- ---- .1100 +.0140 .0960 320 ---- ---- ---- ---- .1215 +.0150 .1065 325 ---- ---- ---- ---- .1340 +.0165 .1175 330 ---- ---- ---- ---- .1470 +.0175 .1295 335 ---- ---- ---- ---- .1610 +.0190 .1420 340 ---- ---- ---- ---- .1760 +.0205 .1555 345 ---- ---- ---- ---- .1920 +.0225 .1695 350 ---- ---- ---- ---- .2085 +.0240 .1845 355 ---- ---- ---- ---- .2260 +.0255 .2005 360 ---- ---- ---- ---- .2445 +.0270 .2175 365 ---- ---- ---- ---- .2640 +.0290 .2350 370 ---- ---- ---- ---- .2840 +.0305 .2535 375 ---- ---- ---- ---- .3055 +.0325 .2730 380 ---- ---- ---- ---- .3275 +.0340 .2935 385 ---- ---- ---- ---- .3510 +.0365 .3145 390 ---- ---- ---- ---- .3750 +.0385 .3365 395 ---- ---- ---- ---- .4000 +.0400 .3600 400 ---- ---- ---- ---- .4260 +.0420 .3840 405 ---- ---- ---- ---- .4535 +.0445 .4090 410 ---- ---- ---- ---- .4815 +.0465 .4350 415 ---- ---- ---- ---- .5105 +.0490 .4615 420 ---- ---- ---- ---- .5405 +.0510 .4895 425 ---- ---- ---- ---- .5715 +.0535 .5180 430 ---- ---- ---- ---- .6030 +.0550 .5480 435 ---- ---- ---- ---- .6355 +.0570 .5785 440 ---- ---- ---- ---- .6690 +.0595 .6095 445 ---- ---- ---- ---- .7030 +.0610 .6420 450 ---- ---- ---- ---- .7380 +.0630 .6750 455 ---- ---- ---- ---- .7740 +.0655 .7085 460 ---- ---- ---- ---- .8105 +.0670 .7435 465 ---- ---- ---- ---- .8475 +.0690 .7785 470 ---- ---- ---- ---- .8850 +.0705 .8145 475 ---- ---- ---- ---- .9235 +.0725 .8510 480 ---- ---- ---- ---- .9625 +.0740 .8885 485 ---- ---- ---- ---- 1.0020 +.0755 .9265 490 ---- ---- ---- ---- 1.0420 +.0770 .9650 495 ---- ---- ---- ---- 1.0825 +.0785 1.0040 500 ---- ---- ---- ---- 1.1235 +.0800 1.0435 505 ---- ---- ---- ---- 1.1650 +.0815 1.0835 510 ---- ---- ---- ---- 1.2070 +.0825 1.1245 515 ---- ---- ---- ---- 1.2490 +.0835 1.1655 520 ---- ---- ---- ---- 1.2920 +.0850 1.2070 525 ---- ---- ---- ---- 1.3355 +.0865 1.2490 530 ---- ---- ---- ---- 1.3790 +.0875 1.2915 535 ---- ---- ---- ---- 1.4230 +.0885 1.3345 540 ---- ---- ---- ---- 1.4670 +.0895 1.3775 545 ---- ---- ---- ---- 1.5120 +.0910 1.4210 550 ---- ---- ---- ---- 1.5570 +.0920 1.4650 555 ---- ---- ---- ---- 1.6025 +.0930 1.5095 575 ---- ---- ---- ---- 1.7865 +.0965 1.6900 600 ---- ---- ---- ---- 2.0235 +.1010 1.9225 625 ---- ---- ---- ---- 2.2665 +.1050 2.1615 650 ---- ---- ---- ---- 2.5145 +.1085 2.4060 675 ---- ---- ---- ---- 2.7645 +.1095 2.6550 700 ---- ---- ---- ---- 3.0145 +.1095 2.9050 725 ---- ---- ---- ---- 3.2645 +.1095 3.1550 750 ---- ---- ---- ---- 3.5145 +.1095 3.4050 775 ---- ---- ---- ---- 3.7645 +.1095 3.6550 800 ---- ---- ---- ---- 4.0145 +.1095 3.9050 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0045 +.0010 .0035 225 ---- ---- ---- ---- .0115 +.0015 .0100 230 ---- ---- ---- ---- .0140 +.0020 .0120 235 ---- ---- ---- ---- .0165 +.0025 .0140 240 ---- ---- ---- ---- .0195 +.0030 .0165 245 ---- ---- ---- ---- .0225 +.0030 .0195 250 ---- ---- ---- ---- .0260 +.0035 .0225 255 ---- ---- ---- ---- .0300 +.0040 .0260 260 ---- ---- ---- ---- .0345 +.0045 .0300 265 ---- ---- ---- ---- .0395 +.0050 .0345 270 ---- ---- ---- ---- .0450 +.0055 .0395 275 ---- ---- ---- ---- .0510 +.0065 .0445 280 ---- ---- ---- ---- .0580 +.0075 .0505 285 ---- ---- ---- ---- .0650 +.0080 .0570 290 ---- ---- ---- ---- .0730 +.0090 .0640 295 ---- ---- ---- ---- .0815 +.0100 .0715 300 ---- ---- ---- ---- .0905 +.0110 .0795 305 ---- ---- ---- ---- .1005 +.0120 .0885 310 ---- ---- ---- ---- .1110 +.0130 .0980 315 ---- ---- ---- ---- .1220 +.0140 .1080 320 ---- ---- ---- ---- .1345 +.0155 .1190 325 ---- ---- ---- ---- .1470 +.0165 .1305 330 ---- ---- ---- ---- .1610 +.0185 .1425 335 ---- ---- ---- ---- .1750 +.0190 .1560 340 ---- ---- ---- ---- .1905 +.0210 .1695 345 ---- ---- ---- ---- .2065 +.0220 .1845 350 ---- ---- ---- ---- .2235 +.0240 .1995 355 ---- ---- ---- ---- .2410 +.0250 .2160 360 ---- ---- ---- ---- .2600 +.0270 .2330 365 ---- ---- ---- ---- .2795 +.0285 .2510 370 ---- ---- ---- ---- .3000 +.0305 .2695 375 ---- ---- ---- ---- .3210 +.0320 .2890 380 ---- ---- ---- ---- .3435 +.0340 .3095 385 ---- ---- ---- ---- .3665 +.0355 .3310 390 ---- ---- ---- ---- .3910 +.0380 .3530 395 ---- ---- ---- ---- .4160 +.0395 .3765 400 ---- ---- ---- ---- .4420 +.0415 .4005 405 ---- ---- ---- ---- .4690 +.0435 .4255 410 ---- ---- ---- ---- .4970 +.0455 .4515 415 ---- ---- ---- ---- .5260 +.0480 .4780 420 ---- ---- ---- ---- .5560 +.0500 .5060 425 ---- ---- ---- ---- .5870 +.0525 .5345 430 ---- ---- ---- ---- .6185 +.0545 .5640 435 ---- ---- ---- ---- .6510 +.0565 .5945 440 ---- ---- ---- ---- .6840 +.0580 .6260 445 ---- ---- ---- ---- .7185 +.0605 .6580 450 ---- ---- ---- ---- .7530 +.0620 .6910 455 ---- ---- ---- ---- .7885 +.0640 .7245 460 ---- ---- ---- ---- .8250 +.0660 .7590 465 ---- ---- ---- ---- .8615 +.0675 .7940 470 ---- ---- ---- ---- .8995 +.0700 .8295 475 ---- ---- ---- ---- .9375 +.0715 .8660 480 ---- ---- ---- ---- .9760 +.0725 .9035 485 ---- ---- ---- ---- 1.0155 +.0745 .9410 490 ---- ---- ---- ---- 1.0550 +.0755 .9795 495 ---- ---- ---- ---- 1.0955 +.0775 1.0180 500 ---- ---- ---- ---- 1.1365 +.0790 1.0575 505 ---- ---- ---- ---- 1.1775 +.0800 1.0975 510 ---- ---- ---- ---- 1.2195 +.0815 1.1380 515 ---- ---- ---- ---- 1.2615 +.0825 1.1790 520 ---- ---- ---- ---- 1.3040 +.0840 1.2200 525 ---- ---- ---- ---- 1.3470 +.0850 1.2620 530 ---- ---- ---- ---- 1.3900 +.0860 1.3040 535 ---- ---- ---- ---- 1.4340 +.0875 1.3465 540 ---- ---- ---- ---- 1.4780 +.0885 1.3895 545 ---- ---- ---- ---- 1.5220 +.0890 1.4330 550 ---- ---- ---- ---- 1.5670 +.0905 1.4765 555 ---- ---- ---- ---- 1.6120 +.0915 1.5205 575 ---- ---- ---- ---- 1.7950 +.0950 1.7000 600 ---- ---- ---- ---- 2.0300 +.0995 1.9305 625 ---- ---- ---- ---- 2.2705 +.1030 2.1675 650 ---- ---- ---- ---- 2.5165 +.1065 2.4100 675 ---- ---- ---- ---- 2.7665 +.1090 2.6575 700 ---- ---- ---- ---- 3.0165 +.1090 2.9075 725 ---- ---- ---- ---- 3.2665 +.1090 3.1575 750 ---- ---- ---- ---- 3.5165 +.1090 3.4075 775 ---- ---- ---- ---- 3.7665 +.1090 3.6575 800 ---- ---- ---- ---- 4.0165 +.1090 3.9075 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0060 +.0010 .0050 225 ---- ---- ---- ---- .0145 +.0025 .0120 230 ---- ---- ---- ---- .0170 +.0025 .0145 235 ---- ---- ---- ---- .0200 +.0030 .0170 240 ---- ---- ---- ---- .0235 +.0035 .0200 245 ---- ---- ---- ---- .0270 +.0040 .0230 250 ---- ---- ---- ---- .0315 +.0050 .0265 255 ---- ---- ---- ---- .0360 +.0055 .0305 260 ---- ---- ---- ---- .0410 +.0060 .0350 265 ---- ---- ---- ---- .0465 +.0070 .0395 270 ---- ---- ---- ---- .0525 +.0075 .0450 275 ---- ---- ---- ---- .0590 +.0080 .0510 280 ---- ---- ---- ---- .0660 +.0085 .0575 285 ---- ---- ---- ---- .0740 +.0100 .0640 290 ---- ---- ---- ---- .0825 +.0110 .0715 295 ---- ---- ---- ---- .0915 +.0115 .0800 300 ---- ---- ---- ---- .1010 +.0125 .0885 305 ---- ---- ---- ---- .1115 +.0135 .0980 310 ---- ---- ---- ---- .1225 +.0145 .1080 315 ---- ---- ---- ---- .1345 +.0160 .1185 320 ---- ---- ---- ---- .1470 +.0170 .1300 325 ---- ---- ---- ---- .1605 +.0185 .1420 330 ---- ---- ---- ---- .1745 +.0195 .1550 335 ---- ---- ---- ---- .1895 +.0210 .1685 340 ---- ---- ---- ---- .2050 +.0220 .1830 345 ---- ---- ---- ---- .2215 +.0235 .1980 350 ---- ---- ---- ---- .2390 +.0250 .2140 355 ---- ---- ---- ---- .2570 +.0265 .2305 360 ---- ---- ---- ---- .2760 +.0280 .2480 365 ---- ---- ---- ---- .2960 +.0295 .2665 370 ---- ---- ---- ---- .3165 +.0310 .2855 375 ---- ---- ---- ---- .3380 +.0325 .3055 380 ---- ---- ---- ---- .3605 +.0340 .3265 385 ---- ---- ---- ---- .3840 +.0360 .3480 390 ---- ---- ---- ---- .4080 +.0375 .3705 395 ---- ---- ---- ---- .4335 +.0395 .3940 400 ---- ---- ---- ---- .4595 +.0415 .4180 405 ---- ---- ---- ---- .4865 +.0430 .4435 410 ---- ---- ---- ---- .5145 +.0450 .4695 415 ---- ---- ---- ---- .5435 +.0475 .4960 420 ---- ---- ---- ---- .5735 +.0495 .5240 425 ---- ---- ---- ---- .6040 +.0515 .5525 430 ---- ---- ---- ---- .6355 +.0530 .5825 435 ---- ---- ---- ---- .6675 +.0550 .6125 440 ---- ---- ---- ---- .7005 +.0565 .6440 445 ---- ---- ---- ---- .7345 +.0590 .6755 450 ---- ---- ---- ---- .7690 +.0605 .7085 455 ---- ---- ---- ---- .8040 +.0620 .7420 460 ---- ---- ---- ---- .8400 +.0640 .7760 465 ---- ---- ---- ---- .8765 +.0655 .8110 470 ---- ---- ---- ---- .9140 +.0675 .8465 475 ---- ---- ---- ---- .9515 +.0690 .8825 480 ---- ---- ---- ---- .9900 +.0705 .9195 485 ---- ---- ---- ---- 1.0290 +.0725 .9565 490 ---- ---- ---- ---- 1.0685 +.0740 .9945 495 ---- ---- ---- ---- 1.1085 +.0755 1.0330 500 ---- ---- ---- ---- 1.1485 +.0765 1.0720 505 ---- ---- ---- ---- 1.1895 +.0780 1.1115 510 ---- ---- ---- ---- 1.2310 +.0795 1.1515 515 ---- ---- ---- ---- 1.2725 +.0805 1.1920 520 ---- ---- ---- ---- 1.3150 +.0820 1.2330 525 ---- ---- ---- ---- 1.3575 +.0830 1.2745 550 ---- ---- ---- ---- 1.5755 +.0885 1.4870 575 ---- ---- ---- ---- 1.8015 +.0935 1.7080 600 ---- ---- ---- ---- 2.0345 +.0980 1.9365 625 ---- ---- ---- ---- 2.2735 +.1020 2.1715 650 ---- ---- ---- ---- 2.5175 +.1055 2.4120 675 ---- ---- ---- ---- 2.7665 +.1085 2.6580 700 ---- ---- ---- ---- 3.0165 +.1090 2.9075 725 ---- ---- ---- ---- 3.2665 +.1090 3.1575 750 ---- ---- ---- ---- 3.5165 +.1090 3.4075 775 ---- ---- ---- ---- 3.7665 +.1090 3.6575 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0075 +.0010 .0065 225 ---- ---- ---- ---- .0175 +.0020 .0155 230 ---- ---- ---- ---- .0205 +.0025 .0180 235 ---- ---- ---- ---- .0240 +.0030 .0210 240 ---- ---- ---- ---- .0275 +.0035 .0240 245 ---- ---- ---- ---- .0315 +.0035 .0280 250 ---- ---- ---- ---- .0360 +.0040 .0320 255 ---- ---- ---- ---- .0410 +.0045 .0365 260 ---- ---- ---- ---- .0470 +.0055 .0415 265 ---- ---- ---- ---- .0530 +.0065 .0465 270 ---- ---- ---- ---- .0595 +.0070 .0525 275 ---- ---- ---- ---- .0665 +.0075 .0590 280 ---- ---- ---- ---- .0745 +.0085 .0660 285 ---- ---- ---- ---- .0825 +.0090 .0735 290 ---- ---- ---- ---- .0915 +.0100 .0815 295 ---- ---- ---- ---- .1010 +.0110 .0900 300 ---- ---- ---- ---- .1115 +.0120 .0995 305 ---- ---- ---- ---- .1225 +.0130 .1095 310 ---- ---- ---- ---- .1340 +.0140 .1200 315 ---- ---- ---- ---- .1465 +.0150 .1315 320 ---- ---- ---- ---- .1595 +.0160 .1435 325 ---- ---- ---- ---- .1735 +.0175 .1560 330 ---- ---- ---- ---- .1880 +.0185 .1695 335 ---- ---- ---- ---- .2035 +.0200 .1835 340 ---- ---- ---- ---- .2200 +.0215 .1985 345 ---- ---- ---- ---- .2365 +.0225 .2140 350 ---- ---- ---- ---- .2545 +.0245 .2300 355 ---- ---- ---- ---- .2730 +.0255 .2475 360 ---- ---- ---- ---- .2925 +.0275 .2650 365 ---- ---- ---- ---- .3125 +.0285 .2840 370 ---- ---- ---- ---- .3335 +.0300 .3035 375 ---- ---- ---- ---- .3555 +.0320 .3235 380 ---- ---- ---- ---- .3785 +.0340 .3445 385 ---- ---- ---- ---- .4020 +.0355 .3665 390 ---- ---- ---- ---- .4265 +.0375 .3890 395 ---- ---- ---- ---- .4520 +.0395 .4125 400 ---- ---- ---- ---- .4780 +.0410 .4370 405 ---- ---- ---- ---- .5055 +.0430 .4625 410 ---- ---- ---- ---- .5335 +.0450 .4885 415 ---- ---- ---- ---- .5620 +.0465 .5155 420 ---- ---- ---- ---- .5920 +.0485 .5435 425 ---- ---- ---- ---- .6225 +.0505 .5720 430 ---- ---- ---- ---- .6535 +.0520 .6015 435 ---- ---- ---- ---- .6860 +.0540 .6320 440 ---- ---- ---- ---- .7185 +.0555 .6630 445 ---- ---- ---- ---- .7525 +.0580 .6945 450 ---- ---- ---- ---- .7865 +.0590 .7275 455 ---- ---- ---- ---- .8215 +.0610 .7605 460 ---- ---- ---- ---- .8570 +.0625 .7945 465 ---- ---- ---- ---- .8935 +.0645 .8290 470 ---- ---- ---- ---- .9305 +.0660 .8645 475 ---- ---- ---- ---- .9675 +.0670 .9005 480 ---- ---- ---- ---- 1.0055 +.0685 .9370 485 ---- ---- ---- ---- 1.0445 +.0705 .9740 490 ---- ---- ---- ---- 1.0835 +.0720 1.0115 495 ---- ---- ---- ---- 1.1230 +.0730 1.0500 500 ---- ---- ---- ---- 1.1630 +.0745 1.0885 505 ---- ---- ---- ---- 1.2035 +.0760 1.1275 510 ---- ---- ---- ---- 1.2445 +.0770 1.1675 515 ---- ---- ---- ---- 1.2855 +.0780 1.2075 520 ---- ---- ---- ---- 1.3275 +.0795 1.2480 525 ---- ---- ---- ---- 1.3695 +.0805 1.2890 550 ---- ---- ---- ---- 1.5855 +.0855 1.5000 575 ---- ---- ---- ---- 1.8095 +.0905 1.7190 600 ---- ---- ---- ---- 2.0405 +.0950 1.9455 625 ---- ---- ---- ---- 2.2780 +.0995 2.1785 650 ---- ---- ---- ---- 2.5205 +.1030 2.4175 675 ---- ---- ---- ---- 2.7680 +.1070 2.6610 700 ---- ---- ---- ---- 3.0180 +.1085 2.9095 725 ---- ---- ---- ---- 3.2680 +.1085 3.1595 750 ---- ---- ---- ---- 3.5180 +.1085 3.4095 775 ---- ---- ---- ---- 3.7680 +.1085 3.6595 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0030 +.0005 .0025 200 ---- ---- ---- ---- .0090 +.0015 .0075 225 ---- ---- ---- ---- .0205 +.0035 .0170 230 ---- ---- ---- ---- .0240 +.0040 .0200 235 ---- ---- ---- ---- .0275 +.0040 .0235 240 ---- ---- ---- ---- .0315 +.0045 .0270 245 ---- ---- ---- ---- .0360 +.0050 .0310 250 ---- ---- ---- ---- .0410 +.0060 .0350 255 ---- ---- ---- ---- .0465 +.0065 .0400 260 ---- ---- ---- ---- .0525 +.0070 .0455 265 ---- ---- ---- ---- .0590 +.0080 .0510 270 ---- ---- ---- ---- .0660 +.0085 .0575 275 ---- ---- ---- ---- .0740 +.0100 .0640 280 ---- ---- ---- ---- .0820 +.0105 .0715 285 ---- ---- ---- ---- .0910 +.0115 .0795 290 ---- ---- ---- ---- .1005 +.0125 .0880 295 ---- ---- ---- ---- .1105 +.0135 .0970 300 ---- ---- ---- ---- .1210 +.0140 .1070 305 ---- ---- ---- ---- .1325 +.0150 .1175 310 ---- ---- ---- ---- .1445 +.0160 .1285 315 ---- ---- ---- ---- .1575 +.0175 .1400 320 ---- ---- ---- ---- .1710 +.0185 .1525 325 ---- ---- ---- ---- .1855 +.0200 .1655 330 ---- ---- ---- ---- .2005 +.0210 .1795 335 ---- ---- ---- ---- .2160 +.0220 .1940 340 ---- ---- ---- ---- .2325 +.0230 .2095 345 ---- ---- ---- ---- .2500 +.0245 .2255 350 ---- ---- ---- ---- .2680 +.0260 .2420 355 ---- ---- ---- ---- .2870 +.0275 .2595 360 ---- ---- ---- ---- .3065 +.0285 .2780 365 ---- ---- ---- ---- .3270 +.0300 .2970 370 ---- ---- ---- ---- .3480 +.0315 .3165 375 ---- ---- ---- ---- .3700 +.0325 .3375 380 ---- ---- ---- ---- .3930 +.0345 .3585 385 ---- ---- ---- ---- .4170 +.0360 .3810 390 ---- ---- ---- ---- .4415 +.0375 .4040 395 ---- ---- ---- ---- .4670 +.0395 .4275 400 ---- ---- ---- ---- .4930 +.0405 .4525 405 ---- ---- ---- ---- .5200 +.0425 .4775 410 ---- ---- ---- ---- .5480 +.0440 .5040 415 ---- ---- ---- ---- .5770 +.0460 .5310 420 ---- ---- ---- ---- .6065 +.0475 .5590 425 ---- ---- ---- ---- .6370 +.0495 .5875 430 ---- ---- ---- ---- .6680 +.0510 .6170 435 ---- ---- ---- ---- .7000 +.0525 .6475 440 ---- ---- ---- ---- .7325 +.0540 .6785 445 ---- ---- ---- ---- .7660 +.0560 .7100 450 ---- ---- ---- ---- .8000 +.0575 .7425 455 ---- ---- ---- ---- .8345 +.0585 .7760 460 ---- ---- ---- ---- .8700 +.0605 .8095 465 ---- ---- ---- ---- .9055 +.0615 .8440 470 ---- ---- ---- ---- .9425 +.0635 .8790 475 ---- ---- ---- ---- .9795 +.0645 .9150 480 ---- ---- ---- ---- 1.0170 +.0660 .9510 485 ---- ---- ---- ---- 1.0550 +.0670 .9880 490 ---- ---- ---- ---- 1.0940 +.0685 1.0255 495 ---- ---- ---- ---- 1.1330 +.0700 1.0630 500 ---- ---- ---- ---- 1.1730 +.0715 1.1015 505 ---- ---- ---- ---- 1.2130 +.0725 1.1405 510 ---- ---- ---- ---- 1.2535 +.0735 1.1800 515 ---- ---- ---- ---- 1.2945 +.0750 1.2195 520 ---- ---- ---- ---- 1.3360 +.0760 1.2600 525 ---- ---- ---- ---- 1.3775 +.0770 1.3005 550 ---- ---- ---- ---- 1.5920 +.0825 1.5095 575 ---- ---- ---- ---- 1.8145 +.0875 1.7270 600 ---- ---- ---- ---- 2.0440 +.0920 1.9520 625 ---- ---- ---- ---- 2.2800 +.0970 2.1830 650 ---- ---- ---- ---- 2.5215 +.1015 2.4200 675 ---- ---- ---- ---- 2.7680 +.1055 2.6625 700 ---- ---- ---- ---- 3.0180 +.1085 2.9095 725 ---- ---- ---- ---- 3.2680 +.1085 3.1595 750 ---- ---- ---- ---- 3.5180 +.1085 3.4095 775 ---- ---- ---- ---- 3.7680 +.1085 3.6595 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0040 +.0005 .0035 200 ---- ---- ---- ---- .0110 +.0020 .0090 225 ---- ---- ---- ---- .0240 +.0035 .0205 230 ---- ---- ---- ---- .0280 +.0045 .0235 235 ---- ---- ---- ---- .0320 +.0050 .0270 240 ---- ---- ---- ---- .0365 +.0055 .0310 245 ---- ---- ---- ---- .0415 +.0060 .0355 250 ---- ---- ---- ---- .0470 +.0070 .0400 255 ---- ---- ---- ---- .0530 +.0075 .0455 260 ---- ---- ---- ---- .0595 +.0085 .0510 265 ---- ---- ---- ---- .0660 +.0085 .0575 270 ---- ---- ---- ---- .0740 +.0100 .0640 275 ---- ---- ---- ---- .0820 +.0105 .0715 280 ---- ---- ---- ---- .0905 +.0110 .0795 285 ---- ---- ---- ---- .1000 +.0125 .0875 290 ---- ---- ---- ---- .1100 +.0130 .0970 295 ---- ---- ---- ---- .1205 +.0140 .1065 300 ---- ---- ---- ---- .1315 +.0150 .1165 305 ---- ---- ---- ---- .1435 +.0160 .1275 310 ---- ---- ---- ---- .1560 +.0170 .1390 315 ---- ---- ---- ---- .1695 +.0180 .1515 320 ---- ---- ---- ---- .1835 +.0195 .1640 325 ---- ---- ---- ---- .1980 +.0200 .1780 330 ---- ---- ---- ---- .2135 +.0215 .1920 335 ---- ---- ---- ---- .2295 +.0225 .2070 340 ---- ---- ---- ---- .2465 +.0235 .2230 345 ---- ---- ---- ---- .2640 +.0250 .2390 350 ---- ---- ---- ---- .2825 +.0260 .2565 355 ---- ---- ---- ---- .3015 +.0275 .2740 360 ---- ---- ---- ---- .3215 +.0285 .2930 365 ---- ---- ---- ---- .3420 +.0300 .3120 370 ---- ---- ---- ---- .3635 +.0315 .3320 375 ---- ---- ---- ---- .3860 +.0330 .3530 380 ---- ---- ---- ---- .4090 +.0345 .3745 385 ---- ---- ---- ---- .4330 +.0360 .3970 390 ---- ---- ---- ---- .4575 +.0375 .4200 395 ---- ---- ---- ---- .4830 +.0390 .4440 400 ---- ---- ---- ---- .5090 +.0400 .4690 405 ---- ---- ---- ---- .5365 +.0420 .4945 410 ---- ---- ---- ---- .5645 +.0440 .5205 415 ---- ---- ---- ---- .5930 +.0455 .5475 420 ---- ---- ---- ---- .6225 +.0470 .5755 425 ---- ---- ---- ---- .6530 +.0490 .6040 430 ---- ---- ---- ---- .6840 +.0505 .6335 435 ---- ---- ---- ---- .7155 +.0520 .6635 440 ---- ---- ---- ---- .7480 +.0535 .6945 445 ---- ---- ---- ---- .7815 +.0555 .7260 450 ---- ---- ---- ---- .8150 +.0570 .7580 455 ---- ---- ---- ---- .8495 +.0585 .7910 460 ---- ---- ---- ---- .8845 +.0600 .8245 465 ---- ---- ---- ---- .9205 +.0620 .8585 470 ---- ---- ---- ---- .9565 +.0635 .8930 475 ---- ---- ---- ---- .9935 +.0650 .9285 480 ---- ---- ---- ---- 1.0310 +.0665 .9645 485 ---- ---- ---- ---- 1.0690 +.0680 1.0010 490 ---- ---- ---- ---- 1.1075 +.0695 1.0380 495 ---- ---- ---- ---- 1.1460 +.0705 1.0755 500 ---- ---- ---- ---- 1.1855 +.0720 1.1135 505 ---- ---- ---- ---- 1.2255 +.0735 1.1520 510 ---- ---- ---- ---- 1.2660 +.0750 1.1910 515 ---- ---- ---- ---- 1.3065 +.0760 1.2305 520 ---- ---- ---- ---- 1.3475 +.0770 1.2705 525 ---- ---- ---- ---- 1.3890 +.0780 1.3110 550 ---- ---- ---- ---- 1.6020 +.0835 1.5185 575 ---- ---- ---- ---- 1.8225 +.0880 1.7345 600 ---- ---- ---- ---- 2.0505 +.0925 1.9580 625 ---- ---- ---- ---- 2.2850 +.0970 2.1880 650 ---- ---- ---- ---- 2.5250 +.1010 2.4240 675 ---- ---- ---- ---- 2.7700 +.1050 2.6650 700 ---- ---- ---- ---- 3.0195 +.1080 2.9115 725 ---- ---- ---- ---- 3.2695 +.1085 3.1610 750 ---- ---- ---- ---- 3.5195 +.1085 3.4110 775 ---- ---- ---- ---- 3.7695 +.1085 3.6610 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0055 +.0015 .0040 200 ---- ---- ---- ---- .0135 +.0025 .0110 225 ---- ---- ---- ---- .0285 +.0045 .0240 230 ---- ---- ---- ---- .0325 +.0050 .0275 235 ---- ---- ---- ---- .0370 +.0055 .0315 240 ---- ---- ---- ---- .0420 +.0060 .0360 245 ---- ---- ---- ---- .0475 +.0070 .0405 250 ---- ---- ---- ---- .0530 +.0070 .0460 255 ---- ---- ---- ---- .0595 +.0080 .0515 260 ---- ---- ---- ---- .0665 +.0085 .0580 265 ---- ---- ---- ---- .0740 +.0095 .0645 270 ---- ---- ---- ---- .0820 +.0100 .0720 275 ---- ---- ---- ---- .0905 +.0110 .0795 280 ---- ---- ---- ---- .1000 +.0120 .0880 285 ---- ---- ---- ---- .1095 +.0125 .0970 290 ---- ---- ---- ---- .1200 +.0135 .1065 295 ---- ---- ---- ---- .1310 +.0145 .1165 300 ---- ---- ---- ---- .1425 +.0150 .1275 305 ---- ---- ---- ---- .1550 +.0165 .1385 310 ---- ---- ---- ---- .1680 +.0175 .1505 315 ---- ---- ---- ---- .1820 +.0185 .1635 320 ---- ---- ---- ---- .1960 +.0190 .1770 325 ---- ---- ---- ---- .2115 +.0205 .1910 330 ---- ---- ---- ---- .2270 +.0215 .2055 335 ---- ---- ---- ---- .2435 +.0225 .2210 340 ---- ---- ---- ---- .2610 +.0240 .2370 345 ---- ---- ---- ---- .2790 +.0255 .2535 350 ---- ---- ---- ---- .2975 +.0265 .2710 355 ---- ---- ---- ---- .3170 +.0275 .2895 360 ---- ---- ---- ---- .3370 +.0290 .3080 365 ---- ---- ---- ---- .3580 +.0300 .3280 370 ---- ---- ---- ---- .3795 +.0315 .3480 375 ---- ---- ---- ---- .4020 +.0330 .3690 380 ---- ---- ---- ---- .4250 +.0340 .3910 385 ---- ---- ---- ---- .4490 +.0355 .4135 390 ---- ---- ---- ---- .4740 +.0370 .4370 395 ---- ---- ---- ---- .4995 +.0385 .4610 400 ---- ---- ---- ---- .5255 +.0400 .4855 405 ---- ---- ---- ---- .5530 +.0420 .5110 410 ---- ---- ---- ---- .5805 +.0430 .5375 415 ---- ---- ---- ---- .6095 +.0450 .5645 420 ---- ---- ---- ---- .6390 +.0465 .5925 425 ---- ---- ---- ---- .6690 +.0480 .6210 430 ---- ---- ---- ---- .7000 +.0495 .6505 435 ---- ---- ---- ---- .7315 +.0510 .6805 440 ---- ---- ---- ---- .7640 +.0530 .7110 445 ---- ---- ---- ---- .7970 +.0545 .7425 450 ---- ---- ---- ---- .8305 +.0560 .7745 455 ---- ---- ---- ---- .8645 +.0575 .8070 460 ---- ---- ---- ---- .8995 +.0590 .8405 465 ---- ---- ---- ---- .9350 +.0605 .8745 470 ---- ---- ---- ---- .9710 +.0620 .9090 475 ---- ---- ---- ---- 1.0075 +.0630 .9445 480 ---- ---- ---- ---- 1.0450 +.0650 .9800 485 ---- ---- ---- ---- 1.0825 +.0665 1.0160 490 ---- ---- ---- ---- 1.1205 +.0675 1.0530 495 ---- ---- ---- ---- 1.1595 +.0690 1.0905 500 ---- ---- ---- ---- 1.1985 +.0705 1.1280 505 ---- ---- ---- ---- 1.2380 +.0715 1.1665 510 ---- ---- ---- ---- 1.2780 +.0730 1.2050 515 ---- ---- ---- ---- 1.3185 +.0740 1.2445 520 ---- ---- ---- ---- 1.3590 +.0750 1.2840 525 ---- ---- ---- ---- 1.4000 +.0760 1.3240 550 ---- ---- ---- ---- 1.6115 +.0815 1.5300 575 ---- ---- ---- ---- 1.8305 +.0860 1.7445 600 ---- ---- ---- ---- 2.0570 +.0910 1.9660 625 ---- ---- ---- ---- 2.2895 +.0950 2.1945 650 ---- ---- ---- ---- 2.5280 +.0995 2.4285 675 ---- ---- ---- ---- 2.7715 +.1035 2.6680 700 ---- ---- ---- ---- 3.0195 +.1070 2.9125 725 ---- ---- ---- ---- 3.2695 +.1085 3.1610 750 ---- ---- ---- ---- 3.5195 +.1085 3.4110 775 ---- ---- ---- ---- 3.7695 +.1085 3.6610 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0065 +.0010 .0055 200 ---- ---- ---- ---- .0155 +.0020 .0135 225 ---- ---- ---- ---- .0325 +.0040 .0285 250 ---- ---- ---- ---- .0595 +.0070 .0525 260 ---- ---- ---- ---- .0735 +.0085 .0650 265 ---- ---- ---- ---- .0815 +.0090 .0725 270 ---- ---- ---- ---- .0900 +.0100 .0800 275 ---- ---- ---- ---- .0990 +.0105 .0885 280 ---- ---- ---- ---- .1085 +.0115 .0970 285 ---- ---- ---- ---- .1190 +.0125 .1065 290 ---- ---- ---- ---- .1295 +.0130 .1165 295 ---- ---- ---- ---- .1410 +.0140 .1270 300 ---- ---- ---- ---- .1530 +.0145 .1385 305 ---- ---- ---- ---- .1660 +.0160 .1500 310 ---- ---- ---- ---- .1795 +.0170 .1625 315 ---- ---- ---- ---- .1935 +.0180 .1755 320 ---- ---- ---- ---- .2085 +.0190 .1895 325 ---- ---- ---- ---- .2235 +.0200 .2035 330 ---- ---- ---- ---- .2400 +.0215 .2185 335 ---- ---- ---- ---- .2565 +.0220 .2345 340 ---- ---- ---- ---- .2740 +.0235 .2505 345 ---- ---- ---- ---- .2925 +.0245 .2680 350 ---- ---- ---- ---- .3115 +.0260 .2855 355 ---- ---- ---- ---- .3310 +.0270 .3040 360 ---- ---- ---- ---- .3515 +.0285 .3230 365 ---- ---- ---- ---- .3725 +.0295 .3430 370 ---- ---- ---- ---- .3945 +.0310 .3635 375 ---- ---- ---- ---- .4170 +.0325 .3845 380 ---- ---- ---- ---- .4400 +.0335 .4065 385 ---- ---- ---- ---- .4645 +.0355 .4290 390 ---- ---- ---- ---- .4890 +.0365 .4525 395 ---- ---- ---- ---- .5150 +.0385 .4765 400 ---- ---- ---- ---- .5415 +.0400 .5015 405 ---- ---- ---- ---- .5685 +.0415 .5270 410 ---- ---- ---- ---- .5965 +.0430 .5535 415 ---- ---- ---- ---- .6250 +.0445 .5805 420 ---- ---- ---- ---- .6545 +.0460 .6085 425 ---- ---- ---- ---- .6850 +.0480 .6370 430 ---- ---- ---- ---- .7160 +.0495 .6665 435 ---- ---- ---- ---- .7475 +.0510 .6965 440 ---- ---- ---- ---- .7800 +.0530 .7270 445 ---- ---- ---- ---- .8130 +.0545 .7585 450 ---- ---- ---- ---- .8465 +.0560 .7905 455 ---- ---- ---- ---- .8805 +.0575 .8230 460 ---- ---- ---- ---- .9155 +.0590 .8565 465 ---- ---- ---- ---- .9510 +.0610 .8900 470 ---- ---- ---- ---- .9870 +.0625 .9245 475 ---- ---- ---- ---- 1.0235 +.0640 .9595 480 ---- ---- ---- ---- 1.0605 +.0655 .9950 485 ---- ---- ---- ---- 1.0980 +.0665 1.0315 490 ---- ---- ---- ---- 1.1360 +.0680 1.0680 495 ---- ---- ---- ---- 1.1745 +.0695 1.1050 500 ---- ---- ---- ---- 1.2135 +.0710 1.1425 505 ---- ---- ---- ---- 1.2530 +.0720 1.1810 510 ---- ---- ---- ---- 1.2925 +.0730 1.2195 515 ---- ---- ---- ---- 1.3330 +.0745 1.2585 520 ---- ---- ---- ---- 1.3735 +.0755 1.2980 525 ---- ---- ---- ---- 1.4145 +.0770 1.3375 550 ---- ---- ---- ---- 1.6245 +.0820 1.5425 575 ---- ---- ---- ---- 1.8425 +.0870 1.7555 600 ---- ---- ---- ---- 2.0675 +.0915 1.9760 625 ---- ---- ---- ---- 2.2985 +.0955 2.2030 650 ---- ---- ---- ---- 2.5350 +.0990 2.4360 675 ---- ---- ---- ---- 2.7765 +.1025 2.6740 700 ---- ---- ---- ---- 3.0230 +.1065 2.9165 725 ---- ---- ---- ---- 3.2725 +.1085 3.1640 750 ---- ---- ---- ---- 3.5225 +.1085 3.4140 775 ---- ---- ---- ---- 3.7725 +.1085 3.6640 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0075 +.0005 .0070 200 ---- ---- ---- ---- .0180 +.0020 .0160 225 ---- ---- ---- ---- .0360 +.0035 .0325 250 ---- ---- ---- ---- .0650 +.0065 .0585 275 ---- ---- ---- ---- .1065 +.0095 .0970 280 ---- ---- ---- ---- .1165 +.0105 .1060 285 ---- ---- ---- ---- .1270 +.0110 .1160 290 ---- ---- ---- ---- .1385 +.0120 .1265 295 ---- ---- ---- ---- .1505 +.0130 .1375 300 ---- ---- ---- ---- .1630 +.0140 .1490 305 ---- ---- ---- ---- .1760 +.0150 .1610 310 ---- ---- ---- ---- .1900 +.0160 .1740 315 ---- ---- ---- ---- .2045 +.0170 .1875 320 ---- ---- ---- ---- .2195 +.0180 .2015 325 ---- ---- ---- ---- .2355 +.0190 .2165 330 ---- ---- ---- ---- .2520 +.0205 .2315 335 ---- ---- ---- ---- .2690 +.0210 .2480 340 ---- ---- ---- ---- .2870 +.0225 .2645 345 ---- ---- ---- ---- .3055 +.0235 .2820 350 ---- ---- ---- ---- .3250 +.0250 .3000 355 ---- ---- ---- ---- .3450 +.0265 .3185 360 ---- ---- ---- ---- .3655 +.0275 .3380 365 ---- ---- ---- ---- .3870 +.0290 .3580 370 ---- ---- ---- ---- .4090 +.0305 .3785 375 ---- ---- ---- ---- .4320 +.0320 .4000 380 ---- ---- ---- ---- .4555 +.0335 .4220 385 ---- ---- ---- ---- .4795 +.0345 .4450 390 ---- ---- ---- ---- .5045 +.0360 .4685 395 ---- ---- ---- ---- .5305 +.0380 .4925 400 ---- ---- ---- ---- .5570 +.0395 .5175 405 ---- ---- ---- ---- .5845 +.0410 .5435 410 ---- ---- ---- ---- .6125 +.0430 .5695 415 ---- ---- ---- ---- .6410 +.0440 .5970 420 ---- ---- ---- ---- .6705 +.0460 .6245 425 ---- ---- ---- ---- .7005 +.0470 .6535 430 ---- ---- ---- ---- .7315 +.0490 .6825 435 ---- ---- ---- ---- .7630 +.0505 .7125 440 ---- ---- ---- ---- .7950 +.0520 .7430 445 ---- ---- ---- ---- .8280 +.0535 .7745 450 ---- ---- ---- ---- .8615 +.0555 .8060 455 ---- ---- ---- ---- .8955 +.0570 .8385 460 ---- ---- ---- ---- .9300 +.0580 .8720 465 ---- ---- ---- ---- .9650 +.0595 .9055 470 ---- ---- ---- ---- 1.0005 +.0605 .9400 475 ---- ---- ---- ---- 1.0370 +.0620 .9750 480 ---- ---- ---- ---- 1.0735 +.0635 1.0100 485 ---- ---- ---- ---- 1.1110 +.0650 1.0460 490 ---- ---- ---- ---- 1.1485 +.0660 1.0825 495 ---- ---- ---- ---- 1.1870 +.0675 1.1195 500 ---- ---- ---- ---- 1.2255 +.0685 1.1570 505 ---- ---- ---- ---- 1.2645 +.0700 1.1945 510 ---- ---- ---- ---- 1.3040 +.0710 1.2330 515 ---- ---- ---- ---- 1.3440 +.0720 1.2720 520 ---- ---- ---- ---- 1.3840 +.0730 1.3110 525 ---- ---- ---- ---- 1.4245 +.0740 1.3505 550 ---- ---- ---- ---- 1.6330 +.0790 1.5540 575 ---- ---- ---- ---- 1.8495 +.0835 1.7660 600 ---- ---- ---- ---- 2.0725 +.0880 1.9845 625 ---- ---- ---- ---- 2.3020 +.0920 2.2100 650 ---- ---- ---- ---- 2.5375 +.0965 2.4410 675 ---- ---- ---- ---- 2.7780 +.1005 2.6775 700 ---- ---- ---- ---- 3.0230 +.1040 2.9190 725 ---- ---- ---- ---- 3.2725 +.1080 3.1645 750 ---- ---- ---- ---- 3.5225 +.1085 3.4140 775 ---- ---- ---- ---- 3.7725 +.1085 3.6640 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0090 +.0010 .0080 200 ---- ---- ---- ---- .0205 +.0025 .0180 225 ---- ---- ---- ---- .0400 +.0040 .0360 250 ---- ---- ---- ---- .0705 +.0065 .0640 275 ---- ---- ---- ---- .1140 +.0100 .1040 295 ---- ---- ---- ---- .1595 +.0135 .1460 300 ---- ---- ---- ---- .1725 +.0145 .1580 305 ---- ---- ---- ---- .1860 +.0155 .1705 310 ---- ---- ---- ---- .2000 +.0160 .1840 315 ---- ---- ---- ---- .2150 +.0175 .1975 320 ---- ---- ---- ---- .2305 +.0185 .2120 325 ---- ---- ---- ---- .2465 +.0195 .2270 330 ---- ---- ---- ---- .2635 +.0205 .2430 335 ---- ---- ---- ---- .2810 +.0220 .2590 340 ---- ---- ---- ---- .2990 +.0230 .2760 345 ---- ---- ---- ---- .3175 +.0235 .2940 350 ---- ---- ---- ---- .3370 +.0250 .3120 355 ---- ---- ---- ---- .3575 +.0265 .3310 360 ---- ---- ---- ---- .3780 +.0275 .3505 365 ---- ---- ---- ---- .4000 +.0290 .3710 370 ---- ---- ---- ---- .4220 +.0305 .3915 375 ---- ---- ---- ---- .4450 +.0315 .4135 380 ---- ---- ---- ---- .4685 +.0330 .4355 385 ---- ---- ---- ---- .4930 +.0345 .4585 390 ---- ---- ---- ---- .5180 +.0360 .4820 395 ---- ---- ---- ---- .5440 +.0375 .5065 400 ---- ---- ---- ---- .5705 +.0390 .5315 405 ---- ---- ---- ---- .5975 +.0405 .5570 410 ---- ---- ---- ---- .6255 +.0420 .5835 415 ---- ---- ---- ---- .6540 +.0435 .6105 420 ---- ---- ---- ---- .6835 +.0450 .6385 425 ---- ---- ---- ---- .7135 +.0465 .6670 430 ---- ---- ---- ---- .7440 +.0480 .6960 435 ---- ---- ---- ---- .7755 +.0500 .7255 440 ---- ---- ---- ---- .8075 +.0515 .7560 445 ---- ---- ---- ---- .8400 +.0530 .7870 450 ---- ---- ---- ---- .8730 +.0540 .8190 455 ---- ---- ---- ---- .9070 +.0560 .8510 460 ---- ---- ---- ---- .9410 +.0570 .8840 465 ---- ---- ---- ---- .9760 +.0585 .9175 470 ---- ---- ---- ---- 1.0115 +.0600 .9515 475 ---- ---- ---- ---- 1.0475 +.0615 .9860 480 ---- ---- ---- ---- 1.0840 +.0625 1.0215 485 ---- ---- ---- ---- 1.1205 +.0635 1.0570 490 ---- ---- ---- ---- 1.1580 +.0650 1.0930 495 ---- ---- ---- ---- 1.1960 +.0665 1.1295 500 ---- ---- ---- ---- 1.2345 +.0675 1.1670 505 ---- ---- ---- ---- 1.2730 +.0685 1.2045 510 ---- ---- ---- ---- 1.3125 +.0700 1.2425 515 ---- ---- ---- ---- 1.3520 +.0710 1.2810 520 ---- ---- ---- ---- 1.3920 +.0720 1.3200 525 ---- ---- ---- ---- 1.4325 +.0735 1.3590 550 ---- ---- ---- ---- 1.6395 +.0780 1.5615 575 ---- ---- ---- ---- 1.8550 +.0830 1.7720 600 ---- ---- ---- ---- 2.0770 +.0870 1.9900 625 ---- ---- ---- ---- 2.3055 +.0910 2.2145 650 ---- ---- ---- ---- 2.5400 +.0955 2.4445 675 ---- ---- ---- ---- 2.7795 +.0995 2.6800 700 ---- ---- ---- ---- 3.0235 +.1035 2.9200 725 ---- ---- ---- ---- 3.2725 +.1075 3.1650 750 ---- ---- ---- ---- 3.5225 +.1085 3.4140 775 ---- ---- ---- ---- 3.7725 +.1085 3.6640 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0110 +.0010 .0100 200 ---- ---- ---- ---- .0240 +.0025 .0215 225 ---- ---- ---- ---- .0455 +.0040 .0415 250 ---- ---- ---- ---- .0785 +.0070 .0715 275 ---- ---- ---- ---- .1245 +.0105 .1140 295 ---- ---- ---- ---- .1715 +.0135 .1580 300 ---- ---- ---- ---- .1850 +.0150 .1700 305 ---- ---- ---- ---- .1985 +.0155 .1830 310 ---- ---- ---- ---- .2135 +.0165 .1970 315 ---- ---- ---- ---- .2285 +.0175 .2110 320 ---- ---- ---- ---- .2445 +.0185 .2260 325 ---- ---- ---- ---- .2610 +.0195 .2415 330 ---- ---- ---- ---- .2780 +.0205 .2575 335 ---- ---- ---- ---- .2960 +.0220 .2740 340 ---- ---- ---- ---- .3140 +.0225 .2915 345 ---- ---- ---- ---- .3335 +.0245 .3090 350 ---- ---- ---- ---- .3530 +.0250 .3280 355 ---- ---- ---- ---- .3735 +.0265 .3470 360 ---- ---- ---- ---- .3945 +.0275 .3670 365 ---- ---- ---- ---- .4165 +.0295 .3870 370 ---- ---- ---- ---- .4385 +.0300 .4085 375 ---- ---- ---- ---- .4620 +.0320 .4300 380 ---- ---- ---- ---- .4855 +.0330 .4525 385 ---- ---- ---- ---- .5100 +.0345 .4755 390 ---- ---- ---- ---- .5355 +.0360 .4995 395 ---- ---- ---- ---- .5615 +.0375 .5240 400 ---- ---- ---- ---- .5880 +.0390 .5490 405 ---- ---- ---- ---- .6155 +.0405 .5750 410 ---- ---- ---- ---- .6435 +.0420 .6015 415 ---- ---- ---- ---- .6725 +.0440 .6285 420 ---- ---- ---- ---- .7015 +.0450 .6565 425 ---- ---- ---- ---- .7320 +.0470 .6850 430 ---- ---- ---- ---- .7625 +.0480 .7145 435 ---- ---- ---- ---- .7940 +.0495 .7445 440 ---- ---- ---- ---- .8260 +.0510 .7750 445 ---- ---- ---- ---- .8585 +.0525 .8060 450 ---- ---- ---- ---- .8915 +.0540 .8375 455 ---- ---- ---- ---- .9255 +.0555 .8700 460 ---- ---- ---- ---- .9595 +.0565 .9030 465 ---- ---- ---- ---- .9945 +.0580 .9365 470 ---- ---- ---- ---- 1.0300 +.0595 .9705 475 ---- ---- ---- ---- 1.0660 +.0610 1.0050 480 ---- ---- ---- ---- 1.1025 +.0625 1.0400 485 ---- ---- ---- ---- 1.1390 +.0630 1.0760 490 ---- ---- ---- ---- 1.1765 +.0645 1.1120 495 ---- ---- ---- ---- 1.2145 +.0660 1.1485 500 ---- ---- ---- ---- 1.2525 +.0670 1.1855 505 ---- ---- ---- ---- 1.2915 +.0685 1.2230 510 ---- ---- ---- ---- 1.3305 +.0695 1.2610 525 ---- ---- ---- ---- 1.4500 +.0725 1.3775 550 ---- ---- ---- ---- 1.6570 +.0780 1.5790 575 ---- ---- ---- ---- 1.8715 +.0820 1.7895 600 ---- ---- ---- ---- 2.0925 +.0860 2.0065 625 ---- ---- ---- ---- 2.3200 +.0900 2.2300 650 ---- ---- ---- ---- 2.5535 +.0945 2.4590 675 ---- ---- ---- ---- 2.7915 +.0980 2.6935 700 ---- ---- ---- ---- 3.0350 +.1025 2.9325 725 ---- ---- ---- ---- 3.2825 +.1065 3.1760 750 ---- ---- ---- ---- 3.5325 +.1085 3.4240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1078 3195 40729 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 51.75 -9.75 61.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 349.25 -10.00 359.25 50 73000 ---- ---- ---- ---- 319.50 -9.75 329.25 10 80000 ---- ---- ---- ---- 249.50 -10.00 259.50 75 85000 ---- ---- ---- ---- 199.75 -10.00 209.75 150 90000 ---- ---- ---- ---- 149.75 -10.00 159.75 75 92000 ---- ---- ---- ---- 130.00 -9.75 139.75 125 95000 ---- ---- ---- ---- 100.00 -10.00 110.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 59.75 -28.75 88.50 75 73000 ---- ---- ---- ---- 495.00 -41.75 536.75 10 81000 ---- ---- ---- ---- 415.50 -42.00 457.50 25 85000 ---- ---- ---- ---- 375.75 -42.25 418.00 100 90000 ---- ---- ---- ---- 326.50 -42.25 368.75 25 95000 ---- ---- ---- ---- 277.50 -42.25 319.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 68.00 -10.25 78.25 25 73000 ---- ---- ---- ---- 476.75 -17.75 494.50 10 81000 ---- ---- ---- ---- 398.00 -17.75 415.75 25 85000 ---- ---- ---- ---- 358.75 -17.75 376.50 100 90000 ---- ---- ---- ---- 310.50 -17.50 328.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 56.25 -18.75 75.00 25 81000 ---- ---- ---- ---- 336.00 -46.75 382.75 25 85000 ---- ---- ---- ---- 297.75 -46.25 344.00 100 90000 ---- ---- ---- ---- 251.00 -45.50 296.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 200.25 -50.50 250.75 175 90000 ---- ---- ---- ---- 160.00 -47.50 207.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 171.75 -26.75 198.50 175 90000 ---- ---- ---- ---- 136.00 -24.50 160.50 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 174.25 -12.25 186.50 175 90000 ---- ---- ---- ---- 139.50 -11.50 151.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 153.75 -1.75 155.50 50 90000 ---- ---- ---- ---- 122.00 -1.50 123.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 130.50 -8.50 139.00 50 90000 ---- ---- ---- ---- 103.00 -7.50 110.50 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 121.75 -13.25 135.00 50 90000 ---- ---- ---- ---- 96.00 -12.00 108.00 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 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 100 88000 ---- ---- ---- ---- .25 UNCH .25 25 89000 ---- ---- ---- ---- .25 UNCH .25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 6.75 +1.75 5.00 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 -.25 .50 150 80000 ---- ---- ---- ---- .25 -.25 .50 100 85000 ---- ---- ---- ---- .25 -.50 .75 175 88000 ---- ---- ---- ---- .50 -.50 1.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- 1.00 +.25 .75 175 88000 ---- ---- ---- ---- 1.50 +.25 1.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 300 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 80000 ---- ---- ---- ---- .75 +.25 .50 100 85000 ---- ---- ---- ---- 2.25 +1.00 1.25 175 88000 ---- ---- ---- ---- 3.50 +1.25 2.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 52.00 +17.25 34.75 10 70000 ---- ---- ---- ---- 1.00 +.50 .50 100 73000 ---- ---- ---- ---- 1.75 +.75 1.00 200 74000 ---- ---- ---- ---- 2.00 +1.00 1.00 100 75000 ---- ---- ---- ---- 2.50 +1.25 1.25 225 88000 ---- ---- ---- ---- 15.75 +6.00 9.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 75.25 +13.25 62.00 10 70000 ---- ---- ---- ---- 2.75 +1.00 1.75 100 74000 ---- ---- ---- ---- 5.00 +1.25 3.75 100 75000 ---- ---- ---- ---- 6.00 +1.75 4.25 375 88000 ---- ---- ---- ---- 28.00 +6.00 22.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 86.50 +5.75 80.75 10 70000 ---- ---- ---- ---- 8.50 +.75 7.75 100 74000 ---- ---- ---- ---- 13.00 +1.25 11.75 100 75000 ---- ---- ---- ---- 14.25 +1.00 13.25 225 88000 ---- ---- ---- ---- 41.25 +2.75 38.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 12.00 +.25 11.75 100 74000 ---- ---- ---- ---- 17.75 +.25 17.50 100 75000 ---- ---- ---- ---- 19.25 UNCH 19.25 75 88000 ---- ---- ---- ---- 52.00 +.25 51.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 14.50 +1.00 13.50 100 74000 ---- ---- ---- ---- 21.75 +1.50 20.25 100 75000 ---- ---- ---- ---- 24.00 +1.75 22.25 75 88000 ---- ---- ---- ---- 65.50 +3.75 61.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.75 +2.50 17.25 100 74000 ---- ---- ---- ---- 28.25 +3.00 25.25 100 75000 ---- ---- ---- ---- 31.00 +3.50 27.50 75 88000 ---- ---- ---- ---- 77.00 +6.50 70.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7055 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1625 ---- ---- ---- ---- 3.949 ---- ---- 1650 ---- ---- ---- ---- 3.700 ---- ---- 1675 ---- ---- ---- ---- 3.453 ---- ---- 1700 ---- ---- ---- ---- 3.207 ---- ---- 1725 ---- ---- ---- ---- 2.962 ---- ---- 1750 ---- ---- ---- ---- 2.720 ---- ---- 1775 ---- ---- ---- 2.409A 2.481 ---- ---- 1800 ---- ---- ---- 2.176A 2.245 ---- ---- 1825 ---- ---- ---- 1.949A 2.015 ---- ---- 1850 ---- ---- ---- 1.729A 1.791 ---- ---- 1875 ---- ---- ---- 1.517A 1.575 ---- ---- 1900 ---- ---- ---- 1.316A 1.369 ---- ---- 1925 ---- ---- ---- 1.126A 1.175 ---- ---- 1950 ---- ---- ---- .951A .995 ---- ---- 1975 ---- ---- ---- .794A .831 ---- ---- 2000 ---- ---- ---- .653A .685 ---- ---- 2015 ---- ---- ---- .577A .606 ---- ---- 2020 ---- ---- ---- .554A .581 ---- ---- 2025 ---- ---- ---- .531A .557 ---- ---- 2030 ---- ---- ---- .508A .533 ---- ---- 2035 ---- ---- ---- .487A .511 ---- ---- 2040 ---- ---- ---- .466A .489 ---- ---- 2045 ---- ---- ---- .446A .468 ---- ---- 2050 ---- ---- ---- .426A .447 ---- ---- 2055 ---- ---- ---- .407A .428 ---- ---- 2060 ---- ---- ---- .389A .409 ---- ---- 2065 ---- ---- ---- .372A .390 ---- ---- 2070 ---- ---- ---- .352A .373 ---- ---- 2075 ---- ---- ---- .335A .356 ---- ---- 2080 ---- ---- ---- .320A .339 ---- ---- 2085 ---- ---- ---- .305A .324 ---- ---- 2090 ---- ---- ---- .291A .309 ---- ---- 2095 ---- ---- ---- .275A .295 ---- ---- 2100 ---- ---- ---- .262A .281 ---- ---- 2105 ---- ---- ---- .250A .268 ---- ---- 2110 ---- ---- ---- .238A .255 ---- ---- 2115 ---- ---- ---- .227A .243 ---- ---- 2120 ---- ---- ---- .216A .231 ---- ---- 2125 ---- ---- ---- .205A .220 ---- ---- 2130 ---- ---- ---- .195A .210 ---- ---- 2135 ---- ---- ---- .185A .200 ---- ---- 2140 ---- ---- ---- .176A .190 ---- ---- 2145 ---- ---- ---- .167A .181 ---- ---- 2150 ---- ---- ---- .159A .173 ---- ---- 2155 ---- ---- ---- .151A .164 ---- ---- 2160 ---- ---- ---- .143A .156 ---- ---- 2165 ---- ---- ---- .136A .149 ---- ---- 2170 ---- ---- ---- .129A .142 ---- ---- 2175 ---- ---- ---- .123A .135 ---- ---- 2180 ---- ---- ---- .117A .129 ---- ---- 2185 ---- ---- ---- .111A .122 ---- ---- 2190 ---- ---- ---- .105A .117 ---- ---- 2195 ---- ---- ---- .100A .111 ---- ---- 2200 ---- ---- ---- .095A .106 ---- ---- 2205 ---- ---- ---- .090A .101 ---- ---- 2210 ---- ---- ---- .086A .096 ---- ---- 2215 ---- ---- ---- .082A .092 ---- ---- 2225 ---- ---- ---- .074A .083 ---- ---- 2250 ---- ---- ---- .058A .066 ---- ---- 2275 ---- ---- ---- .046A .052 ---- ---- 2300 ---- ---- ---- .037A .042 ---- ---- 2325 ---- ---- ---- .031A .034 ---- ---- 2350 ---- ---- ---- .026A .027 ---- ---- 2375 ---- ---- ---- .022A .022 ---- ---- 2400 ---- ---- ---- .020A .018 ---- ---- 2425 ---- ---- ---- .017A .015 ---- ---- 2450 ---- ---- ---- .016A .012 ---- ---- 2475 ---- ---- ---- .015A .010 ---- ---- 2500 ---- ---- ---- .014A .009 ---- ---- 2525 ---- ---- ---- .013A .007 ---- ---- 2550 ---- ---- ---- .012A .006 ---- ---- 2575 ---- ---- ---- .012A .005 ---- ---- 2600 ---- ---- ---- .011A .005 ---- ---- 2625 ---- ---- ---- .010A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1625 ---- ---- ---- .007A .004 ---- ---- 1650 ---- ---- ---- .008A .006 ---- ---- 1675 ---- ---- ---- .009A .009 ---- ---- 1700 ---- ---- ---- .010A .013 ---- ---- 1725 ---- ---- ---- .012A .019 ---- ---- 1750 ---- ---- ---- .014A .027 ---- ---- 1775 ---- ---- ---- .018A .037 ---- ---- 1800 ---- ---- ---- .022A .052 ---- ---- 1825 ---- ---- ---- .028A .071 ---- ---- 1850 ---- ---- ---- .037A .096 ---- ---- 1875 ---- ---- ---- .049A .130 ---- ---- 1900 .126 .187B .126 .187B .173 ---- 10 ---- 1925 ---- ---- ---- .088A .229 ---- ---- 1950 ---- ---- ---- .117A .298 ---- ---- 1975 ---- ---- ---- .154A .384 ---- ---- 2000 ---- ---- ---- .202A .486 ---- ---- 2015 ---- ---- ---- .236A .557 ---- ---- 2020 ---- ---- ---- .249A .582 ---- ---- 2025 ---- ---- ---- .262A .608 ---- ---- 2030 ---- ---- ---- .276A .634 ---- ---- 2035 ---- ---- ---- .291A .661 ---- ---- 2040 ---- ---- ---- .306A .689 ---- ---- 2045 ---- ---- ---- .324A .718 ---- ---- 2050 ---- ---- ---- .341A .747 ---- ---- 2055 ---- ---- ---- .358A .778 ---- ---- 2060 ---- ---- ---- .376A .808 ---- ---- 2065 ---- ---- ---- .395A .840 ---- ---- 2070 ---- ---- ---- .414A .872 ---- ---- 2075 ---- ---- ---- .434A .905 ---- ---- 2080 ---- ---- ---- .455A .939 ---- ---- 2085 ---- ---- ---- .476A .973 ---- ---- 2090 ---- ---- ---- .498A 1.008 ---- ---- 2095 ---- ---- ---- .521A 1.043 ---- ---- 2100 ---- ---- ---- .544A 1.079 ---- ---- 2105 ---- ---- ---- .569A 1.116 ---- ---- 2110 ---- ---- ---- .594A 1.153 ---- ---- 2115 ---- ---- ---- .620A 1.191 ---- ---- 2120 ---- ---- ---- .646A 1.230 ---- ---- 2125 ---- ---- ---- .674A 1.268 ---- ---- 2130 ---- ---- ---- .701A 1.308 ---- ---- 2135 ---- ---- ---- .730A 1.348 ---- ---- 2140 ---- ---- ---- .759A 1.388 ---- ---- 2145 ---- ---- ---- .789A 1.429 ---- ---- 2150 ---- ---- ---- .820A 1.470 ---- ---- 2155 ---- ---- ---- .851A 1.512 ---- ---- 2160 ---- ---- ---- .944A 1.554 ---- ---- 2165 ---- ---- ---- .976A 1.596 ---- ---- 2170 ---- ---- ---- 1.008A 1.639 ---- ---- 2175 ---- ---- ---- .983A 1.682 ---- ---- 2180 ---- ---- ---- 1.078A 1.725 ---- ---- 2185 ---- ---- ---- 1.114A 1.769 ---- ---- 2190 ---- ---- ---- 1.150A 1.813 ---- ---- 2195 ---- ---- ---- 1.182A 1.857 ---- ---- 2200 ---- ---- ---- 1.161A 1.902 ---- ---- 2205 ---- ---- ---- 1.258A 1.947 ---- ---- 2210 ---- ---- ---- 1.295A 1.992 ---- ---- 2215 ---- ---- ---- 1.332A 2.037 ---- ---- 2225 ---- ---- ---- 1.352A 2.129 ---- ---- 2250 ---- ---- ---- 1.555A 2.361 ---- ---- 2275 ---- ---- ---- 1.768A 2.597 ---- ---- 2300 ---- ---- ---- 1.989A 2.836 ---- ---- 2325 ---- ---- ---- 2.216A 3.078 ---- ---- 2350 ---- ---- ---- 2.448A 3.321 ---- ---- 2375 ---- ---- ---- 2.684A 3.566 ---- ---- 2400 ---- ---- ---- 2.923A 3.812 ---- ---- 2425 ---- ---- ---- ---- 4.059 ---- ---- 2450 ---- ---- ---- ---- 4.306 ---- ---- 2475 ---- ---- ---- ---- 4.555 ---- ---- 2500 ---- ---- ---- ---- 4.803 ---- ---- 2525 ---- ---- ---- ---- 5.052 ---- ---- 2550 ---- ---- ---- ---- 5.301 ---- ---- 2575 ---- ---- ---- ---- 5.551 ---- ---- 2600 ---- ---- ---- ---- 5.801 ---- ---- 2625 ---- ---- ---- ---- 6.051 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1575 ---- ---- 4.398A 4.398A 4.449 -.936 5.385 1600 ---- ---- 4.148A 4.148A 4.199 -.936 5.135 1625 ---- ---- 3.898A 3.898A 3.949 -.936 4.885 1650 ---- ---- 3.648A 3.648A 3.699 -.936 4.635 1675 ---- ---- 3.398A 3.398A 3.449 -.936 4.385 1700 ---- ---- 3.148A 3.148A 3.199 -.936 4.135 1725 ---- ---- 2.898A 2.898A 2.949 -.936 3.885 1750 ---- ---- 2.648A 2.648A 2.699 -.936 3.635 1775 ---- ---- 2.398A 2.398A 2.449 -.936 3.385 1800 ---- ---- 2.146A 2.146A 2.200 -.935 3.135 1825 ---- ---- 1.896A 1.896A 1.951 -.934 2.885 1850 ---- ---- 1.654A 1.654A 1.704 -.931 2.635 1875 ---- ---- 1.409A 1.409A 1.459 -.926 2.385 1900 ---- ---- 1.143A 1.143A 1.218 -.918 2.136 1925 ---- ---- .913A .913A .985 -.903 1.888 1950 ---- ---- .699A .699A .764 -.877 1.641 1975 ---- ---- .507A .507A .563 -.835 1.398 1980 ---- ---- .472A .472A .526 -.824 1.350 1985 ---- ---- .439A .439A .490 -.812 1.302 1990 .482 .482 .408A .486B .455 -.799 3 1.254 1995 .448 .448 .377A .458B .422 -.784 3 1.206 2000 ---- 1.177B .347A 1.174B .390 -.769 1.159 1 2005 ---- ---- .320A .320A .360 -.752 1.112 2010 ---- ---- .293A .293A .331 -.735 1.066 2015 ---- ---- .268A .268A .303 -.717 1.020 2020 ---- ---- .245A .245A .277 -.697 .974 2025 .222 .945B .212 .221B .253 -.676 4 .929 2030 ---- ---- .202A .202A .230 -.654 .884 2035 .215 .215 .183A .183A .209 -.632 7 .841 2040 ---- ---- .165A .165A .189 -.608 .797 2045 ---- ---- .149A .149A .171 -.584 .755 2050 ---- .727B .131A .726B .154 -.559 .713 2055 ---- ---- .118A .118A .139 -.534 .673 2060 ---- ---- .106A .106A .125 -.508 .633 2065 ---- ---- .095A .095A .112 -.482 .594 2070 ---- ---- .086A .086A .100 -.457 .557 2075 ---- .529B .077A .077A .090 -.430 .520 2080 ---- ---- .069A .069A .080 -.405 .485 3 2085 ---- .476B .062A .476B .072 -.379 .451 1 2090 ---- .447B .056A .442B .064 -.355 .419 2095 ---- .414B .051A .412B .057 -.331 .388 2100 ---- .383B .046A .381B .051 -.307 .358 3 2105 ---- .352B .041A .350B .046 -.284 .330 2110 ---- .328B .037A .328B .041 -.262 .303 2115 ---- .303B .034A .303B .037 -.241 .278 2120 ---- .277B .031A .273B .033 -.221 .254 4 4 2125 .041 .253B .028A .028A .029 -.203 2 .232 2130 ---- .231B .025A .231B .026 -.185 .211 2135 ---- .210B .023A .210B .024 -.168 .192 2140 ---- .190B .021A .190B .021 -.153 .174 2145 ---- .172B .019A .172B .019 -.139 .158 2150 .055 .154B .018A .018A .017 -.126 1 .143 15 15 2155 ---- .137B .016A .137B .015 -.114 .129 2160 ---- .123B .015A .123B .014 -.102 .116 10 2165 ---- .110B .014A .110B .012 -.092 .104 2170 ---- .099B .013A .099B .011 -.083 .094 2175 ---- .089B .012A .089B .010 -.074 .084 2180 ---- .078B .012A .078B .009 -.067 .076 2185 ---- .070B .011A .070B .008 -.060 .068 2190 ---- .062B .010A .062B .007 -.054 .061 2195 ---- ---- .010A .010A .006 -.049 .055 2200 ---- ---- .009A .009A .006 -.043 .049 2205 ---- ---- .010A .010A .005 -.039 .044 2210 ---- ---- .009A .009A .005 -.034 .039 2215 ---- ---- .009A .009A .004 -.031 .035 2220 ---- ---- .008A .008A .004 -.028 .032 2225 ---- ---- .008A .008A .003 -.026 .029 2230 ---- ---- .007A .007A .003 -.023 .026 2235 ---- ---- .007A .007A .003 -.020 .023 2240 ---- ---- .006A .006A .003 -.018 .021 7 2245 ---- ---- .006A .006A .002 -.017 .019 2250 ---- ---- .006A .006A .002 -.015 .017 2255 ---- ---- .005A .005A .002 -.014 .016 2260 ---- ---- .005A .005A .002 -.013 .015 2265 ---- ---- .005A .005A .002 -.011 .013 2270 ---- ---- .005A .005A .001 -.011 .012 2275 ---- ---- .005A .005A .001 -.010 .011 2280 ---- ---- .005A .005A .001 -.009 .010 2285 ---- ---- .005A .005A .001 -.009 .010 2290 ---- ---- .005A .005A .001 -.008 .009 2295 ---- ---- .005A .005A .001 -.007 .008 2300 ---- ---- .005A .005A .001 -.007 .008 1 2305 ---- ---- .005A .005A .001 -.006 .007 2310 ---- ---- .005A .005A .001 -.006 .007 2315 ---- ---- .004A .004A .001 -.005 .006 2320 ---- ---- .004A .004A .001 -.005 .006 2325 ---- ---- .004A .004A .001 -.004 .005 2330 ---- ---- .004A .004A .001 -.004 .005 1 2335 ---- ---- .004A .004A .001 -.004 .005 2340 ---- ---- .004A .004A .001 -.004 .005 2345 ---- ---- ---- ---- .001 -.003 .004 2350 ---- ---- ---- ---- .001 -.003 .004 2355 ---- ---- ---- ---- .001 -.003 .004 2360 ---- ---- ---- ---- .001 -.003 .004 2375 ---- ---- ---- ---- .001 -.002 .003 2400 ---- ---- ---- ---- .001 -.001 .002 25 2425 ---- ---- ---- ---- .001 -.001 .002 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 10 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 19 81 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 ---- ---- ---- ---- .002 +.001 .001 2 1825 ---- ---- ---- ---- .003 +.002 .001 1850 ---- .002B ---- .002B .006 +.005 .001 1875 ---- .008B ---- .007B .011 +.010 .001 1 1900 ---- .019B ---- .019B .020 +.018 .002 8 1925 ---- .039B ---- .039B .036 +.032 .004 1950 ---- .074B ---- .074B .066 +.059 .007 1975 ---- .131B ---- .131B .114 +.100 .014 1980 ---- .146B ---- .146B .127 +.112 .015 1985 ---- .162B ---- .162B .141 +.124 .017 1990 ---- .180B ---- .180B .157 +.137 .020 1995 .149 .199B .149 .199B .173 +.151 6 .022 2000 ---- .219B ---- .219B .191 +.166 .025 2005 ---- .241B ---- .241B .211 +.183 .028 2010 ---- .264B ---- .264B .232 +.200 .032 2015 ---- .289B ---- .289B .254 +.219 .035 2020 ---- .316B ---- .316B .278 +.238 .040 2025 .222 .344B .222 .344B .304 +.259 1 .045 1 2030 ---- .374B ---- .374B .331 +.281 .050 2035 ---- .405B ---- .404B .360 +.304 .056 2040 ---- .437B .062A .062A .390 +.327 .063 2045 ---- .471B .068A .068A .422 +.352 .070 2050 ---- .506B .076A .076A .455 +.376 .079 75 75 2055 .274 .542B .083A .541B .489 +.401 2 .088 2060 ---- .579B .093A .578B .525 +.427 .098 2065 ---- .618B .103A .103A .563 +.453 .110 2070 ---- .657B .114A .114A .601 +.479 .122 2075 ---- .701B .126A .126A .640 +.504 .136 2080 ---- .740B .140A .140A .681 +.531 .150 2085 ---- .783B .155A .155A .723 +.556 .167 2090 ---- .827B .169A .169A .765 +.581 .184 2095 ---- .871B .186A .186A .808 +.605 .203 2100 ---- .919B .205A .205A .852 +.629 .223 7 2105 ---- .961B .225A .225A .896 +.651 .245 2110 ---- 1.007B .248A .248A .941 +.673 .268 2115 ---- 1.040B .271A .271A .987 +.694 .293 2120 ---- 1.085B .293A .293A 1.033 +.714 .319 2125 ---- 1.151B .321A .321A 1.080 +.733 .347 2130 ---- 1.181B .347A 1.174B 1.127 +.751 .376 2135 ---- 1.220B .375A 1.220B 1.174 +.767 .407 4 2140 ---- 1.268B .406A 1.265B 1.221 +.782 .439 2145 ---- 1.316B .446A .446A 1.269 +.796 .473 2150 ---- 1.364B .478A .478A 1.317 +.810 .507 2 2155 ---- 1.414B .512A .512A 1.365 +.822 .543 2160 ---- 1.461B ---- 1.461B 1.414 +.833 .581 2165 ---- 1.510B ---- 1.510B 1.462 +.843 .619 2170 ---- 1.559B ---- 1.555B 1.511 +.853 .658 2175 ---- 1.608B .683A .683A 1.560 +.861 .699 2180 ---- 1.657B ---- 1.657B 1.609 +.869 .740 2185 ---- 1.706B .781A .781A 1.658 +.876 .782 2190 ---- 1.755B .824A .824A 1.707 +.882 .825 2195 ---- 1.809B .866A .866A 1.757 +.888 .869 2200 ---- 1.856B .893A .893A 1.806 +.893 .913 2205 ---- 1.909B .956A .956A 1.855 +.897 .958 2210 ---- 1.955B ---- 1.955B 1.905 +.901 1.004 2215 ---- 2.007B ---- 2.007B 1.954 +.904 1.050 2220 ---- 2.057B ---- 2.057B 2.004 +.908 1.096 2225 ---- 2.104B 1.122A 1.122A 2.054 +.911 1.143 2230 ---- 2.156B ---- 2.156B 2.103 +.913 1.190 2235 ---- 2.206B ---- 2.206B 2.153 +.915 1.238 2240 ---- 2.256B ---- 2.256B 2.203 +.918 1.285 2245 ---- 2.303B ---- 2.293B 2.252 +.919 1.333 2250 ---- 2.353B 1.360A 1.360A 2.302 +.920 1.382 2255 ---- 2.398B ---- 2.394B 2.352 +.922 1.430 2260 ---- 2.455B ---- 2.455B 2.402 +.923 1.479 2265 ---- 2.505B ---- 2.505B 2.452 +.925 1.527 2270 ---- 2.555B ---- 2.555B 2.502 +.926 1.576 2275 ---- 2.605B ---- 2.605B 2.551 +.926 1.625 2280 ---- 2.655B ---- 2.655B 2.601 +.927 1.674 2285 ---- 2.706B ---- 2.697B 2.651 +.927 1.724 2290 ---- 2.756B ---- 2.747B 2.701 +.928 1.773 2295 ---- 2.806B ---- 2.797B 2.751 +.929 1.822 2300 ---- 2.852B ---- 2.852B 2.801 +.929 1.872 2305 ---- 2.902B ---- 2.902B 2.851 +.930 1.921 2310 ---- 2.952B ---- 2.952B 2.901 +.930 1.971 2315 ---- 3.002B ---- 3.002B 2.951 +.931 2.020 2320 ---- 3.052B ---- 3.052B 3.001 +.931 2.070 2325 ---- 3.102B ---- 3.102B 3.051 +.932 2.119 2330 ---- 3.152B ---- 3.152B 3.101 +.932 2.169 2335 ---- 3.202B ---- 3.202B 3.151 +.932 2.219 2340 ---- 3.252B ---- 3.252B 3.201 +.933 2.268 2345 ---- 3.302B ---- 3.302B 3.251 +.933 2.318 2350 ---- 3.352B ---- 3.352B 3.301 +.933 2.368 2355 ---- 3.402B ---- 3.402B 3.351 +.933 2.418 2360 ---- 3.452B ---- 3.452B 3.401 +.934 2.467 2375 ---- 3.602B ---- 3.602B 3.551 +.934 2.617 2400 ---- 3.852B ---- 3.852B 3.801 +.935 2.866 2425 ---- 4.102B ---- 4.102B 4.051 +.935 3.116 2450 ---- 4.352B ---- 4.352B 4.301 +.936 3.365 2475 ---- 4.602B ---- 4.602B 4.551 +.936 3.615 2500 ---- 4.852B ---- 4.852B 4.801 +.936 3.865 2525 ---- 5.102B ---- 5.102B 5.051 +.936 4.115 2550 ---- 5.352B ---- 5.347B 5.301 +.936 4.365 2575 ---- 5.602B ---- 5.597B 5.551 +.936 4.615 2600 ---- 5.852B ---- 5.847B 5.801 +.936 4.865 2625 ---- 6.102B ---- 6.097B 6.051 +.936 5.115 2650 ---- 6.352B ---- 6.347B 6.301 +.936 5.365 2675 ---- 6.602B ---- 6.597B 6.551 +.936 5.615 2700 ---- 6.852B ---- 6.847B 6.801 +.936 5.865 2725 ---- 7.102B ---- 7.097B 7.051 +.936 6.115 2750 ---- 7.352B ---- 7.346B 7.301 +.936 6.365 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 75 100 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1575 ---- 5.399B 4.380A 5.399B 4.449 -.936 5.385 1600 ---- 5.149B 4.130A 5.149B 4.199 -.936 5.135 1625 ---- 4.899B 3.880A 4.899B 3.949 -.936 4.885 1650 ---- 4.649B 3.630A 4.636B 3.699 -.936 4.635 1675 ---- 4.399B 3.380A 4.386B 3.449 -.936 4.385 1700 ---- 4.149B 3.126A 4.136B 3.199 -.936 4.135 1725 ---- 3.899B 2.877A 3.886B 2.950 -.935 3.885 1750 ---- 3.649B 2.633A 3.649B 2.701 -.934 3.635 1775 ---- 3.399B 2.385A 2.385A 2.454 -.931 3.385 1800 ---- 3.150B 2.139A 3.137B 2.209 -.926 3.135 1825 ---- 2.901B 1.898A 2.888B 1.967 -.920 2.887 1850 ---- 2.653B 1.655A 2.640B 1.728 -.911 2.639 1875 ---- 2.406B 1.424A 2.399B 1.495 -.897 2.392 1900 ---- 2.161B 1.201A 2.148B 1.270 -.877 2.147 1925 ---- 1.919B .992A 1.919B 1.056 -.849 1.905 1950 ---- 1.685B .797A 1.685B .857 -.809 1.666 1975 ---- 1.452B .624A 1.452B .677 -.757 1.434 1980 ---- 1.404B .593A 1.404B .644 -.745 1.389 1985 ---- 1.357B .560A 1.357B .611 -.733 1.344 1990 ---- 1.317B .533A 1.317B .580 -.719 1.299 1995 ---- 1.272B .502A 1.272B .549 -.706 1.255 2000 ---- 1.228B .476A 1.228B .520 -.691 1.211 2005 ---- 1.185B .449A 1.185B .491 -.677 1.168 2010 ---- 1.142B .423A 1.141B .464 -.661 1.125 2015 ---- 1.097B .398A 1.093B .438 -.645 1.083 2020 ---- 1.057B .374A 1.057B .412 -.629 1.041 2025 ---- 1.015B .351A 1.014B .388 -.612 1.000 2030 ---- .974B .330A .974B .365 -.595 .960 2035 ---- .934B .309A .934B .342 -.578 .920 2040 ---- .895B .289A .894B .321 -.560 .881 2045 ---- .856B .271A .856B .301 -.542 .843 2050 ---- .814B .253A .813B .282 -.524 150 .806 2055 ---- .780B .235A .780B .263 -.506 .769 2060 ---- .744B .221A .744B .246 -.487 .733 2065 ---- .704B .205A .704B .229 -.469 .698 2070 ---- .690B .190A .690B .214 -.450 .664 2075 ---- .663B .177A .658B .199 -.433 300 .632 2080 .176 .630B .164A .183B .185 -.414 10 .599 2085 ---- .597B .153A .593B .172 -.396 .568 2090 ---- .566B .141A .562B .159 -.379 .538 2095 ---- .535B .131A .533B .148 -.361 .509 2100 ---- .506B .122A .504B .137 -.344 150 .481 2105 ---- .487B .113A .487B .127 -.327 .454 2110 ---- .458B .105A .458B .117 -.311 .428 2115 ---- .433B .098A .433B .108 -.295 .403 2120 ---- .406B .091A .406B .100 -.280 .380 2125 ---- .384B .084A .384B .093 -.264 .357 2130 ---- .361B .078A .361B .085 -.250 .335 2135 ---- .339B .073A .339B .079 -.235 .314 2140 ---- .317B .067A .317B .073 -.221 .294 2145 ---- .296B .062A .295B .067 -.208 .275 2150 ---- .276B .058A .276B .062 -.195 .257 2 2155 ---- .260B .054A .260B .057 -.183 .240 2160 ---- .241B .050A .241B .053 -.171 .224 36 2165 ---- .225B .047A .225B .049 -.160 .209 2170 ---- .210B .044A .210B .045 -.150 .195 2175 ---- .195B .041A .195B .042 -.139 .181 2180 ---- .181B .038A .181B .039 -.130 .169 2185 ---- .168B .035A .168B .036 -.121 .157 1 2190 ---- .157B .033A .157B .033 -.113 .146 2195 ---- .146B .031A .146B .031 -.105 .136 2200 ---- .135B .029A .135B .028 -.098 .126 1 2205 ---- .124B .027A .124B .026 -.091 .117 2210 ---- .116B .026A .116B .024 -.085 .109 2215 ---- .106B .024A .106B .023 -.078 .101 2220 ---- .098B .023A .098B .021 -.073 .094 2225 ---- .090B .022A .090B .020 -.067 .087 2230 ---- .084B .020A .084B .018 -.063 .081 2235 ---- .077B .019A .077B .017 -.058 .075 2240 ---- .071B .018A .071B .016 -.054 .070 2245 ---- ---- .018A .018A .015 -.050 .065 2250 ---- ---- .017A .017A .014 -.046 .060 2255 ---- ---- .016A .016A .013 -.043 .056 2260 ---- ---- .015A .015A .012 -.040 .052 2265 ---- ---- .014A .014A .011 -.037 .048 2270 ---- ---- .013A .013A .011 -.034 .045 2275 ---- ---- .013A .013A .010 -.032 .042 2280 ---- ---- .012A .012A .009 -.030 .039 2285 ---- ---- .011A .011A .009 -.027 .036 2290 ---- ---- .011A .011A .008 -.026 .034 2295 ---- ---- .010A .010A .008 -.023 .031 2300 ---- ---- .010A .010A .007 -.022 .029 2305 ---- ---- .009A .009A .007 -.020 .027 3 2325 ---- ---- .008A .008A .005 -.015 .020 2350 ---- ---- .006A .006A .004 -.010 .014 2375 ---- ---- .005A .005A .003 -.007 .010 2400 ---- ---- .005A .005A .002 -.005 .007 2425 ---- ---- ---- ---- .002 -.003 .005 1 2450 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.001 .002 2500 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 610 1 43 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 ---- ---- ---- ---- .002 +.001 .001 1725 ---- ---- ---- ---- .003 +.002 .001 1750 ---- .002B ---- .002B .005 +.004 .001 1775 ---- .004B ---- .004B .008 +.006 .002 1800 ---- .009B ---- .009B .012 +.010 .002 1825 ---- .017B ---- .017B .020 +.016 .004 1850 ---- .031B ---- .031B .031 +.025 .006 1875 ---- .051B ---- .051B .048 +.039 .009 1900 .061 .079B .061 .059A .073 +.059 9 .014 1925 ---- .119B ---- .119B .109 +.087 .022 1 1950 ---- .175B ---- .175B .159 +.125 .034 1975 .233 .251B .233 .224A .229 +.178 4 .051 8 1980 ---- .269B ---- .269B .245 +.189 .056 1985 ---- .288B ---- .288B .263 +.203 .060 1990 ---- .308B ---- .308B .281 +.215 .066 1995 ---- .329B ---- .329B .301 +.230 .071 2000 ---- .351B ---- .351B .321 +.243 .078 2005 ---- .374B ---- .374B .343 +.259 .084 2010 ---- .398B ---- .398B .365 +.274 .091 2015 ---- .422B ---- .422B .389 +.290 .099 2020 ---- .448B ---- .448B .413 +.306 .107 2025 ---- .475B ---- .475B .439 +.323 .116 15 2030 ---- .503B ---- .503B .466 +.340 .126 2035 ---- .532B .134A .532B .493 +.357 .136 2040 ---- .563B .145A .563B .522 +.375 .147 2045 ---- .595B .155A .595B .552 +.393 .159 2050 ---- .627B .167A .627B .582 +.411 .171 2055 ---- .660B .179A .660B .614 +.429 .185 2060 ---- .693B .193A .693B .646 +.447 .199 2065 ---- .728B .208A .728B .680 +.466 .214 2070 ---- .764B .221A .764B .714 +.484 .230 2075 ---- .800B .238A .800B .749 +.502 .247 2080 ---- .837B .255A .837B .785 +.520 .265 2085 ---- .875B .272A .875B .822 +.538 .284 2090 ---- .914B .290A .914B .859 +.555 .304 2095 ---- .954B .310A .953B .898 +.573 .325 2100 ---- .995B .332A .995B .937 +.590 .347 150 150 2105 ---- 1.035B .354A 1.034B .977 +.608 .369 7 2110 ---- 1.077B .376A 1.075B 1.017 +.624 .393 2115 ---- 1.119B .400A 1.118B 1.058 +.640 .418 2120 ---- 1.162B .423A 1.160B 1.100 +.656 .444 2125 ---- 1.207B .451A 1.207B 1.142 +.670 .472 2130 ---- 1.247B .477A 1.247B 1.185 +.685 .500 2135 ---- 1.293B .505A .505A 1.228 +.699 .529 2140 ---- 1.338B .532A 1.337B 1.272 +.713 .559 1 2145 ---- 1.375B .563A 1.375B 1.317 +.727 .590 2150 ---- 1.430B .592A 1.430B 1.361 +.739 .622 2155 ---- 1.467B .632A 1.467B 1.407 +.752 .655 2160 ---- 1.514B .664A 1.509B 1.452 +.763 .689 2165 ---- 1.560B .697A 1.556B 1.498 +.775 .723 2170 ---- 1.606B .731A .731A 1.544 +.785 .759 2175 ---- 1.663B .764A .764A 1.591 +.795 .796 2180 ---- 1.702B .823A .823A 1.638 +.805 .833 2185 ---- 1.748B .860A .860A 1.685 +.814 .871 2190 ---- 1.796B .900A .900A 1.732 +.822 .910 2195 ---- 1.845B .939A .939A 1.780 +.830 .950 2200 1.885 1.902B .978A 1.857A 1.827 +.837 1 .990 1 2205 ---- 1.942B 1.018A 1.018A 1.875 +.844 1.031 2210 ---- 1.990B 1.059A 1.059A 1.923 +.850 1.073 2215 ---- 2.038B 1.101A 1.101A 1.971 +.856 1.115 2220 ---- 2.087B 1.143A 1.143A 2.020 +.862 1.158 2225 ---- 2.135B 1.185A 1.185A 2.068 +.867 1.201 2230 ---- 2.184B 1.230A 1.230A 2.117 +.872 1.245 2235 ---- 2.231B 1.272A 1.272A 2.166 +.877 1.289 2240 ---- 2.280B 1.317A 1.317A 2.214 +.881 1.333 2245 ---- 2.329B 1.361A 1.361A 2.263 +.885 1.378 2250 ---- 2.383B 1.405A 1.405A 2.312 +.888 1.424 2255 ---- 2.429B 1.456A 1.456A 2.361 +.892 1.469 2260 ---- 2.477B 1.502A 1.502A 2.411 +.896 1.515 2265 ---- 2.526B 1.549A 1.549A 2.460 +.899 1.561 2270 ---- 2.575B 1.594A 1.594A 2.509 +.901 1.608 2275 ---- 2.625B 1.636A 1.636A 2.558 +.903 1.655 2280 ---- 2.679B 1.689A 1.689A 2.608 +.906 1.702 2285 ---- 2.724B 1.736A 1.736A 2.657 +.908 1.749 2290 ---- 2.773B 1.782A 1.782A 2.707 +.911 1.796 2295 ---- 2.823B 1.831A 1.831A 2.756 +.912 1.844 2300 ---- 2.875B 1.872A 1.872A 2.806 +.914 1.892 2305 ---- 2.927B 1.926A 1.926A 2.855 +.915 1.940 2325 ---- 3.126B 2.119A 2.119A 3.054 +.921 2.133 2350 ---- 3.375B 2.363A 2.363A 3.303 +.927 2.376 2375 ---- 3.620B 2.609A 2.609A 3.552 +.930 2.622 2400 ---- 3.870B 2.856A 2.856A 3.801 +.932 2.869 2425 ---- 4.120B 3.104A 3.104A 4.051 +.934 3.117 2450 ---- 4.370B 3.353A 3.353A 4.301 +.935 3.366 2475 ---- 4.620B 3.602A 3.602A 4.551 +.936 3.615 2500 ---- 4.870B 3.851A 3.851A 4.801 +.936 3.865 2525 ---- 5.120B 4.101A 4.101A 5.051 +.936 4.115 2550 ---- 5.370B 4.351A 4.351A 5.301 +.936 4.365 2575 ---- 5.620B 4.601A 4.601A 5.551 +.936 4.615 2600 ---- 5.870B 4.851A 4.851A 5.801 +.936 4.865 2625 ---- 6.119B 5.101A 5.101A 6.051 +.936 5.115 2650 ---- 6.369B 5.351A 5.351A 6.301 +.936 5.365 2675 ---- 6.624B 5.601A 5.601A 6.551 +.936 5.615 2700 ---- 6.869B 5.851A 5.851A 6.801 +.936 5.865 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 150 183 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1575 ---- ---- ---- ---- 4.449 -.936 5.385 1600 ---- ---- ---- ---- 4.199 -.936 5.135 1625 ---- ---- ---- ---- 3.949 -.936 4.885 1650 ---- ---- ---- ---- 3.699 -.936 4.635 1675 ---- ---- ---- ---- 3.449 -.936 4.385 1700 ---- ---- ---- ---- 3.200 -.935 4.135 1725 ---- ---- ---- ---- 2.953 -.932 3.885 1750 ---- ---- ---- ---- 2.707 -.928 3.635 1775 ---- ---- ---- ---- 2.464 -.922 3.386 1800 ---- ---- 2.153A 2.153A 2.224 -.914 3.138 1825 ---- ---- 1.919A 1.919A 1.989 -.902 2.891 1850 ---- ---- 1.692A 1.692A 1.760 -.886 2.646 1875 ---- ---- 1.473A 1.473A 1.538 -.866 2.404 1900 ---- 2.182B 1.264A 2.179B 1.326 -.839 2.165 1925 ---- 1.946B 1.068A 1.943B 1.127 -.803 1.930 1950 ---- 1.716B .887A 1.716B .941 -.760 1.701 1975 ---- 1.493B .724A 1.493B .772 -.708 1.480 1980 ---- ---- ---- ---- .740 -.697 1.437 1985 ---- ---- .664A .664A .709 -.686 1.395 1990 ---- ---- .635A .635A .679 -.674 1.353 1995 ---- ---- .608A .608A .650 -.661 1.311 2000 ---- 1.280B .581A 1.280B .621 -.649 1.270 2005 ---- ---- .555A .555A .594 -.635 1.229 2010 ---- ---- .529A .529A .567 -.622 1.189 2015 ---- ---- .505A .505A .540 -.609 1.149 2020 ---- ---- .481A .481A .515 -.595 1.110 2025 ---- 1.078B .458A 1.075B .491 -.581 1.072 2030 ---- ---- .436A .436A .467 -.567 1.034 2035 ---- ---- .414A .414A .444 -.553 .997 2040 ---- ---- .393A .393A .422 -.539 .961 2045 ---- ---- .373A .373A .401 -.524 .925 2050 ---- .893B .354A .893B .380 -.510 .890 2055 ---- ---- .336A .336A .361 -.495 .856 2060 ---- ---- .318A .318A .342 -.480 .822 2065 ---- ---- .302A .302A .324 -.465 .789 2070 ---- ---- .282A .282A .306 -.451 .757 2075 ---- .727B .266A .727B .290 -.436 .726 2080 ---- ---- .251A .251A .274 -.422 .696 2085 ---- ---- .237A .237A .259 -.407 .666 2090 ---- ---- .224A .224A .244 -.394 .638 2095 ---- ---- .211A .211A .231 -.379 .610 2100 ---- .616B .199A .199A .218 -.365 .583 2105 ---- .589B .188A .188A .205 -.351 .556 2110 ---- .563B .177A .177A .193 -.338 .531 2115 ---- .536B .167A .517B .182 -.325 .507 2120 ---- .512B .158A .507B .172 -.311 .483 2125 ---- .488B .148A .148A .162 -.298 .460 2130 ---- .465B .140A .140A .152 -.286 .438 2135 ---- .442B .132A .439B .143 -.274 .417 2140 ---- .421B .124A .421B .135 -.261 .396 2145 ---- .400B .117A .400B .127 -.249 .376 2150 ---- .380B .110A .378B .119 -.239 .358 5 5 2155 ---- .361B .103A .361B .112 -.227 .339 2160 ---- .343B .097A .339B .105 -.217 .322 2165 ---- .325B .092A .322B .099 -.206 .305 2170 ---- .307B .086A .305B .093 -.196 .289 2175 ---- .292B .081A .289B .088 -.186 .274 2180 ---- .275B .076A .274B .083 -.176 .259 2185 ---- .261B .072A .259B .078 -.167 .245 2190 ---- .246B .068A .245B .073 -.159 .232 2195 ---- .233B .064A .231B .069 -.151 .220 2200 ---- .219B .061A .218B .065 -.143 .208 2205 ---- .207B .057A .205B .061 -.135 .196 2210 ---- .196B .054A .194B .057 -.128 .185 2215 ---- .185B .051A .182B .054 -.121 .175 2220 ---- .174B .049A .170B .051 -.114 .165 2225 ---- .163B .046A .163B .048 -.108 .156 2250 ---- .121B .036A .118B .036 -.081 .117 2275 ---- ---- .028A .028A .028 -.059 .087 2300 ---- ---- .023A .023A .021 -.045 .066 2325 ---- ---- .020A .020A .017 -.033 .050 2350 ---- ---- .017A .017A .014 -.024 .038 2375 ---- ---- .015A .015A .011 -.019 .030 2400 ---- ---- .013A .013A .010 -.014 .024 2425 ---- ---- .012A .012A .008 -.011 .019 2450 ---- ---- .011A .011A .007 -.008 .015 2475 ---- ---- .010A .010A .006 -.007 .013 2500 ---- ---- .010A .010A .006 -.005 .011 2525 ---- ---- ---- ---- .005 -.004 .009 2550 ---- ---- ---- ---- .005 -.003 .008 2575 ---- ---- ---- ---- .004 -.003 .007 2600 ---- ---- ---- ---- .004 -.002 .006 2625 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 5 M4S MAR23 Silver Weekly Monday Option - Week 4 PUT 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .002 +.001 .001 1675 ---- ---- ---- ---- .003 +.002 .001 1700 ---- .003B ---- .003B .005 +.004 .001 1725 ---- .006B ---- .006B .008 +.006 .002 1750 ---- .011B ---- .011B .012 +.009 .003 1775 ---- .018B ---- .018B .019 +.014 .005 1800 ---- .029B ---- .029B .029 +.022 .007 1825 ---- .045B ---- .045B .044 +.034 .010 1850 ---- .068B ---- .068B .064 +.048 .016 1875 ---- .098B ---- .098B .092 +.069 .023 1900 ---- .137B ---- .137B .130 +.096 .034 1925 ---- .190B ---- .190B .180 +.131 .049 1950 ---- .258B ---- .258B .243 +.173 .070 1975 ---- .344B ---- .344B .324 +.226 .098 1980 ---- .363B ---- .363B .342 +.237 .105 1985 ---- .383B ---- .383B .361 +.249 .112 1990 ---- .404B ---- .404B .381 +.261 .120 1995 ---- .426B ---- .426B .401 +.273 .128 2000 .315 .449B .315 .440 .423 +.286 35 .137 2005 ---- .472B ---- .472B .445 +.299 .146 2010 ---- .496B .155A .496B .468 +.312 .156 2015 ---- .520B .166A .520B .492 +.325 .167 2020 ---- .546B .175A .546B .516 +.339 .177 2025 ---- .573B .187A .573B .541 +.352 .189 2030 ---- .600B .197A .600B .568 +.367 .201 2035 ---- .629B .209A .629B .595 +.381 .214 2040 ---- .658B .222A .658B .622 +.395 .227 2045 ---- .688B .236A .688B .651 +.410 .241 2050 ---- .719B .250A .250A .681 +.425 .256 2055 ---- .750B .264A .264A .711 +.439 .272 2060 ---- .782B .279A .279A .742 +.454 .288 2065 ---- .815B .296A .296A .774 +.469 .305 2070 ---- .849B .314A .314A .806 +.483 .323 2075 ---- .885B .331A .331A .839 +.497 .342 2080 ---- .919B .349A .349A .874 +.512 .362 2085 ---- .955B .368A .368A .908 +.526 .382 2090 ---- .992B .390A .390A .944 +.541 .403 2095 ---- 1.029B .411A .411A .980 +.555 .425 2100 ---- 1.069B .433A .433A 1.017 +.569 .448 2105 ---- 1.106B .455A .455A 1.054 +.582 .472 2110 ---- 1.145B .477A .477A 1.092 +.596 .496 2115 ---- 1.185B .503A .503A 1.131 +.609 .522 2120 ---- 1.225B .527A 1.208B 1.171 +.623 .548 2125 ---- 1.268B .556A 1.268B 1.210 +.635 .575 2130 ---- .715B .582A .582A 1.251 +.648 .603 2135 ---- .722B .608A .608A 1.292 +.661 .631 2140 ---- .753B .636A .636A 1.333 +.672 .661 2145 ---- .787B .665A .665A 1.375 +.684 .691 2150 .729 1.480B .696A .696A 1.418 +.696 6 .722 1 2 2155 ---- .855B .726A .726A 1.460 +.707 .753 2160 ---- .890B .758A .843B 1.504 +.718 .786 2165 ---- ---- ---- ---- 1.547 +.728 .819 2170 ---- ---- ---- ---- 1.591 +.738 .853 2175 ---- 1.702B .884A .884A 1.636 +.748 .888 2180 ---- ---- ---- ---- 1.680 +.757 .923 2185 ---- ---- ---- ---- 1.725 +.766 .959 2190 ---- ---- ---- ---- 1.771 +.775 .996 2195 ---- ---- ---- ---- 1.816 +.783 1.033 2200 ---- 1.932B 1.064A 1.064A 1.862 +.791 1.071 2205 ---- ---- ---- ---- 1.908 +.799 1.109 2210 ---- ---- ---- ---- 1.955 +.807 1.148 2215 ---- ---- ---- ---- 2.001 +.813 1.188 2220 ---- ---- ---- ---- 2.048 +.820 1.228 2225 ---- 2.167B 1.258A 1.258A 2.095 +.827 1.268 2250 ---- 2.407B 1.466A 1.466A 2.333 +.854 1.479 2275 ---- 2.595B 1.683A 1.683A 2.574 +.875 1.699 2300 ---- 2.584B 1.909A 1.909A 2.818 +.891 1.927 2325 ---- 2.616B 2.142A 2.142A 3.063 +.902 2.161 2350 ---- 2.619B 2.380A 2.380A 3.310 +.911 2.399 2375 ---- ---- ---- ---- 3.558 +.918 2.640 2400 ---- ---- ---- ---- 3.806 +.922 2.884 2425 ---- ---- ---- ---- 4.054 +.925 3.129 2450 ---- ---- ---- ---- 4.303 +.928 3.375 2475 ---- ---- ---- ---- 4.553 +.930 3.623 2500 ---- ---- ---- ---- 4.802 +.931 3.871 2525 ---- ---- ---- ---- 5.052 +.933 4.119 2550 ---- ---- ---- ---- 5.301 +.933 4.368 2575 ---- ---- ---- ---- 5.551 +.934 4.617 2600 ---- ---- ---- ---- 5.801 +.935 4.866 2625 ---- ---- ---- ---- 6.051 +.935 5.116 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 1 2 SO APR23 Silver Option CALL 1000 ---- ---- 10.163A 10.163A 10.199 -.936 11.135 1025 ---- ---- 9.914A 9.914A 9.949 -.936 10.885 1050 ---- ---- 9.664A 9.664A 9.699 -.936 10.635 1075 ---- ---- 9.414A 9.414A 9.449 -.936 10.385 1100 ---- ---- 9.163A 9.163A 9.199 -.936 10.135 1125 ---- ---- 8.913A 8.913A 8.949 -.936 9.885 1150 ---- ---- 8.663A 8.663A 8.699 -.936 9.635 1175 ---- ---- 8.413A 8.413A 8.449 -.936 9.385 1200 ---- ---- 8.163A 8.163A 8.199 -.936 9.135 1225 ---- ---- 7.912A 7.912A 7.949 -.936 8.885 1250 ---- ---- 7.663A 7.663A 7.699 -.936 8.635 1275 ---- ---- 7.398A 7.398A 7.449 -.936 8.385 4 1300 ---- ---- 7.163A 7.163A 7.199 -.936 8.135 1325 ---- ---- 6.913A 6.913A 6.949 -.936 7.885 1350 ---- ---- 6.648A 6.648A 6.699 -.936 7.635 1 1375 ---- ---- 6.413A 6.413A 6.449 -.936 7.385 1400 ---- ---- 6.163A 6.163A 6.199 -.936 7.135 1425 ---- ---- 5.913A 5.913A 5.949 -.936 6.885 1450 ---- ---- 5.663A 5.663A 5.699 -.936 6.635 1475 ---- ---- 5.412A 5.412A 5.449 -.936 6.385 1500 ---- ---- 5.162A 5.162A 5.199 -.936 6.135 1525 ---- ---- 4.898A 4.898A 4.949 -.936 5.885 2 1550 ---- ---- 4.648A 4.648A 4.699 -.936 5.635 4 1575 ---- ---- 4.396A 4.396A 4.449 -.936 5.385 6 1600 ---- ---- 4.162A 4.162A 4.199 -.936 5.135 1625 ---- ---- 3.898A 3.898A 3.949 -.936 4.885 4 1650 ---- ---- 3.648A 3.648A 3.700 -.935 4.635 2 1675 ---- ---- 3.399A 3.399A 3.452 -.933 4.385 2 1700 ---- ---- 3.165A 3.165A 3.204 -.931 4.135 1725 ---- ---- 2.904A 2.904A 2.958 -.928 3.886 2 1750 ---- ---- 2.659A 2.659A 2.713 -.924 3.637 2 1775 ---- ---- 2.417A 2.417A 2.470 -.918 3.388 1 1800 ---- ---- 2.155A 2.155A 2.230 -.911 3.141 26 1825 ---- ---- 1.923A 1.923A 1.995 -.899 2.894 2 1850 ---- ---- 1.696A 1.696A 1.765 -.885 2.650 10 1875 1.697 1.697 1.479A 1.479A 1.544 -.864 1 2.408 2 1880 ---- ---- 1.464A 1.464A 1.501 -.859 2.360 1885 ---- ---- 1.422A 1.422A 1.458 -.855 2.313 1890 ---- ---- 1.380A 1.380A 1.416 -.849 2.265 1895 ---- ---- 1.339A 1.339A 1.374 -.844 2.218 1900 1.319 2.189B 1.270A 1.284B 1.333 -.837 3 2.170 4 1905 ---- ---- 1.242A 1.242A 1.292 -.831 2.123 2 1910 ---- ---- 1.204A 1.204A 1.252 -.824 2.076 2 1915 ---- ---- 1.178A 1.178A 1.212 -.818 2.030 1920 ---- ---- 1.112A 1.112A 1.172 -.811 1.983 1925 ---- 1.956B 1.074A 1.956B 1.134 -.803 1.937 2 6 1930 ---- ---- 1.037A 1.037A 1.096 -.795 1.891 1935 ---- ---- 1.000A 1.000A 1.058 -.787 1.845 1940 ---- ---- .964A .964A 1.021 -.779 1.800 1945 ---- ---- .929A .929A .985 -.770 1.755 1 1950 ---- 1.726B .891A 1.726B .949 -.761 1.710 2 6 1955 ---- 1.666B .857A .857A .914 -.751 1.665 1 1960 .899 1.628B .824A .824A .880 -.741 4 1.621 1965 .872 1.587B .792A .860B .846 -.731 21 1.577 1 1970 .869 1.543B .760A .848B .813 -.721 5 1.534 1975 .767 1.506B .730A .793B .781 -.709 3 1.490 4 1980 .761 1.457B .700A .700A .750 -.698 3 1.448 1 1985 .880 1.414B .670A .703B .719 -.686 8 1.405 1990 .679 1.372B .640A .640A .689 -.675 2 1.364 1995 ---- 1.330B .613A .613A .660 -.662 1.322 2000 .760 1.296B .586A .616B .632 -.649 7 1.281 2 73 2005 .666 1.248B .559A .701B .604 -.637 2 1.241 1 2010 .643 1.210B .534A .534A .577 -.624 4 1.201 6 2015 ---- 1.167B .509A 1.165B .551 -.611 1.162 14 2020 .594 1.127B .485A .485A .526 -.598 47 1.124 6 2025 .521 1.096B .463A .487B .502 -.584 272 1.086 54 2030 .521 1.052B .439 .464B .478 -.571 119 1.049 7 2035 .520 1.015B .419A .419A .455 -.557 5 1.012 4 2040 .844 .979B .400A .400A .433 -.543 11 .976 7 2045 .450 .944B .381A .381A .412 -.529 4 .941 24 2050 .599 .913B .359A .380B .392 -.514 237 .906 1 13 2055 .748 .889B .342A .772B .372 -.501 3 .873 11 2060 .404 .877B .325A .325A .353 -.487 1 .840 2 12 2065 ---- .843B .309A .309A .335 -.472 1 .807 1 7 2070 .395 .810B .293A .293A .318 -.458 1 .776 10 2075 .568 .778B .276A .363B .301 -.444 83 .745 1 40 2080 .386 .746B .263A .263A .285 -.430 1 .715 1 137 2085 .474 .715B .247A .277B .270 -.416 51 .686 4 4 2090 ---- .686B .233A .683B .256 -.401 2 .657 1 19 2095 .307 .657B .220A .292B .242 -.388 20 .630 1 14 2100 .616 .634B .208 .221 .229 -.374 182 .603 7 91 2105 ---- .607B .197A .197A .216 -.361 1 .577 8 2110 .227 .581B .186A .197 .204 -.347 3 .551 3 5 2115 .547 .555B .175A .175A .193 -.334 6 .527 31 31 2120 .379 .530B .165A .165A .182 -.321 10 .503 2 13 2125 .486 .506B .155A .166A .172 -.308 33 .480 5 157 2130 .320 .483B .147A .197B .162 -.296 5 .458 1 8 2135 .204 .459B .138A .211B .153 -.283 2 .436 57 165 2140 .212 .439B .131A .131A .144 -.272 9 .416 10 2145 ---- .418B .124A .124A .136 -.260 2 .396 4 24 2150 .320 .399B .115 .125B .128 -.248 69 .376 174 475 2155 ---- .378B .110A .110A .121 -.237 1 .358 3 14 2160 .104 .361B .104 .111B .114 -.226 4 .340 6 30 2165 .116 .344B .098A .130B .107 -.216 7 .323 11 2170 ---- .325B .092A .092A .101 -.206 .307 17 2175 .258 .310B .087 .093B .095 -.196 22 .291 1 67 2180 .094 .293B .082A .109B .090 -.186 4 .276 2 11 2185 .092 .278B .077A .103B .084 -.178 10 .262 328 202 2190 .087 .265B .073A .097B .080 -.168 3 .248 10 138 2195 .082 .250B .065 .074B .075 -.160 34 .235 12 2200 .175 .237B .063 .073A .071 -.151 605 .222 56 811 2205 .150 .224B .061A .066B .067 -.143 40 .210 12 8 2210 .155 .213B .058A .065 .063 -.136 15 .199 19 2215 .152 .201B .055A .059B .059 -.129 23 .188 15 2220 .139 .190B .052A .067B .056 -.122 33 .178 36 2225 .170 .178B .049A .049A .053 -.115 21 .168 181 366 2230 .112 .168B .046A .046A .050 -.109 17 .159 8 21 2235 ---- .159B .044A .159B .047 -.103 2 .150 4 11 2240 .154 .155 .042A .065B .044 -.098 13 .142 142 236 2245 ---- .142B .040A .142B .042 -.092 .134 213 2250 .100 .134B .038 .041B .040 -.086 22 .126 5 467 2255 .083 .127B .036 .038B .038 -.081 14 .119 62 2260 ---- .119B .034A .119B .036 -.077 2 .113 51 2265 .066 .113B .033A .033A .034 -.072 12 .106 2 30 2270 .040 .106B .030 .032B .032 -.069 4 .101 25 2275 .036 .098B .029A .029A .031 -.064 10 .095 13 498 2280 ---- .093B .028A .093B .029 -.061 2 .090 10 21 2285 ---- .087B .027A .087B .028 -.057 .085 164 192 2290 ---- .083B .026A .083B .027 -.053 .080 30 2295 ---- .078B .025A .078B .025 -.051 .076 9 24 2300 .040 .074B .024 .025B .024 -.048 327 .072 19 714 2305 .031 .069B .023A .026B .023 -.045 4 .068 9 19 2310 ---- .066B .022A .066B .022 -.042 .064 5 2315 ---- ---- .021A .021A .021 -.040 .061 9 18 2320 ---- .058B .020A .058B .020 -.037 1 .057 20 74 2325 .016 .056B .016 .020B .020 -.034 9 .054 11 113 2330 .049 .049 .019A .019A .019 -.033 3 .052 18 2335 .021 .021 .018A .021 .018 -.031 16 .049 25 2340 ---- ---- .018A .018A .017 -.029 1 .046 23 2345 ---- ---- .017A .017A .017 -.027 .044 41 2350 .020 .020 .014 .016B .016 -.026 5 .042 103 390 2355 .019 .019 .016A .019 .015 -.025 34 .040 14 2360 ---- ---- .016A .016A .015 -.023 .038 14 2365 ---- ---- .015A .015A .014 -.022 .036 54 2370 ---- ---- .015A .015A .014 -.020 .034 133 2375 ---- ---- .014A .014A .013 -.020 72 .033 224 2380 ---- ---- .014A .014A .013 -.018 .031 3 16 2385 ---- ---- .013A .013A .013 -.017 .030 18 2390 ---- ---- .013A .013A .012 -.016 .028 13 2395 ---- ---- .013A .013A .012 -.015 .027 20 2400 .017 .017 .012A .012A .011 -.015 13 .026 1 702 2405 ---- ---- .012A .012A .011 -.014 .025 13 2410 ---- ---- .012A .012A .011 -.013 .024 41 2415 .009 .009 .009 .010B .010 -.013 1 .023 19 2420 ---- ---- .011A .011A .010 -.012 1 .022 139 2425 .017 .017 .011A .011A .010 -.011 2 .021 164 258 2430 ---- ---- .010A .010A .009 -.011 .020 9 2435 ---- ---- .010A .010A .009 -.011 .020 30 2440 ---- ---- .010A .010A .009 -.010 .019 28 2445 ---- ---- .010A .010A .009 -.009 .018 5 2450 ---- ---- .009A .009A .008 -.010 .018 113 342 2455 ---- ---- .009A .009A .008 -.009 .017 22 2460 ---- ---- .009A .009A .008 -.008 .016 2 2465 ---- ---- .009A .009A .008 -.008 .016 56 2470 ---- ---- .009A .009A .008 -.007 .015 3 2475 .010 .010 .008A .010 .007 -.008 32 .015 249 2480 ---- ---- .008A .008A .007 -.007 .014 4 2485 ---- ---- .008A .008A .007 -.007 .014 1 2490 ---- ---- .008A .008A .007 -.007 .014 19 2495 ---- ---- .008A .008A .007 -.006 .013 11 2500 .006 .006 .006 .006 .007 -.006 3 .013 437 2505 ---- ---- .008A .008A .006 -.006 .012 2 2510 ---- ---- .007A .007A .006 -.006 .012 9 2515 .009 .009 .007A .009 .006 -.006 16 .012 2 2520 ---- ---- .007A .007A .006 -.005 .011 9 2525 ---- ---- .007A .007A .006 -.005 .011 111 2530 ---- ---- .007A .007A .006 -.005 .011 7 2535 ---- ---- .007A .007A .006 -.005 .011 12 2540 ---- ---- .007A .007A .005 -.005 .010 11 2545 ---- ---- .007A .007A .005 -.005 .010 8 2550 ---- ---- .006A .006A .005 -.005 .010 283 2555 ---- ---- .006A .006A .005 -.005 .010 2560 ---- ---- .006A .006A .005 -.004 .009 2 2565 ---- ---- .006A .006A .005 -.004 .009 2 2570 ---- ---- .006A .006A .005 -.004 .009 2 2575 ---- ---- .006A .006A .005 -.004 .009 62 2580 ---- ---- .006A .006A .005 -.004 .009 12 2585 ---- ---- .006A .006A .005 -.004 .009 8 2590 ---- ---- .006A .006A .004 -.004 .008 10 2595 ---- ---- .006A .006A .004 -.004 .008 8 2600 ---- ---- .006A .006A .004 -.004 .008 943 2605 ---- ---- .006A .006A .004 -.004 .008 6 2610 ---- ---- .005A .005A .004 -.004 .008 3 2615 ---- ---- .005A .005A .004 -.004 .008 2620 ---- ---- .005A .005A .004 -.003 .007 58 2625 ---- ---- .005A .005A .004 -.003 .007 159 2630 ---- ---- .005A .005A .004 -.003 .007 13 2635 ---- ---- .005A .005A .004 -.003 .007 1 10 2640 ---- ---- .005A .005A .004 -.003 .007 13 54 2645 ---- ---- .005A .005A .004 -.003 .007 1 2650 .005 .006 .005 .006 .004 -.003 17 .007 18 67 2655 ---- ---- .005A .005A .004 -.002 .006 16 2675 ---- ---- .005A .005A .003 -.003 .006 56 2700 ---- ---- .004A .004A .003 -.002 .005 694 2725 .005 .005 .004A .005 .003 -.002 25 .005 18 2750 ---- ---- .004A .004A .003 -.002 .005 203 2775 ---- ---- ---- ---- .002 -.002 .004 53 2800 .004 .004 .003A .004 .002 -.002 64 .004 367 2825 ---- ---- .003A .003A .002 -.002 .004 37 2850 .002 .002 .002 .002 .002 -.001 1 .003 79 2875 ---- ---- ---- ---- .002 -.001 .003 47 2900 ---- ---- ---- ---- .002 -.001 .003 170 2925 ---- ---- ---- ---- .002 -.001 .003 75 2950 .003 .003 .003 .003 .002 -.001 10 .003 17 2975 ---- ---- ---- ---- .002 -.001 .003 17 3000 ---- ---- ---- ---- .001 -.001 .002 5298 3025 ---- ---- ---- ---- .001 -.001 .002 30 3050 ---- ---- ---- ---- .001 -.001 3 .002 53 3075 ---- ---- ---- ---- .001 -.001 .002 4 3100 ---- ---- ---- ---- .001 -.001 .002 37 3125 ---- ---- ---- ---- .001 -.001 .002 4 3150 ---- ---- ---- ---- .001 -.001 .002 18 3175 ---- ---- ---- ---- .001 -.001 .002 5 3200 ---- ---- ---- ---- .001 -.001 .002 61 3225 ---- ---- ---- ---- .001 -.001 .002 17 3250 ---- ---- ---- ---- .001 -.001 .002 11 3275 ---- ---- ---- ---- .001 -.001 .002 5 3300 ---- ---- ---- ---- .001 -.001 .002 16 3325 ---- ---- ---- ---- .001 -.001 .002 10 3350 ---- ---- ---- ---- .001 -.001 .002 13 3375 ---- ---- ---- ---- .001 UNCH .001 30 3400 ---- ---- ---- ---- .001 UNCH .001 1 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 ---- ---- 11.665A 11.665A 11.699 -.936 12.635 875 ---- ---- 11.414A 11.414A 11.449 -.936 12.385 900 ---- ---- 11.164A 11.164A 11.199 -.936 12.135 925 ---- ---- 10.923A 10.923A 10.949 -.936 11.885 950 ---- ---- 10.664A 10.664A 10.699 -.936 11.635 975 ---- ---- 10.414A 10.414A 10.449 -.936 11.385 SO MAY23 Silver Option CALL 1000 ---- ---- 10.180A 10.180A 10.199 -.936 11.135 10000 ---- ---- ---- ---- .001 UNCH .001 170 1025 ---- ---- 9.930A 9.930A 9.949 -.936 10.885 1050 ---- ---- 9.680A 9.680A 9.699 -.936 10.635 1075 ---- ---- 9.430A 9.430A 9.449 -.936 10.385 1100 ---- ---- 9.179A 9.179A 9.199 -.936 10.135 1125 ---- ---- 8.929A 8.929A 8.949 -.936 9.885 1150 ---- ---- 8.679A 8.679A 8.699 -.936 9.635 1175 ---- ---- 8.428A 8.428A 8.449 -.936 9.385 1200 ---- ---- 8.178A 8.178A 8.199 -.936 9.135 1225 ---- ---- 7.928A 7.928A 7.949 -.936 8.885 1250 ---- ---- 7.677A 7.677A 7.699 -.936 8.635 1275 ---- ---- 7.427A 7.427A 7.449 -.936 8.385 4 1300 ---- ---- 7.177A 7.177A 7.199 -.936 8.135 1 1325 ---- ---- 6.926A 6.926A 6.949 -.936 7.885 1 1350 ---- ---- 6.676A 6.676A 6.699 -.936 7.635 1 1375 ---- ---- 6.426A 6.426A 6.449 -.936 7.385 2 1400 ---- ---- 6.175A 6.175A 6.199 -.936 7.135 1425 ---- ---- 5.916A 5.916A 5.949 -.936 6.885 1450 ---- ---- 5.675A 5.675A 5.699 -.936 6.635 1475 ---- ---- 5.425A 5.425A 5.449 -.936 6.385 1500 ---- ---- 5.174A 5.174A 5.199 -.936 6.135 2 1525 ---- ---- 4.924A 4.924A 4.949 -.936 5.885 10 1550 ---- ---- 4.666A 4.666A 4.700 -.935 5.635 4 1575 ---- ---- 4.418A 4.418A 4.452 -.933 5.385 4 1600 ---- ---- 4.171A 4.171A 4.205 -.930 5.135 8 1625 ---- ---- 3.925A 3.925A 3.960 -.925 4.885 1650 ---- ---- 3.683A 3.683A 3.716 -.921 4.637 1675 ---- ---- 3.441A 3.441A 3.474 -.915 4.389 2 1700 ---- ---- 3.164A 3.164A 3.235 -.908 4.143 2 1725 ---- ---- 2.930A 2.930A 2.999 -.899 3.898 1750 ---- ---- 2.700A 2.700A 2.767 -.889 3.656 1 1775 ---- ---- 2.474A 2.474A 2.539 -.877 3.416 2 1800 ---- 3.197B 2.253A 3.194B 2.317 -.861 3.178 10 1825 ---- 2.962B 2.040A 2.960B 2.101 -.843 2.944 29 1850 1.860 2.730B 1.835A 1.860 1.893 -.821 2 2.714 2 1875 2.152 2.504B 1.639A 1.639A 1.694 -.795 1 2.489 3 1880 ---- ---- 1.592A 1.592A 1.655 -.790 2.445 1885 ---- ---- 1.554A 1.554A 1.617 -.783 2.400 1890 ---- ---- 1.517A 1.517A 1.579 -.778 2.357 1895 1.504 1.504 1.480A 1.506B 1.541 -.772 1 2.313 1900 ---- 2.283B 1.444A 2.283B 1.504 -.765 2.269 28 1905 ---- ---- 1.408A 1.408A 1.467 -.759 2.226 1910 ---- ---- 1.372A 1.372A 1.431 -.753 2.184 1915 ---- ---- 1.337A 1.337A 1.396 -.745 2.141 1920 ---- ---- 1.303A 1.303A 1.360 -.739 2.099 1925 ---- 2.069B 1.268A 2.064B 1.325 -.732 2.057 2 1930 ---- ---- 1.234A 1.234A 1.291 -.724 2.015 1935 1.234 1.235 1.201A 1.246B 1.257 -.717 4 1.974 1940 1.201 1.201 1.169A 1.213B 1.224 -.709 3 1.933 1945 ---- ---- 1.137A 1.137A 1.191 -.702 1.893 1950 ---- 1.861B 1.106A 1.861B 1.159 -.693 2 1.852 1 1955 ---- ---- 1.076A 1.076A 1.127 -.686 1.813 1960 1.188 1.188 1.045A 1.045A 1.096 -.677 3 1.773 1965 ---- ---- 1.015A 1.015A 1.065 -.669 1.734 1970 ---- ---- .986A .986A 1.035 -.660 1.695 1975 ---- 1.663B .957A 1.659B 1.006 -.651 1.657 2 1980 ---- ---- .929A .929A .977 -.642 1.619 1985 ---- ---- .902A .902A .948 -.634 1.582 1990 .942 .942 .876A .948B .920 -.625 1 1.545 3 1995 .937 .937 .848A .848A .893 -.615 4 1.508 4 2000 1.176 1.481B .824A .842A .867 -.605 20 1.472 1 162 2005 ---- ---- .799A .799A .841 -.596 1.437 2010 1.129 1.129 .773 .804B .815 -.586 6 1.401 5 2015 .884 .884 .750A .750A .790 -.577 1 1.367 2020 ---- ---- .724A .724A .766 -.566 32 1.332 2025 .832 1.299B .703A .703A .742 -.556 51 1.298 1 1 2030 ---- 1.278B .680A .680A .719 -.546 1.265 5 2035 ---- 1.265B .657A .657A .696 -.536 1.232 2 2 2040 .726 1.232B .637A .637A .673 -.527 1 1.200 2 6 2045 ---- 1.199B .616A .616A .652 -.517 1.169 2050 .797 1.167B .590 .612A .630 -.508 5 1.138 33 2055 .592 1.135B .576A .592 .610 -.497 5 1.107 2 6 2060 .759 1.104B .557A .557A .589 -.489 1 1.078 1 2065 ---- 1.074B .539A .539A .570 -.478 1.048 2 2 2070 ---- 1.044B .520A .520A .551 -.469 1.020 3 2075 ---- 1.015B .504A .504A .532 -.460 .992 2 2 2080 ---- .987B .487A .487A .514 -.450 .964 2085 .474 .958B .470A .470A .497 -.440 1 .937 2 2090 ---- .938B .454A .454A .480 -.430 .910 25 2095 ---- .911B .438A .438A .463 -.420 .883 35 2100 .832 .885B .423A .430 .447 -.410 18 .857 184 192 2105 .441 .859B .408A .408A .432 -.400 1 .832 1 1 2110 .389 .832B .389 .409B .417 -.390 4 .807 1 3 2115 ---- .809B .381A .381A .402 -.381 .783 3 2120 .630 .785B .367A .367A .388 -.372 1 .760 12 2125 .713 .761B .354A .714B .375 -.362 4 .737 4 38 2130 ---- .738B .341A .341A .361 -.354 1 .715 1 3 2135 ---- .715B .330A .330A .349 -.344 1 .693 1 5 2140 .328 .693B .318A .318A .336 -.336 5 .672 1 5 2145 .531 .670B .307A .307A .324 -.327 8 .651 5 2150 .614 .649B .296A .352B .313 -.317 107 .630 5 136 2155 ---- .631B .286A .286A .302 -.309 .611 6 2160 .490 .610B .276A .276A .291 -.301 2 .592 4 2165 ---- .591B .266A .266A .281 -.292 .573 1 2170 ---- .573B .257A .257A .271 -.284 .555 4 2175 ---- .554B .247A .247A .261 -.276 .537 71 2180 ---- .538B .238A .238A .252 -.268 .520 6 2185 ---- .520B .230A .230A .243 -.260 .503 20 2190 ---- .503B .221A .221A .235 -.252 1 .487 5 2195 .243 .485B .214A .254B .226 -.245 3 .471 5 2200 .460 .475 .205 .210 .218 -.238 92 .456 9 467 2205 .226 .455B .197A .235B .211 -.230 2 .441 50 2210 ---- .439B .191A .191A .203 -.224 3 .427 20 2215 ---- .424B .184A .184A .196 -.217 1 .413 13 2220 ---- .410B .178A .178A .190 -.209 1 .399 5 2225 .228 .396B .171A .171A .183 -.203 27 .386 2 36 2230 .188 .384B .165A .197B .177 -.197 3 .374 4 2235 .186 .370B .159A .190B .171 -.190 3 .361 2 13 2240 .173 .358B .154A .154A .165 -.185 13 .350 7 2245 .320 .346B .148A .178B .159 -.179 30 .338 2 2250 .176 .335B .143A .171B .154 -.173 37 .327 17 515 2255 ---- .323B .138A .138A .148 -.168 3 .316 8 2260 ---- .312B .133A .133A .143 -.163 1 .306 2 2 2265 .146 .301B .128A .154B .138 -.158 5 .296 7 2270 .122 .291B .122 .127B .133 -.153 11 .286 73 2275 ---- .281B .120A .120A .129 -.148 .277 193 2280 ---- .272B .115A .115A .124 -.144 .268 4 2285 ---- .263B .111A .111A .120 -.139 .259 4 2290 .110 .254B .107A .107A .116 -.134 5 .250 2295 ---- .245B .104A .104A .112 -.130 8 .242 5 2300 .236 .236 .098 .102B .108 -.126 85 .234 44 435 2305 ---- .228B .097A .097A .105 -.121 1 .226 3 2310 .095 .221B .093A .093A .101 -.118 3 .219 27 2315 .095 .214B .090A .090A .098 -.114 4 .212 2 2320 ---- .206B .087A .087A .095 -.110 .205 9 2325 ---- .200B .084A .084A .092 -.106 1 .198 17 146 2330 ---- .193B .081A .193B .089 -.102 1 .191 9 2335 .085 .187B .079A .085 .086 -.099 1 .185 7 2340 ---- .180B .076A .180B .083 -.096 2 .179 24 2345 ---- .175B .074A .175B .081 -.092 .173 10 2350 .125 .125 .069 .073B .078 -.090 58 .168 146 2355 ---- ---- .069A .069A .076 -.086 2 .162 18 2360 ---- .158B .067A .158B .074 -.083 2 .157 2 37 2365 ---- ---- .065A .065A .071 -.081 1 .152 7 2370 ---- ---- .063A .063A .069 -.078 .147 2 2375 ---- ---- .061A .061A .067 -.075 7 .142 31 2380 ---- ---- .059A .059A .065 -.073 4 .138 12 2385 ---- ---- .057A .057A .063 -.070 .133 18 2390 ---- ---- .056A .056A .061 -.068 4 .129 1 4 2395 ---- ---- .054A .054A .060 -.065 .125 1 2400 .109 .109 .052A .052A .058 -.063 64 .121 4 427 2405 .048 .048 .048 .051B .056 -.061 4 .117 8 2410 ---- ---- .049A .049A .055 -.058 .113 2 2415 .049 .110B .048A .048A .053 -.056 2 .109 2 2 2420 ---- ---- .047A .047A .052 -.054 .106 1 2425 ---- ---- .045A .045A .050 -.052 10 .102 2 93 2430 ---- ---- .044A .044A .049 -.050 .099 2435 ---- ---- .043A .043A .047 -.049 .096 1 2440 .051 .051 .042A .042A .046 -.047 5 .093 5 2445 ---- ---- .040A .040A .045 -.045 .090 13 2450 .051 .088B .039A .039A .044 -.043 18 .087 4 315 2455 .068 .085B .036 .038B .043 -.041 5 .084 9 2460 .066 .066 .037A .037A .041 -.040 4 .081 11 2465 .064 .064 .036A .036A .040 -.039 1 .079 8 2470 .062 .062 .033 .036B .039 -.037 5 .076 10 2475 .060 .060 .035A .035A .038 -.036 2 .074 203 2480 .058 .058 .034A .034A .037 -.035 1 .072 33 2485 .057 .057 .033A .033A .036 -.034 1 .070 2 2490 .055 .055 .032A .032A .035 -.033 3 .068 1 2495 .053 .053 .031A .031A .035 -.031 1 .066 12 2500 .063 .065B .030 .030 .034 -.030 58 .064 28 1675 2505 ---- ---- .030A .030A .033 -.029 .062 1 12 2510 ---- ---- .029A .029A .032 -.029 .061 1 3 2515 .056 .056 .028A .028A .031 -.028 1 .059 1 2520 .054 .054 .028A .028A .031 -.027 1 .058 4 2525 .053 .053 .027A .027A .030 -.026 16 .056 32 2530 .051 .051 .027A .027A .029 -.026 1 .055 2 2535 ---- ---- .026A .026A .029 -.025 .054 19 2540 ---- ---- .025A .025A .028 -.025 .053 13 2545 ---- ---- .025A .025A .027 -.024 .051 1 2550 .028 .028 .024A .024A .027 -.023 4 .050 7 87 2555 ---- ---- .024A .024A .026 -.023 .049 2560 ---- ---- .023A .023A .026 -.022 .048 7 2565 ---- ---- .023A .023A .025 -.022 .047 10 2570 ---- ---- .023A .023A .025 -.021 2 .046 2 2575 ---- ---- .022A .022A .024 -.021 .045 18 2580 ---- ---- .022A .022A .024 -.020 .044 2 2585 ---- ---- .021A .021A .023 -.020 .043 10 2590 ---- ---- .021A .021A .023 -.019 .042 4 2595 ---- ---- .020A .020A .022 -.019 .041 3 2600 .032 .032 .020 .020 .022 -.018 29 .040 294 2605 ---- ---- .020A .020A .022 -.017 .039 2610 ---- ---- .019A .019A .021 -.017 .038 2615 ---- ---- .019A .019A .021 -.016 .037 11 2620 ---- ---- .019A .019A .020 -.016 .036 6 2625 ---- ---- .018A .018A .020 -.015 .035 5 48 2650 ---- ---- .017A .017A .018 -.013 12 .031 394 2675 ---- ---- .016A .016A .017 -.011 .028 2 52 2700 .025 .025 .015A .015A .015 -.010 351 .025 924 2725 ---- ---- .014A .014A .014 -.008 10 .022 31 2750 ---- ---- .013A .013A .013 -.007 6 .020 276 2775 ---- ---- .012A .012A .012 -.006 .018 18 2800 .015 .015 .013A .013A .011 -.006 1 .017 1 426 2825 ---- ---- .012A .012A .010 -.006 5 .016 59 2850 ---- ---- .011A .011A .010 -.005 .015 20 2875 ---- ---- .011A .011A .009 -.005 .014 3 2900 .008 .008 .008 .008 .009 -.005 1 .014 35 2925 ---- ---- .010A .010A .009 -.004 .013 20 2950 ---- ---- .009A .009A .008 -.004 .012 20 2975 ---- ---- .009A .009A .008 -.004 .012 8 3000 .007 .007 .007 .007 .007 -.004 10 .011 704 3025 ---- ---- .008A .008A .007 -.003 .010 34 3050 ---- ---- .008A .008A .007 -.003 .010 8 3075 ---- ---- .007A .007A .006 -.003 .009 101 3100 ---- ---- .007A .007A .006 -.003 .009 40 3125 ---- ---- .006A .006A .006 -.002 .008 1 3150 ---- ---- .006A .006A .005 -.003 .008 13 3175 ---- ---- .006A .006A .005 -.002 .007 18 3200 .005 .005 .005 .005 .005 -.002 2 .007 43 3225 ---- ---- ---- ---- .005 -.001 .006 3 3250 ---- ---- .005A .005A .004 -.002 .006 1 7 3275 .004 .004 .004 .004 .004 -.002 2 .006 3 3300 ---- ---- ---- ---- .004 -.001 2 .005 517 3325 ---- ---- .004A .004A .004 -.001 .005 17 3350 ---- ---- .004A .004A .004 -.001 .005 5 3375 ---- ---- ---- ---- .003 -.001 .004 3 3400 ---- ---- ---- ---- .003 -.001 40 .004 108 3425 ---- ---- ---- ---- .003 -.001 .004 4 3450 ---- ---- ---- ---- .003 -.001 .004 4 3500 ---- ---- ---- ---- .002 -.001 .003 516 4000 ---- ---- ---- ---- .001 UNCH .001 11 293 5000 ---- ---- ---- ---- .001 UNCH .001 100 6000 ---- ---- ---- ---- .001 UNCH .001 88 7000 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- 12.183A 12.183A 12.199 -.936 13.135 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- ---- 11.933A 11.933A 11.949 -.936 12.885 850 ---- ---- 11.682A 11.682A 11.699 -.936 12.635 875 ---- ---- 11.432A 11.432A 11.449 -.936 12.385 900 ---- ---- 11.182A 11.182A 11.199 -.936 12.135 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- ---- 10.931A 10.931A 10.949 -.936 11.885 950 ---- ---- 10.681A 10.681A 10.699 -.936 11.635 975 ---- ---- 10.431A 10.431A 10.449 -.936 11.385 SO JUN23 Silver Option CALL 1100 ---- ---- 9.377A 9.377A 9.383 -.938 10.321 1125 ---- ---- 9.127A 9.127A 9.133 -.938 10.071 1150 ---- ---- 8.876A 8.876A 8.883 -.938 9.821 1175 ---- ---- 8.626A 8.626A 8.633 -.938 9.571 1200 ---- ---- 8.375A 8.375A 8.383 -.938 9.321 1225 ---- ---- 8.125A 8.125A 8.133 -.938 9.071 1250 ---- ---- 7.874A 7.874A 7.883 -.938 8.821 1275 ---- ---- 7.624A 7.624A 7.633 -.938 8.571 1300 ---- ---- 7.373A 7.373A 7.383 -.938 8.321 1325 ---- ---- 7.123A 7.123A 7.133 -.938 8.071 1350 ---- ---- 6.873A 6.873A 6.883 -.938 7.821 1375 ---- ---- 6.622A 6.622A 6.633 -.938 7.571 1400 ---- ---- 6.372A 6.372A 6.383 -.938 7.321 1425 ---- ---- 6.121A 6.121A 6.133 -.938 7.071 1450 ---- ---- 5.872A 5.872A 5.883 -.938 6.821 1475 ---- ---- 5.621A 5.621A 5.634 -.937 6.571 1500 ---- ---- 5.373A 5.373A 5.386 -.935 6.321 1525 ---- ---- 5.126A 5.126A 5.138 -.933 6.071 1550 ---- ---- 4.880A 4.880A 4.893 -.928 5.821 1575 ---- ---- 4.636A 4.636A 4.649 -.923 5.572 1600 ---- ---- 4.394A 4.394A 4.407 -.918 5.325 1625 ---- ---- 4.155A 4.155A 4.167 -.912 5.079 1650 ---- ---- 3.859A 3.859A 3.930 -.905 4.835 1675 ---- ---- 3.626A 3.626A 3.695 -.898 4.593 1700 ---- ---- 3.396A 3.396A 3.464 -.888 4.352 1725 ---- 4.131B 3.171A 4.131B 3.237 -.877 4.114 1750 ---- 3.894B 2.949A 3.891B 3.015 -.863 3.878 1775 ---- 3.661B 2.734A 3.660B 2.797 -.849 3.646 2 1800 3.150 3.431B 2.524A 2.901B 2.585 -.831 2 3.416 1825 ---- 3.206B 2.321A 3.206B 2.379 -.812 3.191 4 1850 ---- 2.986B 2.124A 2.985B 2.181 -.790 2.971 4 1875 ---- 2.769B 1.937A 2.769B 1.991 -.765 2.756 5 1895 ---- ---- 1.823A 1.823A 1.845 -.743 2.588 1900 ---- 2.559B 1.759A 2.558B 1.810 -.737 2.547 1905 ---- ---- 1.759A 1.759A 1.775 -.731 2.506 1910 ---- ---- 1.725A 1.725A 1.740 -.725 2.465 1915 ---- ---- 1.690A 1.690A 1.705 -.720 2.425 1920 ---- ---- 1.656A 1.656A 1.672 -.713 2.385 1925 ---- 2.355B 1.582A 2.355B 1.638 -.707 2.345 5 1930 1.560 1.560 1.550A 1.579B 1.605 -.700 3 2.305 1935 ---- ---- 1.518A 1.518A 1.572 -.694 2.266 1940 ---- ---- 1.486A 1.486A 1.540 -.687 2.227 1945 1.464 1.464 1.455A 1.489B 1.508 -.680 3 2.188 1950 1.450 2.157B 1.424A 1.453B 1.476 -.674 11 2.150 4 1955 ---- ---- 1.394A 1.394A 1.445 -.667 2.112 1960 ---- ---- 1.365A 1.365A 1.414 -.660 2.074 1965 ---- ---- 1.335A 1.335A 1.384 -.653 2.037 1970 ---- ---- 1.307A 1.307A 1.354 -.646 2.000 1975 ---- 1.969B 1.278A 1.968B 1.325 -.638 1.963 1980 ---- ---- 1.250A 1.250A 1.296 -.631 1.927 4 1985 ---- ---- 1.223A 1.223A 1.268 -.623 1.891 1990 1.216 1.216 1.196A 1.219B 1.240 -.615 4 1.855 6 1995 ---- ---- 1.169A 1.169A 1.212 -.608 1.820 3 2000 1.260 1.795B 1.143A 1.143A 1.185 -.600 2 1.785 4 2005 ---- ---- 1.117A 1.117A 1.158 -.593 1.751 3 2010 1.095 1.095 1.091A 1.091A 1.132 -.585 2 1.717 2 2015 ---- ---- 1.066A 1.066A 1.106 -.577 1.683 3 2020 1.202 1.202 1.042A 1.230B 1.080 -.570 12 1.650 2025 1.086 1.618B 1.018A 1.038 1.055 -.562 3 1.617 3 2030 1.149 1.604B .994A 1.176B 1.031 -.554 34 1.585 2035 ---- 1.586B .971A .971A 1.007 -.546 1.553 2040 ---- 1.554B .948A 1.548B .983 -.538 1.521 2045 ---- 1.522B .925A 1.516B .960 -.530 1.490 3 1 2050 ---- 1.491B .903A 1.485B .937 -.523 8 1.460 11 2055 ---- 1.460B .881A 1.454B .915 -.515 1.430 1 2060 ---- 1.429B .860A 1.424B .893 -.507 1.400 2065 ---- 1.399B .839A 1.394B .871 -.500 1.371 2070 ---- 1.370B .818A 1.364B .850 -.492 1.342 2075 ---- 1.340B .798A 1.336B .830 -.484 1.314 5 2080 ---- 1.312B .778A 1.307B .809 -.477 1.286 2085 .773 1.284B .759A .759A .790 -.468 10 1.258 5 2090 ---- 1.256B .740A 1.253B .770 -.461 1.231 2095 ---- 1.228B .722A 1.223B .751 -.454 1.205 19 2100 .777 1.201B .704A .719B .733 -.446 26 1.179 11 2105 ---- 1.183B .687A .687A .715 -.438 1.153 2110 ---- 1.157B .668A .668A .697 -.431 1.128 2115 ---- 1.131B .653A .653A .680 -.423 1.103 1 2120 ---- 1.106B .635A .635A .663 -.416 1.079 6 6 2125 ---- 1.080B .619A .619A .647 -.408 22 1.055 4 2130 ---- 1.058B .605A .605A .631 -.401 1.032 1 2135 ---- 1.033B .590A .590A .615 -.394 1.009 2140 ---- 1.009B .574A .574A .600 -.386 .986 2145 ---- .988B .560A .560A .585 -.379 .964 2150 ---- .965B .546A .546A .571 -.371 .942 1 18 2155 ---- .943B .532A .532A .556 -.365 .921 2160 .680 .920B .519A .519A .543 -.357 1 .900 2 2165 ---- .900B .505A .505A .529 -.351 .880 2170 ---- .878B .493A .493A .516 -.344 .860 3 2175 ---- .859B .480A .480A .503 -.337 .840 22 2180 ---- .840B .468A .468A .491 -.330 .821 8 2185 ---- .821B .456A .456A .478 -.324 .802 3 2190 ---- .801B .445A .445A .466 -.318 .784 2 2195 ---- .782B .433A .433A .455 -.311 .766 3 2200 .613 .765B .423A .423A .443 -.305 5 .748 5 138 2205 ---- .746B .412A .412A .432 -.299 .731 5 10 2210 ---- .727B .401A .401A .422 -.292 .714 10 2215 ---- .710B .391A .391A .411 -.286 .697 2220 ---- .695B .382A .382A .401 -.280 .681 2225 .650 .677B .371A .677B .391 -.274 16 .665 1 50 2230 ---- .661B .363A .363A .381 -.268 .649 2235 ---- .645B .354A .354A .372 -.262 .634 2 2240 ---- .630B .345A .345A .363 -.256 .619 2 2245 ---- .616B .337A .337A .354 -.251 .605 2 2250 .328 .600B .328 .335B .345 -.245 4 .590 18 2255 ---- .586B .319A .319A .336 -.240 .576 7 2260 ---- .572B .312A .312A .328 -.235 .563 2265 ---- .559B .304A .559B .320 -.230 .550 1 2270 .320 .545B .296A .335B .312 -.225 5 .537 2275 .290 .532B .289A .295B .304 -.220 1 .524 21 2280 ---- .518B .282A .518B .297 -.215 .512 2285 ---- .507B .275A .507B .290 -.209 .499 8 2290 ---- .494B .268A .494B .282 -.206 .488 2 2295 ---- .482B .262A .482B .276 -.200 .476 5 2300 ---- .470B .255A .255A .269 -.196 .465 12 2305 ---- .459B .249A .459B .262 -.192 .454 2 2310 ---- .449B .243A .449B .256 -.187 .443 2315 ---- .438B .237A .438B .250 -.183 .433 6 2320 ---- .427B .231A .427B .244 -.178 .422 4 2325 ---- .416B .226A .416B .238 -.174 .412 5 2330 ---- .406B .220A .405B .232 -.171 .403 3 2335 ---- .397B .215A .397B .227 -.166 .393 1 2340 ---- .387B .210A .387B .221 -.163 .384 3 2345 ---- .378B .205A .378B .216 -.159 2 .375 2350 ---- .370B .200A .370B .211 -.155 1 .366 26 2355 ---- .361B .195A .361B .206 -.151 .357 2360 ---- .352B .190A .352B .201 -.148 .349 3 2375 ---- .327B .177A .327B .187 -.138 .325 13 20 2400 .162 .290B .157A .157A .166 -.123 1 .289 1 15 2425 ---- .259B .140A .259B .148 -.109 .257 7 2450 .134 .134 .120A .128 .132 -.097 14 .229 226 2475 .120 .120 .112A .112A .118 -.086 1 .204 43 2500 .124 .124 .096 .100 .106 -.076 40 .182 591 2525 ---- ---- .091A .091A .096 -.067 .163 7 2550 ---- ---- .082A .082A .086 -.060 .146 41 2575 ---- ---- .074A .074A .078 -.054 .132 14 2600 .080 .080 .067A .067A .071 -.047 3 .118 2 420 2625 ---- ---- .061A .061A .064 -.043 .107 2 2650 .055 .055 .055 .055 .059 -.038 2 .097 1 198 2675 .061 .061 .051A .051A .054 -.034 1 .088 2 2700 .048 .048 .047A .048 .049 -.031 5 .080 2 331 2725 ---- ---- .043A .043A .046 -.027 .073 15 2750 ---- ---- .039A .039A .042 -.024 2 .066 1 213 2775 .035 .035 .035 .035 .039 -.022 1 .061 65 2800 .032 .032 .032 .032 .037 -.019 2 .056 5 111 2825 ---- ---- .031A .031A .034 -.017 .051 7 2850 ---- ---- .029A .029A .032 -.015 2 .047 23 2875 ---- ---- .027A .027A .030 -.013 .043 19 2900 ---- ---- .025A .025A .028 -.012 .040 789 2925 ---- ---- .024A .024A .026 -.011 .037 16 2950 ---- ---- .022A .022A .024 -.010 .034 28 2975 .029 .029 .021A .021A .023 -.009 1 .032 1 29 3000 ---- ---- .020A .020A .021 -.008 1 .029 7 95 3025 ---- ---- .019A .019A .020 -.007 .027 8 3050 ---- ---- .018A .018A .019 -.006 .025 2 7 3075 ---- ---- .017A .017A .018 -.006 .024 11 3100 ---- ---- .016A .016A .017 -.005 .022 28 3125 ---- ---- .015A .015A .017 -.004 .021 4 3150 ---- ---- .014A .014A .016 -.004 .020 11 3175 ---- ---- .017A .017A .015 -.003 .018 9 3200 ---- ---- .016A .016A .014 -.003 .017 65 3225 ---- ---- .015A .015A .013 -.003 .016 3250 ---- ---- ---- ---- .013 -.002 .015 5 3275 ---- ---- ---- ---- .012 -.002 .014 2 3300 ---- ---- ---- ---- .011 -.003 .014 1 5 3325 ---- ---- ---- ---- .011 -.002 .013 1 3350 ---- ---- ---- ---- .010 -.002 .012 31 3375 ---- ---- ---- ---- .010 -.002 .012 1 3400 ---- ---- ---- ---- .009 -.002 .011 11 3425 ---- ---- ---- ---- .009 -.002 .011 4 3450 ---- ---- ---- ---- .008 -.002 .010 4 3475 ---- ---- ---- ---- .008 -.002 .010 33 SO JLY23 Silver Option CALL 1000 ---- ---- 10.393A 10.393A 10.383 -.938 11.321 10000 ---- ---- ---- ---- .002 UNCH .002 71 1025 ---- ---- 10.143A 10.143A 10.133 -.938 11.071 1050 ---- ---- 9.892A 9.892A 9.883 -.938 10.821 1075 ---- ---- 9.641A 9.641A 9.633 -.938 10.571 1100 ---- ---- 9.391A 9.391A 9.383 -.938 10.321 1125 ---- ---- 9.140A 9.140A 9.133 -.938 10.071 1150 ---- ---- 8.889A 8.889A 8.883 -.938 9.821 1175 ---- ---- 8.639A 8.639A 8.633 -.938 9.571 1200 ---- ---- 8.388A 8.388A 8.383 -.938 9.321 1225 ---- ---- 8.137A 8.137A 8.133 -.938 9.071 1250 ---- ---- 7.887A 7.887A 7.883 -.938 8.821 1275 ---- ---- 7.636A 7.636A 7.633 -.938 8.571 1300 ---- ---- 7.386A 7.386A 7.383 -.938 8.321 1325 ---- ---- 7.135A 7.135A 7.133 -.938 8.071 1350 ---- ---- 6.884A 6.884A 6.883 -.938 7.821 1375 ---- ---- 6.634A 6.634A 6.633 -.938 7.571 1400 ---- ---- 6.384A 6.384A 6.383 -.938 7.321 1425 ---- ---- 6.135A 6.135A 6.134 -.937 7.071 1450 ---- ---- 5.887A 5.887A 5.887 -.934 6.821 1475 ---- ---- 5.641A 5.641A 5.641 -.930 6.571 1500 ---- ---- 5.396A 5.396A 5.397 -.925 6.322 1525 ---- ---- 5.153A 5.153A 5.154 -.921 6.075 1550 ---- ---- 4.913A 4.913A 4.914 -.915 5.829 1 1575 ---- ---- 4.605A 4.605A 4.676 -.908 5.584 1600 ---- ---- 4.371A 4.371A 4.441 -.901 24 5.342 100 1625 ---- ---- 4.139A 4.139A 4.208 -.893 5.101 1650 ---- ---- 3.911A 3.911A 3.979 -.884 4.863 1 1675 ---- 4.644B 3.686A 4.644B 3.753 -.874 4.627 1 1700 ---- 4.410B 3.466A 4.410B 3.531 -.862 4.393 1725 ---- 4.179B 3.249A 4.179B 3.314 -.848 4.162 1750 ---- 3.951B 3.038A 3.948B 3.101 -.834 3.935 2 1775 ---- 3.727B 2.833A 3.724B 2.894 -.817 3.711 1800 ---- 3.507B 2.634A 3.504B 2.694 -.798 3.492 1825 ---- 3.293B 2.442A 3.292B 2.499 -.778 3.277 1 1850 ---- 3.083B 2.258A 3.082B 2.312 -.756 3.068 25 1875 ---- 2.877B 2.081A 2.876B 2.133 -.731 2.864 3 1900 ---- 2.678B 1.913A 2.673B 1.962 -.705 2.667 1925 ---- 2.485B 1.748A 2.484B 1.799 -.677 2.476 1 1950 ---- 2.300B 1.600A 2.299B 1.646 -.647 2.293 1 1975 ---- 2.123B 1.460A 1.460A 1.502 -.616 2.118 11 2000 ---- 1.957B 1.329A 1.956B 1.367 -.584 1.951 13 2025 1.325 1.823B 1.208A 1.326B 1.242 -.551 2 1.793 3 2050 1.200 1.670B 1.095A 1.203B 1.127 -.518 2 1.645 1 2075 ---- 1.527B .989A 1.523B 1.021 -.485 1.506 8 2100 ---- 1.403B .894A .894A .925 -.451 1.376 107 2125 ---- 1.278B .807A .807A .837 -.419 1.256 79 2150 .770 1.165B .728 .740B .757 -.388 2 1.145 10 2175 .814 1.059B .657A .657A .685 -.358 4 1.043 37 2200 .642 .963B .593A .593A .619 -.330 1 .949 252 2225 ---- .874B .535A .535A .560 -.303 .863 7 2250 .514 .794B .484A .484A .507 -.277 2 .784 1 26 2275 .440 .720B .438A .446B .459 -.254 1 .713 11 2300 .480 .654B .393 .404B .416 -.232 2 .648 177 2325 ---- .593B .361A .361A .377 -.212 .589 22 2350 .431 .538B .328A .328A .342 -.194 4 .536 247 2375 ---- .489B .299A .299A .311 -.177 2 .488 16 2400 .310 .446B .272A .296B .283 -.161 3 .444 701 2425 ---- .406B .249A .249A .257 -.148 .405 44 2450 ---- ---- .227A .227A .235 -.134 .369 47 2475 ---- ---- .208A .208A .215 -.122 .337 146 2500 .251 .251 .189A .189A .196 -.112 3 .308 3 577 2525 ---- ---- .174A .174A .180 -.101 .281 94 2550 ---- ---- .160A .160A .165 -.093 .258 49 2575 .156 .156 .145 .145 .152 -.084 2 .236 18 2600 ---- ---- .135A .135A .140 -.077 .217 117 241 2625 ---- ---- .125A .125A .129 -.070 1 .199 10 2650 ---- ---- .115A .115A .119 -.064 5 .183 145 94 2675 ---- ---- .107A .107A .110 -.059 .169 833 2700 .102 .109 .099A .099A .103 -.053 4 .156 4 681 2725 ---- ---- .092A .092A .095 -.049 1 .144 44 2750 ---- ---- .086A .086A .089 -.045 1 .134 1 27 2775 ---- ---- .080A .080A .083 -.041 .124 33 2800 .071 .071 .070 .071B .078 -.037 73 .115 6 757 2825 ---- ---- .070A .070A .073 -.034 .107 13 2850 ---- ---- .066A .066A .068 -.032 .100 1 14 2875 ---- ---- .062A .062A .064 -.029 .093 19 2900 ---- ---- .059A .059A .060 -.027 .087 6 173 2925 ---- ---- .055A .055A .057 -.025 .082 77 2950 ---- ---- .052A .052A .053 -.024 .077 39 2975 ---- ---- .050A .050A .050 -.022 .072 2 3000 .055 .055 .047 .047A .047 -.021 41 .068 119 2228 3025 ---- ---- .044A .044A .045 -.019 .064 4 3050 ---- ---- .042A .042A .042 -.018 6 .060 19 3075 ---- ---- .040A .040A .040 -.016 .056 10 3100 ---- ---- .038A .038A .037 -.016 .053 25 3125 ---- ---- .036A .036A .035 -.015 .050 734 3150 ---- ---- .034A .034A .033 -.015 5 .048 145 89 3175 ---- ---- .032A .032A .031 -.014 .045 1 3200 ---- ---- .031A .031A .030 -.013 .043 233 3225 ---- ---- .029A .029A .028 -.012 .040 3250 ---- ---- .028A .028A .027 -.011 .038 1 3275 ---- ---- .027A .027A .026 -.011 .037 3300 ---- ---- .025A .025A .024 -.011 100 .035 189 3325 ---- ---- .024A .024A .023 -.010 .033 1 3350 ---- ---- .023A .023A .022 -.010 .032 2 3375 ---- ---- .022A .022A .022 -.008 .030 1 3400 ---- ---- .021A .021A .021 -.008 .029 3 3425 ---- ---- .021A .021A .020 -.008 .028 1 3450 ---- ---- .020A .020A .019 -.007 18 .026 19 3475 ---- ---- .019A .019A .019 -.006 .025 3500 ---- ---- .020A .020A .018 -.006 .024 2896 3525 ---- ---- .019A .019A .017 -.006 .023 8 3550 ---- ---- .019A .019A .017 -.005 .022 3575 ---- ---- .018A .018A .016 -.005 .021 4 3600 ---- ---- .018A .018A .015 -.005 .020 2 3625 ---- ---- .017A .017A .015 -.004 .019 3650 ---- ---- .017A .017A .014 -.004 .018 1 3675 ---- ---- .016A .016A .014 -.003 .017 3700 ---- ---- .016A .016A .013 -.004 .017 3725 ---- ---- .015A .015A .012 -.004 .016 3750 ---- ---- ---- ---- .012 -.003 .015 3775 ---- ---- ---- ---- .012 -.002 .014 4 3800 ---- ---- ---- ---- .011 -.003 .014 250 3825 ---- ---- ---- ---- .011 -.002 .013 3850 ---- ---- ---- ---- .010 -.003 .013 3875 ---- ---- ---- ---- .010 -.002 .012 3900 ---- ---- ---- ---- .009 -.003 .012 190 3925 ---- ---- ---- ---- .009 -.002 .011 3950 ---- ---- ---- ---- .009 -.002 .011 7 3975 ---- ---- ---- ---- .009 -.001 .010 4000 .010 .010 .010 .010 .008 -.002 1 .010 884 4025 ---- ---- ---- ---- .008 -.002 .010 10 4050 ---- ---- ---- ---- .008 -.001 .009 24 4075 ---- ---- ---- ---- .007 -.002 .009 1 4500 ---- ---- ---- ---- .005 -.001 .006 18 5000 ---- ---- ---- ---- .004 UNCH .004 229 6000 ---- ---- ---- ---- .002 -.001 .003 75 7000 ---- ---- ---- ---- .002 -.001 .003 33 725 ---- ---- 13.151A 13.151A 13.133 -.938 14.071 750 ---- ---- 12.900A 12.900A 12.883 -.938 13.821 775 ---- ---- 12.650A 12.650A 12.633 -.938 13.571 800 ---- ---- 12.399A 12.399A 12.383 -.938 13.321 8000 ---- ---- ---- ---- .002 UNCH .002 13 825 ---- ---- 12.148A 12.148A 12.133 -.938 13.071 850 ---- ---- 11.897A 11.897A 11.883 -.938 12.821 875 ---- ---- 11.647A 11.647A 11.633 -.938 12.571 900 ---- ---- 11.396A 11.396A 11.383 -.938 12.321 9000 ---- ---- ---- ---- .002 UNCH .002 11 925 ---- ---- 11.145A 11.145A 11.133 -.938 12.071 950 ---- ---- 10.895A 10.895A 10.883 -.938 11.821 975 ---- ---- 10.644A 10.644A 10.633 -.938 11.571 SO AUG23 Silver Option CALL 1125 ---- ---- ---- ---- 9.329 -.928 10.257 1150 ---- ---- ---- ---- 9.079 -.928 10.007 1175 ---- ---- ---- ---- 8.829 -.928 9.757 1200 ---- ---- ---- ---- 8.579 -.928 9.507 1225 ---- ---- ---- ---- 8.329 -.928 9.257 1250 ---- ---- ---- ---- 8.079 -.928 9.007 1275 ---- ---- ---- ---- 7.829 -.928 8.757 1300 ---- ---- ---- ---- 7.579 -.928 8.507 1325 ---- ---- ---- ---- 7.329 -.928 8.257 1350 ---- ---- ---- ---- 7.079 -.928 8.007 1375 ---- ---- ---- ---- 6.829 -.928 7.757 1400 ---- ---- ---- ---- 6.581 -.926 7.507 1425 ---- ---- ---- ---- 6.334 -.923 7.257 1450 ---- ---- ---- ---- 6.089 -.918 7.007 1475 ---- ---- ---- ---- 5.845 -.914 6.759 1500 ---- ---- ---- ---- 5.604 -.908 6.512 1525 ---- ---- ---- ---- 5.364 -.902 6.266 1550 ---- ---- 5.058A 5.058A 5.127 -.896 6.023 1575 ---- ---- 4.824A 4.824A 4.892 -.889 5.781 1600 ---- ---- 4.594A 4.594A 4.660 -.881 5.541 1625 ---- 5.323B 4.366A 5.320B 4.431 -.872 5.303 1650 ---- 5.088B 4.142A 5.088B 4.205 -.863 5.068 1675 ---- 4.855B 3.922A 4.852B 3.983 -.853 4.836 1700 ---- 4.625B 3.705A 4.624B 3.766 -.841 4.607 1725 ---- 4.399B 3.493A 4.396B 3.552 -.829 4.381 1750 ---- 4.176B 3.287A 4.176B 3.344 -.815 4.159 1775 ---- 3.957B 3.086A 3.954B 3.142 -.799 3.941 1800 ---- 3.743B 2.891A 3.735B 2.945 -.782 3.727 1825 ---- 3.532B 2.703A 3.531B 2.755 -.763 3.518 1850 ---- 3.326B 2.521A 3.326B 2.571 -.744 3.315 1875 ---- 3.126B 2.347A 3.125B 2.395 -.722 3.117 1900 ---- 2.932B 2.180A 2.926B 2.227 -.698 2.925 1925 ---- 2.743B 2.020A 2.743B 2.066 -.674 2.740 1950 ---- 2.563B 1.872A 2.562B 1.914 -.647 2.561 1975 ---- ---- 1.730A 1.730A 1.770 -.619 2.389 2000 ---- ---- 1.598A 1.598A 1.634 -.591 2.225 1 2025 ---- 2.084B 1.473A 1.473A 1.507 -.562 2.069 3 2050 ---- 1.932B 1.357A 1.357A 1.388 -.532 1.920 2075 ---- 1.788B 1.247A 1.247A 1.277 -.503 1.780 2100 ---- 1.653B 1.144A 1.144A 1.174 -.473 1.647 2125 ---- 1.538B 1.051A 1.051A 1.079 -.444 1.523 2150 ---- 1.419B .964A .964A .992 -.415 1.407 2175 ---- 1.308B .884A .884A .911 -.388 1.299 2 2200 1.091 1.208B .813A .813A .837 -.362 1 1.199 3 2225 ---- 1.112B .746A .746A .769 -.337 1.106 2250 .970 1.025B .685A .982B .707 -.313 2 1.020 1 2275 ---- .942B .630A .630A .650 -.291 .941 2300 ---- .869B .579A .579A .598 -.270 .868 1 52 2325 ---- ---- .534A .534A .551 -.250 .801 2350 ---- ---- .492A .492A .508 -.232 .740 2375 ---- ---- .454A .454A .469 -.214 .683 2400 .601 .601 .420A .604B .433 -.199 5 .632 2425 ---- ---- .389A .389A .401 -.183 .584 2450 .370 .373 .360A .360A .371 -.170 200 .541 3 2475 ---- ---- .335A .335A .344 -.157 .501 2500 ---- ---- .311A .311A .319 -.146 .465 206 2525 ---- ---- .289A .289A .296 -.135 .431 2550 ---- ---- .269A .269A .276 -.125 .401 3 2575 ---- ---- .250A .250A .257 -.115 .372 2600 ---- ---- .233A .233A .239 -.108 .347 3 2625 ---- ---- .218A .218A .223 -.100 .323 2650 .203 .203 .203 .203 .209 -.092 2 .301 2675 ---- ---- .191A .191A .195 -.086 .281 2700 .249 .249 .179A .179A .183 -.079 6 .262 2725 .233 .233 .168A .168A .172 -.073 2 .245 2750 .170 .170 .157A .157A .161 -.068 6 .229 55 2775 ---- ---- .148A .148A .152 -.063 .215 2800 ---- ---- .139A .139A .143 -.059 .202 2825 ---- ---- .131A .131A .135 -.054 .189 2850 ---- ---- .124A .124A .127 -.051 .178 2875 ---- ---- .117A .117A .120 -.047 .167 2900 ---- ---- .111A .111A .113 -.044 .157 2925 .118 .118 .105A .105A .107 -.041 7 .148 10 2950 .110 .110 .100A .100A .102 -.038 3 .140 3 143 2975 ---- ---- .095A .095A .096 -.036 .132 3000 ---- ---- .090A .090A .091 -.034 .125 3025 ---- ---- .086A .086A .087 -.031 .118 3050 ---- ---- .082A .082A .082 -.030 1 .112 3 2 3075 ---- ---- .078A .078A .078 -.028 .106 3100 ---- ---- .074A .074A .074 -.027 .101 3125 ---- ---- .071A .071A .071 -.025 .096 3150 ---- ---- .068A .068A .068 -.023 .091 3175 ---- ---- .065A .065A .064 -.023 .087 3200 ---- ---- .062A .062A .061 -.022 .083 3225 ---- ---- .060A .060A .059 -.020 .079 3250 ---- ---- .057A .057A .056 -.019 .075 3275 ---- ---- .055A .055A .054 -.018 .072 3300 ---- ---- .053A .053A .051 -.018 .069 3325 ---- ---- .051A .051A .049 -.017 .066 3350 ---- ---- .049A .049A .047 -.016 .063 3375 ---- ---- .047A .047A .045 -.015 .060 3400 ---- ---- .046A .046A .044 -.014 .058 3425 ---- ---- .044A .044A .042 -.014 .056 3450 ---- ---- .042A .042A .040 -.014 .054 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 10.579 -.928 11.507 10000 ---- ---- ---- ---- .004 UNCH .004 36 1025 ---- ---- ---- ---- 10.329 -.928 11.257 1050 ---- ---- ---- ---- 10.079 -.928 11.007 1075 ---- ---- ---- ---- 9.829 -.928 10.757 1100 ---- ---- ---- ---- 9.579 -.928 10.507 1125 ---- ---- ---- ---- 9.329 -.928 10.257 1150 ---- ---- ---- ---- 9.079 -.928 10.007 1175 ---- ---- ---- ---- 8.829 -.928 9.757 1200 ---- ---- ---- ---- 8.579 -.928 9.507 1225 ---- ---- ---- ---- 8.329 -.928 9.257 1250 ---- ---- ---- ---- 8.079 -.928 9.007 1275 ---- ---- ---- ---- 7.829 -.928 8.757 1300 ---- ---- ---- ---- 7.579 -.928 8.507 1325 ---- ---- ---- ---- 7.329 -.928 8.257 1350 ---- ---- ---- ---- 7.080 -.927 8.007 1375 ---- ---- ---- ---- 6.832 -.925 7.757 1400 ---- ---- ---- ---- 6.586 -.921 7.507 1425 ---- ---- ---- ---- 6.342 -.916 7.258 1450 ---- ---- ---- ---- 6.100 -.911 7.011 1475 ---- ---- ---- ---- 5.860 -.905 6.765 1500 ---- ---- 5.555A 5.555A 5.622 -.899 6.521 1525 ---- ---- 5.321A 5.321A 5.387 -.892 6.279 1550 ---- ---- 5.089A 5.089A 5.154 -.885 6.039 1575 ---- ---- 4.860A 4.860A 4.925 -.876 5.801 1600 ---- 5.579B 4.635A 5.576B 4.698 -.868 5 5.566 1625 ---- 5.346B 4.413A 5.342B 4.476 -.857 5.333 1650 ---- 5.115B 4.195A 5.111B 4.257 -.847 5.104 16 1675 ---- 4.888B 3.981A 4.888B 4.042 -.835 4.877 1700 ---- 4.664B 3.772A 4.664B 3.832 -.821 4.653 1 1725 ---- 4.444B 3.568A 4.444B 3.627 -.807 4.434 2 1750 ---- 4.228B 3.370A 4.228B 3.427 -.791 4.218 1 1775 ---- 4.017B 3.177A 4.016B 3.233 -.774 4.007 1800 ---- 3.808B 2.990A 3.802B 3.045 -.756 3.801 1825 ---- 3.605B 2.810A 3.604B 2.863 -.736 3.599 1850 ---- 3.408B 2.637A 2.637A 2.688 -.715 3.403 1875 ---- 3.215B 2.471A 3.215B 2.520 -.693 3.213 1900 ---- ---- 2.312A 2.312A 2.359 -.670 3.029 4 1925 ---- ---- 2.161A 2.161A 2.205 -.646 2.851 1950 ---- ---- 2.017A 2.017A 2.059 -.621 2.680 1975 ---- ---- 1.881A 1.881A 1.920 -.596 2.516 1 2000 ---- ---- 1.754A 1.754A 1.789 -.570 2.359 1 2025 ---- 2.211B 1.633A 1.633A 1.665 -.544 2.209 2050 ---- ---- 1.520A 1.520A 1.549 -.518 2.067 2075 ---- ---- 1.414A 1.414A 1.440 -.493 1.933 2100 ---- ---- 1.314A 1.314A 1.339 -.467 1.806 2125 ---- ---- 1.222A 1.222A 1.244 -.442 1.686 1 2150 ---- ---- 1.136A 1.136A 1.156 -.418 1.574 100 2175 ---- ---- 1.056A 1.056A 1.075 -.393 1.468 2200 ---- ---- .982A .982A .999 -.371 1.370 300 2225 ---- ---- .914A .914A .929 -.349 1.278 2250 ---- ---- .850A .850A .864 -.328 1.192 100 2275 ---- ---- .791A .791A .804 -.308 1.112 125 2300 ---- ---- .736A .736A .749 -.289 1.038 21 2325 ---- ---- .684A .684A .698 -.271 .969 2350 ---- ---- .638A .638A .651 -.254 .905 2375 ---- ---- .596A .596A .608 -.237 .845 2400 ---- ---- .557A .557A .568 -.222 .790 221 2425 ---- ---- .522A .522A .531 -.208 .739 4 2450 ---- ---- .489A .489A .497 -.194 .691 205 2475 ---- ---- .458A .458A .466 -.182 .648 109 2500 .583 .583 .430A .501B .437 -.170 2 .607 4 127 2525 ---- ---- .404A .404A .410 -.159 .569 6 2550 ---- ---- .380A .380A .386 -.148 .534 75 2575 ---- ---- .358A .358A .363 -.139 .502 2600 ---- ---- .337A .337A .342 -.130 .472 7 465 2625 ---- ---- .318A .318A .322 -.122 .444 2650 ---- ---- .301A .301A .304 -.115 .419 5 2675 ---- ---- .284A .284A .287 -.108 .395 15 2700 ---- ---- .269A .269A .271 -.101 3 .372 6 350 2725 ---- ---- .254A .254A .257 -.095 .352 2750 ---- ---- .241A .241A .243 -.089 1 .332 7 2775 ---- ---- .228A .228A .230 -.084 .314 2800 ---- ---- .217A .217A .219 -.079 .298 6 83 2825 ---- ---- .206A .206A .207 -.075 .282 2850 ---- ---- .196A .196A .197 -.071 .268 31 2875 ---- ---- .186A .186A .187 -.067 .254 2900 ---- ---- .177A .177A .178 -.063 .241 3 2925 ---- ---- .169A .169A .170 -.059 .229 1 2950 ---- ---- .161A .161A .162 -.056 .218 70 2975 ---- ---- .154A .154A .154 -.054 .208 12 3000 ---- ---- .147A .147A .147 -.051 1 .198 183 3025 ---- ---- .141A .141A .140 -.049 .189 3050 ---- ---- .135A .135A .134 -.046 .180 2 3075 ---- ---- .129A .129A .128 -.044 .172 2 3100 ---- ---- .123A .123A .122 -.042 .164 106 3125 ---- ---- .118A .118A .117 -.040 .157 3150 ---- ---- .113A .113A .112 -.039 .151 8 3175 ---- ---- .108A .108A .107 -.037 .144 1 3200 ---- ---- .104A .104A .103 -.035 .138 50 3225 ---- ---- .100A .100A .099 -.034 .133 25 3250 ---- ---- .097A .097A .095 -.032 .127 12 3275 ---- ---- .093A .093A .091 -.031 .122 1 3300 ---- ---- .090A .090A .088 -.029 .117 3325 ---- ---- .087A .087A .084 -.029 .113 3350 ---- ---- .084A .084A .081 -.028 .109 3375 ---- ---- .081A .081A .078 -.027 .105 3400 ---- ---- .078A .078A .075 -.026 .101 3425 ---- ---- .075A .075A .073 -.024 .097 3450 ---- ---- .073A .073A .070 -.023 .093 9 3475 ---- ---- .070A .070A .068 -.022 .090 1 3500 .065 .065 .065 .065 .065 -.022 1 .087 128 4000 .036 .036 .036 .036 .036 -.009 2 .045 123 4500 ---- ---- .025A .025A .023 -.003 .026 2 5000 .015 .015 .015 .015 .017 +.001 4 .016 26 6000 ---- ---- ---- ---- .010 +.003 .007 10 7000 ---- ---- ---- ---- .007 +.003 .004 50 8000 ---- ---- ---- ---- .006 +.002 .004 825 ---- ---- ---- ---- 12.329 -.928 13.257 850 ---- ---- ---- ---- 12.079 -.928 13.007 875 ---- ---- ---- ---- 11.829 -.928 12.757 900 ---- ---- ---- ---- 11.579 -.928 12.507 9000 ---- ---- ---- ---- .005 +.001 .004 925 ---- ---- ---- ---- 11.329 -.928 12.257 950 ---- ---- ---- ---- 11.079 -.928 12.007 975 ---- ---- ---- ---- 10.829 -.928 11.757 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 10.851 -.912 11.763 10000 ---- ---- ---- ---- .005 -.002 .007 13 1025 ---- ---- ---- ---- 10.601 -.912 11.513 1050 ---- ---- ---- ---- 10.351 -.912 11.263 1075 ---- ---- ---- ---- 10.101 -.912 11.013 1100 ---- ---- ---- ---- 9.851 -.912 10.763 1125 ---- ---- ---- ---- 9.601 -.912 10.513 1150 ---- ---- ---- ---- 9.351 -.912 10.263 1175 ---- ---- ---- ---- 9.101 -.912 10.013 1200 ---- ---- ---- ---- 8.851 -.912 9.763 1225 ---- ---- ---- ---- 8.601 -.912 9.513 1250 ---- ---- ---- ---- 8.351 -.912 9.263 1275 ---- ---- ---- ---- 8.101 -.912 9.013 1300 ---- ---- ---- ---- 7.853 -.910 8.763 1325 ---- ---- ---- ---- 7.606 -.907 8.513 1350 ---- ---- ---- ---- 7.362 -.902 8.264 1375 ---- ---- ---- ---- 7.120 -.896 8.016 1400 ---- ---- ---- ---- 6.881 -.890 7.771 1425 ---- ---- ---- ---- 6.644 -.884 7.528 1450 ---- ---- 6.345A 6.345A 6.409 -.878 7.287 1475 ---- ---- 6.114A 6.114A 6.178 -.870 7.048 1500 ---- 6.813B 5.887A 6.813B 5.949 -.863 6.812 4 1525 ---- 6.589B 5.662A 6.589B 5.723 -.856 6.579 1550 ---- 6.358B 5.440A 6.354B 5.501 -.847 6.348 1575 ---- 6.130B 5.223A 6.126B 5.282 -.839 6.121 1600 ---- 5.904B 5.009A 5.899B 5.067 -.829 5.896 1625 ---- 5.682B 4.800A 5.681B 4.857 -.818 5.675 1650 ---- 5.464B 4.594A 5.464B 4.650 -.807 5.457 1675 ---- 5.249B 4.394A 4.394A 4.448 -.796 5.244 1700 ---- 5.037B 4.198A 4.198A 4.251 -.783 5.034 1725 ---- 4.830B 4.007A 4.830B 4.058 -.770 4.828 1750 ---- ---- 3.821A 3.821A 3.871 -.756 4.627 1775 ---- ---- 3.641A 3.641A 3.689 -.741 4.430 1800 ---- ---- 3.466A 3.466A 3.513 -.725 4.238 1825 ---- ---- 3.298A 3.298A 3.343 -.707 4.050 1850 ---- ---- 3.135A 3.135A 3.178 -.690 3.868 1875 ---- ---- 2.979A 2.979A 3.020 -.671 3.691 2 1900 ---- ---- 2.830A 2.830A 2.868 -.651 3.519 1 2 1925 ---- ---- 2.686A 2.686A 2.722 -.632 3.354 2 1950 ---- ---- 2.550A 2.550A 2.583 -.611 3.194 4 1975 ---- ---- 2.419A 2.419A 2.450 -.590 3.040 2000 2.634 2.634 2.295A 2.295A 2.324 -.568 4 2.892 11 2025 ---- ---- 2.177A 2.177A 2.204 -.547 2.751 2050 ---- ---- 2.065A 2.065A 2.090 -.526 2.616 2075 ---- ---- 1.958A 1.958A 1.983 -.504 2.487 2100 ---- ---- 1.858A 1.858A 1.881 -.483 2.364 3 2125 ---- ---- 1.762A 1.762A 1.784 -.463 2.247 2150 ---- ---- 1.672A 1.672A 1.693 -.443 2.136 2175 ---- ---- 1.587A 1.587A 1.606 -.424 2.030 2200 ---- ---- 1.506A 1.506A 1.524 -.406 1 1.930 4 2225 ---- ---- 1.431A 1.431A 1.447 -.388 1.835 2250 ---- ---- 1.359A 1.359A 1.374 -.372 1.746 2 2275 ---- ---- 1.291A 1.291A 1.305 -.356 1.661 225 2300 ---- ---- 1.228A 1.228A 1.241 -.340 1.581 69 2325 ---- ---- 1.168A 1.168A 1.180 -.325 1.505 100 2350 ---- ---- 1.112A 1.112A 1.122 -.311 1.433 1 2375 ---- ---- 1.059A 1.059A 1.068 -.297 1.365 2400 ---- ---- 1.009A 1.009A 1.017 -.284 8 1.301 105 2425 ---- ---- .962A .962A .969 -.272 1.241 7 2450 ---- ---- .913A .913A .924 -.259 1.183 2475 ---- ---- .872A .872A .882 -.247 1.129 50 2500 ---- ---- .832A .832A .843 -.235 1 1.078 6 50 2525 ---- ---- .796A .796A .805 -.225 1.030 9 2550 ---- ---- .761A .761A .770 -.214 .984 126 2575 ---- ---- .729A .729A .737 -.204 .941 2600 ---- ---- .698A .698A .706 -.195 2 .901 213 2625 ---- ---- .669A .669A .676 -.187 .863 60 2650 ---- ---- .642A .642A .648 -.179 .827 150 2675 ---- ---- .616A .616A .622 -.171 .793 2700 ---- ---- .592A .592A .597 -.163 1 .760 310 2725 ---- ---- .569A .569A .574 -.156 .730 2750 ---- ---- .547A .547A .552 -.149 .701 3 2775 ---- ---- .526A .526A .531 -.143 .674 1 2800 .595 .595 .507A .507A .511 -.137 11 .648 332 2825 ---- ---- .488A .488A .492 -.131 .623 2850 ---- ---- .470A .470A .474 -.126 .600 1 2875 ---- ---- .453A .453A .457 -.121 .578 2900 ---- ---- .437A .437A .441 -.116 .557 3 2925 ---- ---- .422A .422A .425 -.112 .537 2950 ---- ---- .407A .407A .410 -.108 .518 1 2975 ---- ---- .393A .393A .396 -.104 .500 3000 .430 .430 .377 .377 .383 -.099 92 .482 1924 3025 ---- ---- .367A .367A .370 -.096 .466 3050 ---- ---- .355A .355A .358 -.092 .450 1 3075 ---- ---- .344A .344A .346 -.089 .435 3100 ---- ---- .333A .333A .335 -.086 .421 14 3125 ---- ---- .322A .322A .324 -.083 .407 3150 ---- ---- .312A .312A .313 -.081 .394 1 3175 ---- ---- .303A .303A .304 -.077 .381 3200 ---- ---- .293A .293A .294 -.075 .369 331 3225 ---- ---- .285A .285A .285 -.072 .357 3250 ---- ---- .276A .276A .276 -.070 .346 3275 ---- ---- .268A .268A .268 -.068 .336 3300 .259 .259 .259 .259 .260 -.065 2 .325 30 3325 ---- ---- .253A .253A .252 -.063 .315 3350 ---- ---- .246A .246A .244 -.062 .306 3375 ---- ---- .239A .239A .237 -.060 .297 3400 ---- ---- .232A .232A .230 -.058 .288 2 3425 ---- ---- .226A .226A .224 -.056 .280 3450 ---- ---- .220A .220A .217 -.055 .272 3475 ---- ---- .214A .214A .211 -.053 .264 3500 .202 .202 .200A .200A .205 -.052 83 .257 1255 3525 ---- ---- .202A .202A .200 -.049 .249 3550 ---- ---- .197A .197A .194 -.048 .242 3575 ---- ---- .192A .192A .189 -.047 .236 3600 ---- ---- .187A .187A .184 -.045 .229 61 3625 ---- ---- .182A .182A .179 -.044 .223 3650 ---- ---- .178A .178A .174 -.043 .217 2 3675 ---- ---- .173A .173A .170 -.041 .211 3700 ---- ---- .169A .169A .165 -.041 .206 3725 ---- ---- .165A .165A .161 -.039 .200 3750 ---- ---- .161A .161A .157 -.038 .195 4 3775 ---- ---- .157A .157A .153 -.037 .190 3800 ---- ---- .153A .153A .149 -.036 .185 3825 ---- ---- .150A .150A .145 -.036 .181 3850 ---- ---- .146A .146A .142 -.034 .176 3875 ---- ---- .143A .143A .138 -.034 .172 3900 ---- ---- .139A .139A .135 -.033 .168 3925 ---- ---- .136A .136A .132 -.032 .164 3950 ---- ---- .133A .133A .129 -.031 .160 3975 ---- ---- .130A .130A .126 -.030 .156 4000 ---- ---- .127A .127A .123 -.029 .152 1 1541 4025 ---- ---- .125A .125A .120 -.029 .149 4050 ---- ---- .122A .122A .117 -.028 .145 4075 ---- ---- .119A .119A .115 -.027 .142 4500 ---- ---- .085A .085A .079 -.019 .098 92 5000 .060 .060 .057 .057 .054 -.013 2 .067 1485 6000 .030 .030 .030 .030 .033 -.002 3 .035 350 7000 ---- ---- ---- ---- .021 +.001 .020 4 725 ---- ---- ---- ---- 13.601 -.912 14.513 750 ---- ---- ---- ---- 13.351 -.912 14.263 7500 ---- ---- ---- ---- .016 UNCH .016 50 775 ---- ---- ---- ---- 13.101 -.912 14.013 800 ---- ---- ---- ---- 12.851 -.912 13.763 8000 ---- ---- ---- ---- .013 UNCH .013 825 ---- ---- ---- ---- 12.601 -.912 13.513 850 ---- ---- ---- ---- 12.351 -.912 13.263 875 ---- ---- ---- ---- 12.101 -.912 13.013 900 ---- ---- ---- ---- 11.851 -.912 12.763 9000 ---- ---- ---- ---- .008 -.001 .009 925 ---- ---- ---- ---- 11.601 -.912 12.513 950 ---- ---- ---- ---- 11.351 -.912 12.263 975 ---- ---- ---- ---- 11.101 -.912 12.013 SO MAR24 Silver Option CALL 1175 ---- ---- ---- ---- 9.348 -.930 10.278 1200 ---- ---- ---- ---- 9.098 -.930 10.028 1225 ---- ---- ---- ---- 8.848 -.930 9.778 1250 ---- ---- ---- ---- 8.598 -.930 9.528 1275 ---- ---- ---- ---- 8.351 -.927 9.278 1300 ---- ---- ---- ---- 8.106 -.922 9.028 1325 ---- ---- ---- ---- 7.866 -.915 8.781 1350 ---- ---- ---- ---- 7.628 -.909 8.537 1375 ---- ---- ---- ---- 7.393 -.903 8.296 1400 ---- ---- ---- ---- 7.162 -.896 8.058 1425 ---- ---- ---- ---- 6.934 -.888 7.822 1450 ---- ---- ---- ---- 6.709 -.881 7.590 1475 ---- ---- ---- ---- 6.487 -.873 7.360 1500 ---- ---- ---- ---- 6.268 -.865 7.133 1525 ---- ---- ---- ---- 6.052 -.857 6.909 1550 ---- ---- ---- ---- 5.840 -.848 6.688 1575 ---- ---- ---- ---- 5.631 -.839 6.470 1600 ---- ---- ---- ---- 5.425 -.829 6.254 1625 ---- ---- ---- ---- 5.223 -.819 6.042 1650 ---- ---- ---- ---- 5.025 -.808 5.833 1675 ---- ---- ---- ---- 4.830 -.797 5.627 1700 ---- ---- ---- ---- 4.640 -.785 5.425 1725 ---- ---- ---- ---- 4.453 -.773 5.226 1750 ---- ---- ---- ---- 4.272 -.759 5.031 1775 ---- ---- ---- ---- 4.095 -.746 4.841 1800 ---- ---- ---- ---- 3.923 -.732 4.655 1825 ---- ---- ---- ---- 3.757 -.717 4.474 1850 ---- ---- ---- ---- 3.596 -.702 4.298 1875 ---- ---- ---- ---- 3.442 -.684 4.126 1900 ---- ---- ---- ---- 3.293 -.668 3.961 1925 ---- ---- ---- ---- 3.150 -.650 3.800 1950 ---- ---- ---- ---- 3.012 -.633 3.645 1975 ---- ---- ---- ---- 2.881 -.615 3.496 2000 ---- ---- ---- ---- 2.756 -.596 3.352 2025 ---- ---- ---- ---- 2.636 -.578 3.214 2050 ---- ---- ---- ---- 2.522 -.559 3.081 2075 ---- ---- ---- ---- 2.414 -.540 2.954 2100 ---- ---- ---- ---- 2.311 -.522 2.833 2125 ---- ---- ---- ---- 2.212 -.504 2.716 2150 ---- ---- ---- ---- 2.119 -.486 2.605 2175 ---- ---- ---- ---- 2.030 -.468 2.498 2200 ---- ---- ---- ---- 1.945 -.452 2.397 2225 ---- ---- ---- ---- 1.865 -.435 2.300 2250 ---- ---- ---- ---- 1.789 -.419 2.208 2275 ---- ---- ---- ---- 1.716 -.404 2.120 2300 ---- ---- ---- ---- 1.647 -.389 2.036 2325 ---- ---- ---- ---- 1.582 -.375 1.957 2350 ---- ---- ---- ---- 1.520 -.361 1.881 2375 ---- ---- ---- ---- 1.461 -.348 1.809 2400 ---- ---- ---- ---- 1.406 -.334 1.740 2425 ---- ---- ---- ---- 1.353 -.322 1.675 2450 ---- ---- ---- ---- 1.303 -.310 1.613 2475 ---- ---- ---- ---- 1.256 -.297 1.553 2500 ---- ---- ---- ---- 1.212 -.285 1.497 2525 ---- ---- ---- ---- 1.169 -.275 1.444 2550 ---- ---- ---- ---- 1.129 -.264 1.393 2575 ---- ---- ---- ---- 1.091 -.254 1.345 2600 ---- ---- ---- ---- 1.055 -.245 1.300 2625 ---- ---- ---- ---- 1.020 -.237 1.257 2650 ---- ---- ---- ---- .988 -.228 1.216 2675 ---- ---- ---- ---- .956 -.221 1.177 2700 ---- ---- ---- ---- .927 -.214 1.141 2725 ---- ---- ---- ---- .899 -.207 1.106 2750 ---- ---- ---- ---- .873 -.199 1.072 2775 ---- ---- ---- ---- .847 -.193 1.040 2800 ---- ---- ---- ---- .823 -.187 1.010 2825 ---- ---- ---- ---- .800 -.181 .981 2850 ---- ---- ---- ---- .777 -.176 .953 2875 ---- ---- ---- ---- .756 -.170 .926 2900 ---- ---- ---- ---- .736 -.165 .901 2925 ---- ---- ---- ---- .716 -.160 .876 2950 ---- ---- ---- ---- .697 -.156 .853 2975 ---- ---- ---- ---- .679 -.152 .831 3000 ---- ---- ---- ---- .662 -.147 .809 3025 ---- ---- ---- ---- .645 -.144 .789 3050 ---- ---- ---- ---- .629 -.140 .769 3075 ---- ---- ---- ---- .614 -.136 .750 3100 ---- ---- ---- ---- .599 -.134 .733 3125 ---- ---- ---- ---- .585 -.130 .715 3150 ---- ---- ---- ---- .572 -.127 .699 3175 ---- ---- ---- ---- .559 -.124 .683 3200 ---- ---- ---- ---- .547 -.121 .668 3225 ---- ---- ---- ---- .535 -.118 .653 3400 ---- ---- ---- ---- .465 -.102 .567 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 11.317 -.930 12.247 1025 ---- ---- ---- ---- 11.067 -.930 11.997 1050 ---- ---- ---- ---- 10.817 -.930 11.747 1075 ---- ---- ---- ---- 10.567 -.930 11.497 1100 ---- ---- ---- ---- 10.317 -.931 11.248 1125 ---- ---- ---- ---- 10.068 -.933 11.001 1150 ---- ---- ---- ---- 9.821 -.934 10.755 1175 ---- ---- ---- ---- 9.577 -.935 10.512 1200 ---- ---- ---- ---- 9.334 -.936 10.270 1225 ---- ---- ---- ---- 9.094 -.936 10.030 1250 ---- ---- ---- ---- 8.856 -.935 9.791 1275 ---- ---- ---- ---- 8.620 -.934 9.554 1300 ---- ---- ---- ---- 8.387 -.932 9.319 1325 ---- ---- ---- ---- 8.155 -.931 9.086 1350 ---- ---- ---- ---- 7.926 -.928 8.854 1375 ---- ---- ---- ---- 7.699 -.926 8.625 1400 ---- ---- ---- ---- 7.475 -.922 8.397 1425 ---- ---- ---- ---- 7.253 -.919 8.172 1450 ---- ---- ---- ---- 7.034 -.914 7.948 1475 ---- ---- ---- ---- 6.817 -.910 7.727 1500 ---- ---- ---- ---- 6.603 -.905 7.508 1525 ---- ---- ---- ---- 6.393 -.899 7.292 1550 ---- ---- ---- ---- 6.186 -.892 7.078 1575 ---- ---- ---- ---- 5.982 -.886 6.868 1600 ---- ---- ---- ---- 5.781 -.880 6.661 1625 ---- ---- ---- ---- 5.585 -.872 6.457 1650 ---- ---- ---- ---- 5.393 -.864 6.257 1675 ---- ---- ---- ---- 5.204 -.856 6.060 1700 ---- ---- ---- ---- 5.020 -.848 5.868 1725 ---- ---- ---- ---- 4.841 -.839 5.680 1750 ---- ---- ---- ---- 4.666 -.830 5.496 1775 ---- ---- ---- ---- 4.495 -.822 5.317 1800 ---- ---- ---- ---- 4.330 -.811 5.141 1825 ---- ---- ---- ---- 4.169 -.801 4.970 1850 ---- ---- ---- ---- 4.013 -.789 4.802 1875 ---- ---- ---- ---- 3.863 -.774 4.637 1900 ---- ---- ---- ---- 3.717 -.759 4.476 1925 ---- ---- ---- ---- 3.577 -.742 4.319 1950 ---- ---- ---- ---- 3.442 -.723 4.165 1975 ---- ---- ---- ---- 3.313 -.702 4.015 2000 ---- ---- ---- ---- 3.189 -.681 3.870 2025 ---- ---- ---- ---- 3.070 -.659 3.729 2050 ---- ---- ---- ---- 2.957 -.636 3.593 2075 ---- ---- ---- ---- 2.849 -.612 3.461 2100 ---- ---- ---- ---- 2.747 -.588 3.335 2125 ---- ---- ---- ---- 2.649 -.566 3.215 2150 ---- ---- ---- ---- 2.555 -.545 3.100 2175 ---- ---- ---- ---- 2.466 -.525 2.991 2200 ---- ---- ---- ---- 2.381 -.507 2.888 2225 ---- ---- ---- ---- 2.300 -.491 2.791 2250 ---- ---- ---- ---- 2.223 -.478 2.701 2275 ---- ---- ---- ---- 2.149 -.467 2.616 2300 ---- ---- ---- ---- 2.078 -.459 2.537 2325 ---- ---- ---- ---- 2.011 -.452 2.463 2350 ---- ---- ---- ---- 1.947 -.447 2.394 2375 ---- ---- ---- ---- 1.886 -.444 2.330 2400 ---- ---- ---- ---- 1.828 -.442 2.270 2425 ---- ---- ---- ---- 1.772 -.442 2.214 2450 ---- ---- ---- ---- 1.720 -.441 2.161 2475 ---- ---- ---- ---- 1.670 -.442 2.112 2500 ---- ---- ---- ---- 1.622 -.444 2.066 2525 ---- ---- ---- ---- 1.577 -.446 2.023 2550 ---- ---- ---- ---- 1.534 -.447 1.981 2575 ---- ---- ---- ---- 1.493 -.449 1.942 2600 ---- ---- ---- ---- 1.454 -.451 1.905 2625 ---- ---- ---- ---- 1.417 -.451 1.868 2650 ---- ---- ---- ---- 1.381 -.453 1.834 1 2675 ---- ---- ---- ---- 1.347 -.453 1.800 2700 ---- ---- ---- ---- 1.315 -.451 1.766 2725 ---- ---- ---- ---- 1.284 -.450 1.734 2750 ---- ---- ---- ---- 1.254 -.448 1.702 2775 ---- ---- ---- ---- 1.226 -.445 1.671 2800 ---- ---- ---- ---- 1.199 -.442 1.641 2825 ---- ---- ---- ---- 1.173 -.438 1.611 2850 ---- ---- ---- ---- 1.148 -.434 1.582 2875 ---- ---- ---- ---- 1.124 -.430 1.554 2900 ---- ---- ---- ---- 1.100 -.426 1.526 2925 ---- ---- ---- ---- 1.078 -.421 1.499 2950 ---- ---- ---- ---- 1.057 -.415 1.472 2975 ---- ---- ---- ---- 1.036 -.409 1.445 3000 ---- ---- ---- ---- 1.016 -.403 1.419 3025 ---- ---- ---- ---- .996 -.398 1.394 3050 ---- ---- ---- ---- .978 -.391 1.369 3075 ---- ---- ---- ---- .959 -.385 1.344 3100 ---- ---- ---- ---- .942 -.378 1.320 3125 ---- ---- ---- ---- .924 -.372 1.296 3150 ---- ---- ---- ---- .908 -.365 1.273 3175 ---- ---- ---- ---- .892 -.358 1.250 3200 ---- ---- ---- ---- .876 -.351 1.227 3225 ---- ---- ---- ---- .861 -.344 1.205 3250 ---- ---- ---- ---- .846 -.337 1.183 3275 ---- ---- ---- ---- .831 -.331 1.162 3300 ---- ---- ---- ---- .817 -.323 1.140 3325 ---- ---- ---- ---- .804 -.316 1.120 3350 ---- ---- ---- ---- .790 -.309 1.099 3375 ---- ---- ---- ---- .778 -.301 1.079 3400 ---- ---- ---- ---- .765 -.294 1.059 3425 ---- ---- ---- ---- .753 -.287 1.040 3450 ---- ---- ---- ---- .741 -.279 1.020 3475 ---- ---- ---- ---- .729 -.273 1.002 3500 ---- ---- ---- ---- .718 -.265 .983 3525 ---- ---- ---- ---- .707 -.258 .965 3550 ---- ---- ---- ---- .696 -.251 .947 3575 ---- ---- ---- ---- .685 -.244 .929 3600 ---- ---- ---- ---- .675 -.237 .912 3625 ---- ---- ---- ---- .665 -.230 .895 3650 ---- ---- ---- ---- .655 -.224 .879 3675 ---- ---- ---- ---- .646 -.216 .862 3700 ---- ---- ---- ---- .637 -.209 .846 3725 ---- ---- ---- ---- .628 -.203 .831 3750 ---- ---- ---- ---- .619 -.196 .815 3775 ---- ---- ---- ---- .610 -.190 .800 3800 ---- ---- ---- ---- .602 -.183 .785 3825 ---- ---- ---- ---- .594 -.177 .771 3850 ---- ---- ---- ---- .586 -.171 .757 3875 ---- ---- ---- ---- .578 -.165 .743 3900 ---- ---- ---- ---- .570 -.159 .729 3925 ---- ---- ---- ---- .563 -.153 .716 3950 ---- ---- ---- ---- .556 -.147 .703 3975 ---- ---- ---- ---- .549 -.141 .690 4000 ---- ---- ---- ---- .542 -.136 .678 4025 ---- ---- ---- ---- .536 -.130 .666 4050 ---- ---- ---- ---- .530 -.124 .654 4075 ---- ---- ---- ---- .523 -.120 .643 4100 ---- ---- ---- ---- .517 -.115 .632 725 ---- ---- ---- ---- 14.067 -.930 14.997 750 ---- ---- ---- ---- 13.817 -.930 14.747 775 ---- ---- ---- ---- 13.567 -.930 14.497 800 ---- ---- ---- ---- 13.317 -.930 14.247 825 ---- ---- ---- ---- 13.067 -.930 13.997 850 ---- ---- ---- ---- 12.817 -.930 13.747 875 ---- ---- ---- ---- 12.567 -.930 13.497 900 ---- ---- ---- ---- 12.317 -.930 13.247 925 ---- ---- ---- ---- 12.067 -.930 12.997 950 ---- ---- ---- ---- 11.817 -.930 12.747 975 ---- ---- ---- ---- 11.567 -.930 12.497 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 11.749 -.935 12.684 1025 ---- ---- ---- ---- 11.499 -.941 12.440 1050 ---- ---- ---- ---- 11.251 -.947 12.198 1075 ---- ---- ---- ---- 11.006 -.951 11.957 1100 ---- ---- ---- ---- 10.763 -.955 11.718 1125 ---- ---- ---- ---- 10.523 -.958 11.481 1150 ---- ---- ---- ---- 10.285 -.961 11.246 1175 ---- ---- ---- ---- 10.048 -.964 11.012 1200 ---- ---- ---- ---- 9.814 -.965 10.779 1225 ---- ---- ---- ---- 9.582 -.966 10.548 1250 ---- ---- ---- ---- 9.352 -.966 10.318 1275 ---- ---- ---- ---- 9.124 -.966 10.090 1300 ---- ---- ---- ---- 8.898 -.965 9.863 1325 ---- ---- ---- ---- 8.673 -.964 9.637 1350 ---- ---- ---- ---- 8.451 -.963 9.414 1375 ---- ---- ---- ---- 8.231 -.960 9.191 1400 ---- ---- ---- ---- 8.013 -.958 8.971 1425 ---- ---- ---- ---- 7.798 -.954 8.752 1450 ---- ---- ---- ---- 7.585 -.949 8.534 1475 ---- ---- ---- ---- 7.374 -.945 8.319 1500 ---- ---- ---- ---- 7.166 -.940 8.106 1525 ---- ---- ---- ---- 6.960 -.935 7.895 1550 ---- ---- ---- ---- 6.758 -.929 7.687 1575 ---- ---- ---- ---- 6.558 -.923 7.481 1600 ---- ---- ---- ---- 6.362 -.916 7.278 1625 ---- ---- ---- ---- 6.169 -.908 7.077 1650 ---- ---- ---- ---- 5.980 -.900 6.880 1675 ---- ---- ---- ---- 5.795 -.891 6.686 1700 ---- ---- ---- ---- 5.613 -.883 6.496 1725 ---- ---- ---- ---- 5.436 -.873 6.309 1750 ---- ---- ---- ---- 5.263 -.863 6.126 1775 ---- ---- ---- ---- 5.094 -.852 5.946 1800 ---- ---- ---- ---- 4.929 -.841 5.770 1825 ---- ---- ---- ---- 4.769 -.829 5.598 1850 ---- ---- ---- ---- 4.614 -.816 5.430 1875 ---- ---- ---- ---- 4.463 -.803 5.266 1900 ---- ---- ---- ---- 4.317 -.789 5.106 1925 ---- ---- ---- ---- 4.176 -.773 4.949 1950 ---- ---- ---- ---- 4.039 -.758 4.797 1975 ---- ---- ---- ---- 3.908 -.740 4.648 2000 ---- ---- ---- ---- 3.781 -.722 4.503 2025 ---- ---- ---- ---- 3.660 -.703 4.363 2050 ---- ---- ---- ---- 3.543 -.684 4.227 2075 ---- ---- ---- ---- 3.432 -.662 4.094 2100 ---- ---- ---- ---- 3.326 -.640 3.966 2125 ---- ---- ---- ---- 3.225 -.618 3.843 2150 ---- ---- ---- ---- 3.129 -.595 3.724 2175 ---- ---- ---- ---- 3.037 -.572 3.609 2200 ---- ---- ---- ---- 2.949 -.551 3.500 2225 ---- ---- ---- ---- 2.865 -.530 3.395 2250 ---- ---- ---- ---- 2.784 -.511 3.295 2275 ---- ---- ---- ---- 2.707 -.493 3.200 2300 ---- ---- ---- ---- 2.634 -.476 3.110 2325 ---- ---- ---- ---- 2.563 -.462 3.025 2350 ---- ---- ---- ---- 2.496 -.447 2.943 2375 ---- ---- ---- ---- 2.432 -.435 2.867 2400 ---- ---- ---- ---- 2.370 -.424 2.794 2425 ---- ---- ---- ---- 2.311 -.414 2.725 2450 ---- ---- ---- ---- 2.255 -.404 2.659 2475 ---- ---- ---- ---- 2.202 -.395 2.597 2500 ---- ---- ---- ---- 2.151 -.386 2.537 2525 ---- ---- ---- ---- 2.102 -.379 2.481 2550 ---- ---- ---- ---- 2.056 -.371 2.427 2575 ---- ---- ---- ---- 2.012 -.363 2.375 2600 ---- ---- ---- ---- 1.970 -.356 2.326 2625 ---- ---- ---- ---- 1.929 -.349 2.278 2650 ---- ---- ---- ---- 1.891 -.341 2.232 2675 ---- ---- ---- ---- 1.854 -.333 2.187 2700 ---- ---- ---- ---- 1.819 -.325 2.144 2725 ---- ---- ---- ---- 1.785 -.316 2.101 2750 ---- ---- ---- ---- 1.753 -.307 2.060 2775 ---- ---- ---- ---- 1.722 -.297 2.019 2800 ---- ---- ---- ---- 1.692 -.287 1.979 2825 ---- ---- ---- ---- 1.664 -.277 1.941 2850 ---- ---- ---- ---- 1.636 -.267 1.903 2875 ---- ---- ---- ---- 1.610 -.256 1.866 2900 ---- ---- ---- ---- 1.584 -.246 1.830 2925 ---- ---- ---- ---- 1.560 -.235 1.795 2950 ---- ---- ---- ---- 1.536 -.225 1.761 2975 ---- ---- ---- ---- 1.513 -.214 1.727 3000 ---- ---- ---- ---- 1.491 -.204 1.695 3025 ---- ---- ---- ---- 1.470 -.193 1.663 3050 ---- ---- ---- ---- 1.449 -.183 1.632 3075 ---- ---- ---- ---- 1.429 -.173 1.602 3100 ---- ---- ---- ---- 1.409 -.164 1.573 3125 ---- ---- ---- ---- 1.390 -.155 1.545 3150 ---- ---- ---- ---- 1.371 -.146 1.517 3175 ---- ---- ---- ---- 1.353 -.138 1.491 3200 ---- ---- ---- ---- 1.335 -.130 1.465 3225 ---- ---- ---- ---- 1.318 -.122 1.440 3250 ---- ---- ---- ---- 1.301 -.115 1.416 3275 ---- ---- ---- ---- 1.285 -.108 1.393 3300 ---- ---- ---- ---- 1.269 -.101 1.370 3325 ---- ---- ---- ---- 1.253 -.096 1.349 3350 ---- ---- ---- ---- 1.238 -.090 1.328 3375 ---- ---- ---- ---- 1.223 -.085 1.308 3400 ---- ---- ---- ---- 1.208 -.081 1.289 3425 ---- ---- ---- ---- 1.194 -.076 1.270 3450 ---- ---- ---- ---- 1.180 -.072 1.252 3475 ---- ---- ---- ---- 1.166 -.069 1.235 3500 ---- ---- ---- ---- 1.153 -.066 1.219 3525 ---- ---- ---- ---- 1.140 -.063 1.203 3550 ---- ---- ---- ---- 1.127 -.060 1.187 3575 ---- ---- ---- ---- 1.114 -.059 1.173 3600 ---- ---- ---- ---- 1.102 -.057 1.159 3625 ---- ---- ---- ---- 1.090 -.055 1.145 3650 ---- ---- ---- ---- 1.078 -.054 1.132 3675 ---- ---- ---- ---- 1.067 -.052 1.119 3700 ---- ---- ---- ---- 1.056 -.051 1.107 3725 ---- ---- ---- ---- 1.045 -.050 1.095 3750 ---- ---- ---- ---- 1.034 -.050 1.084 3775 ---- ---- ---- ---- 1.023 -.050 1.073 3800 ---- ---- ---- ---- 1.013 -.049 1.062 3825 ---- ---- ---- ---- 1.003 -.049 1.052 3850 ---- ---- ---- ---- .993 -.049 1.042 3875 ---- ---- ---- ---- .983 -.050 1.033 3900 ---- ---- ---- ---- .974 -.050 1.024 3925 ---- ---- ---- ---- .965 -.050 1.015 3950 ---- ---- ---- ---- .956 -.051 1.007 3975 ---- ---- ---- ---- .947 -.052 .999 4000 ---- ---- ---- ---- .939 -.052 .991 4025 ---- ---- ---- ---- .930 -.053 .983 4050 ---- ---- ---- ---- .922 -.054 .976 4075 ---- ---- ---- ---- .914 -.055 .969 4100 ---- ---- ---- ---- .907 -.055 .962 5000 ---- ---- ---- ---- .739 -.087 .826 6000 ---- ---- ---- ---- .693 -.129 .822 725 ---- ---- ---- ---- 14.499 -.930 15.429 750 ---- ---- ---- ---- 14.249 -.930 15.179 775 ---- ---- ---- ---- 13.999 -.930 14.929 800 ---- ---- ---- ---- 13.749 -.930 14.679 825 ---- ---- ---- ---- 13.499 -.930 14.429 850 ---- ---- ---- ---- 13.249 -.930 14.179 875 ---- ---- ---- ---- 12.999 -.930 13.929 900 ---- ---- ---- ---- 12.749 -.930 13.679 925 ---- ---- ---- ---- 12.499 -.930 13.429 950 ---- ---- ---- ---- 12.249 -.930 13.179 975 ---- ---- ---- ---- 11.999 -.932 12.931 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 11.931 -.962 12.893 1025 ---- ---- ---- ---- 11.693 -.966 12.659 1050 ---- ---- ---- ---- 11.457 -.969 12.426 1075 ---- ---- ---- ---- 11.223 -.972 12.195 1100 ---- ---- ---- ---- 10.991 -.974 11.965 1125 ---- ---- ---- ---- 10.761 -.976 11.737 1150 ---- ---- ---- ---- 10.534 -.977 11.511 1175 ---- ---- ---- ---- 10.308 -.977 11.285 1200 ---- ---- ---- ---- 10.084 -.977 11.061 1225 ---- ---- ---- ---- 9.862 -.976 10.838 1250 ---- ---- ---- ---- 9.642 -.974 10.616 1275 ---- ---- ---- ---- 9.423 -.972 10.395 1300 ---- ---- ---- ---- 9.206 -.970 10.176 1325 ---- ---- ---- ---- 8.991 -.967 9.958 1350 ---- ---- ---- ---- 8.778 -.963 9.741 1375 ---- ---- ---- ---- 8.566 -.960 9.526 1400 ---- ---- ---- ---- 8.357 -.956 9.313 1425 ---- ---- ---- ---- 8.150 -.951 9.101 1450 ---- ---- ---- ---- 7.945 -.946 8.891 1475 ---- ---- ---- ---- 7.742 -.940 8.682 1500 ---- ---- ---- ---- 7.541 -.935 8.476 1525 ---- ---- ---- ---- 7.344 -.928 8.272 1550 ---- ---- ---- ---- 7.148 -.923 8.071 1575 ---- ---- ---- ---- 6.956 -.916 7.872 1600 ---- ---- ---- ---- 6.767 -.908 7.675 1625 ---- ---- ---- ---- 6.581 -.901 7.482 1650 ---- ---- ---- ---- 6.398 -.893 7.291 1675 ---- ---- ---- ---- 6.219 -.885 7.104 1700 ---- ---- ---- ---- 6.044 -.877 6.921 1725 ---- ---- ---- ---- 5.872 -.869 6.741 1750 ---- ---- ---- ---- 5.705 -.860 6.565 1775 ---- ---- ---- ---- 5.542 -.850 6.392 1800 ---- ---- ---- ---- 5.383 -.840 6.223 1825 ---- ---- ---- ---- 5.228 -.829 6.057 1850 ---- ---- ---- ---- 5.077 -.818 5.895 1875 ---- ---- ---- ---- 4.931 -.806 5.737 1900 ---- ---- ---- ---- 4.789 -.794 5.583 1925 ---- ---- ---- ---- 4.652 -.780 5.432 1950 ---- ---- ---- ---- 4.520 -.765 5.285 1975 ---- ---- ---- ---- 4.391 -.751 5.142 2000 ---- ---- ---- ---- 4.268 -.735 5.003 2025 ---- ---- ---- ---- 4.149 -.718 4.867 2050 ---- ---- ---- ---- 4.036 -.700 4.736 2075 ---- ---- ---- ---- 3.927 -.681 4.608 2100 ---- ---- ---- ---- 3.823 -.661 4.484 2125 ---- ---- ---- ---- 3.724 -.641 4.365 2150 ---- ---- ---- ---- 3.630 -.620 4.250 2175 ---- ---- ---- ---- 3.540 -.599 4.139 2200 ---- ---- ---- ---- 3.454 -.579 4.033 2225 ---- ---- ---- ---- 3.373 -.558 3.931 2250 ---- ---- ---- ---- 3.294 -.540 3.834 2275 ---- ---- ---- ---- 3.220 -.523 3.743 2300 ---- ---- ---- ---- 3.148 -.508 3.656 2325 ---- ---- ---- ---- 3.079 -.494 3.573 2350 ---- ---- ---- ---- 3.013 -.482 3.495 2375 ---- ---- ---- ---- 2.950 -.471 3.421 2400 ---- ---- ---- ---- 2.890 -.461 3.351 2425 ---- ---- ---- ---- 2.832 -.452 3.284 2450 ---- ---- ---- ---- 2.777 -.444 3.221 2475 ---- ---- ---- ---- 2.724 -.437 3.161 2500 ---- ---- ---- ---- 2.674 -.430 3.104 2525 ---- ---- ---- ---- 2.626 -.424 3.050 2550 ---- ---- ---- ---- 2.580 -.418 2.998 2575 ---- ---- ---- ---- 2.537 -.412 2.949 2600 ---- ---- ---- ---- 2.495 -.406 2.901 2625 ---- ---- ---- ---- 2.455 -.400 2.855 2650 ---- ---- ---- ---- 2.418 -.392 2.810 2675 ---- ---- ---- ---- 2.381 -.386 2.767 2700 ---- ---- ---- ---- 2.347 -.377 2.724 2725 ---- ---- ---- ---- 2.313 -.370 2.683 2750 ---- ---- ---- ---- 2.282 -.360 2.642 2775 ---- ---- ---- ---- 2.251 -.351 2.602 2800 ---- ---- ---- ---- 2.222 -.340 2.562 2825 ---- ---- ---- ---- 2.194 -.330 2.524 2850 ---- ---- ---- ---- 2.167 -.319 2.486 2875 ---- ---- ---- ---- 2.141 -.308 2.449 2900 ---- ---- ---- ---- 2.116 -.296 2.412 2925 ---- ---- ---- ---- 2.092 -.285 2.377 2950 ---- ---- ---- ---- 2.069 -.273 2.342 2975 ---- ---- ---- ---- 2.046 -.262 2.308 3000 ---- ---- ---- ---- 2.024 -.250 2.274 3025 ---- ---- ---- ---- 2.003 -.238 2.241 3050 ---- ---- ---- ---- 1.982 -.228 2.210 3075 ---- ---- ---- ---- 1.963 -.215 2.178 3100 ---- ---- ---- ---- 1.943 -.205 2.148 3125 ---- ---- ---- ---- 1.924 -.195 2.119 3150 ---- ---- ---- ---- 1.906 -.184 2.090 3175 ---- ---- ---- ---- 1.887 -.175 2.062 3200 ---- ---- ---- ---- 1.870 -.165 2.035 3225 ---- ---- ---- ---- 1.853 -.156 2.009 3250 ---- ---- ---- ---- 1.836 -.147 1.983 3275 ---- ---- ---- ---- 1.819 -.140 1.959 3300 ---- ---- ---- ---- 1.803 -.132 1.935 3325 ---- ---- ---- ---- 1.787 -.125 1.912 3350 ---- ---- ---- ---- 1.771 -.119 1.890 3375 ---- ---- ---- ---- 1.756 -.113 1.869 3400 ---- ---- ---- ---- 1.741 -.107 1.848 3425 ---- ---- ---- ---- 1.727 -.102 1.829 3450 ---- ---- ---- ---- 1.712 -.098 1.810 3475 ---- ---- ---- ---- 1.698 -.093 1.791 3500 ---- ---- ---- ---- 1.685 -.089 1.774 3525 ---- ---- ---- ---- 1.671 -.086 1.757 3550 ---- ---- ---- ---- 1.658 -.083 1.741 3575 ---- ---- ---- ---- 1.645 -.080 1.725 3600 ---- ---- ---- ---- 1.632 -.078 1.710 3625 ---- ---- ---- ---- 1.619 -.076 1.695 3650 ---- ---- ---- ---- 1.607 -.074 1.681 3675 ---- ---- ---- ---- 1.595 -.073 1.668 3700 ---- ---- ---- ---- 1.583 -.072 1.655 3725 ---- ---- ---- ---- 1.572 -.071 1.643 3750 ---- ---- ---- ---- 1.560 -.071 1.631 3775 ---- ---- ---- ---- 1.549 -.070 1.619 3800 ---- ---- ---- ---- 1.538 -.070 1.608 3825 ---- ---- ---- ---- 1.527 -.071 1.598 3850 ---- ---- ---- ---- 1.517 -.070 1.587 3875 ---- ---- ---- ---- 1.506 -.071 1.577 3900 ---- ---- ---- ---- 1.496 -.072 1.568 3925 ---- ---- ---- ---- 1.486 -.073 1.559 3950 ---- ---- ---- ---- 1.477 -.073 1.550 3975 ---- ---- ---- ---- 1.467 -.075 1.542 4000 ---- ---- ---- ---- 1.458 -.075 1.533 4025 ---- ---- ---- ---- 1.449 -.077 1.526 4050 ---- ---- ---- ---- 1.441 -.077 1.518 4075 ---- ---- ---- ---- 1.432 -.079 1.511 4100 ---- ---- ---- ---- 1.424 -.080 1.504 4125 ---- ---- ---- ---- 1.416 -.081 1.497 925 ---- ---- ---- ---- 12.663 -.945 13.608 950 ---- ---- ---- ---- 12.416 -.952 13.368 975 ---- ---- ---- ---- 12.172 -.958 13.130 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.075 -.993 13.068 1025 ---- ---- ---- ---- 11.842 -.999 12.841 1050 ---- ---- ---- ---- 11.612 -1.003 12.615 1075 ---- ---- ---- ---- 11.384 -1.007 12.391 1100 ---- ---- ---- ---- 11.158 -1.009 12.167 1125 ---- ---- ---- ---- 10.934 -1.012 11.946 1150 ---- ---- ---- ---- 10.712 -1.013 11.725 1175 ---- ---- ---- ---- 10.491 -1.014 11.505 1200 ---- ---- ---- ---- 10.273 -1.014 11.287 1225 ---- ---- ---- ---- 10.055 -1.015 11.070 1250 ---- ---- ---- ---- 9.840 -1.013 10.853 1275 ---- ---- ---- ---- 9.626 -1.012 10.638 1300 ---- ---- ---- ---- 9.414 -1.010 10.424 1325 ---- ---- ---- ---- 9.203 -1.008 10.211 1350 ---- ---- ---- ---- 8.995 -1.004 9.999 1375 ---- ---- ---- ---- 8.788 -1.000 9.788 1400 ---- ---- ---- ---- 8.583 -.996 9.579 1425 ---- ---- ---- ---- 8.379 -.992 9.371 1450 ---- ---- ---- ---- 8.178 -.987 9.165 1475 ---- ---- ---- ---- 7.980 -.981 8.961 1500 ---- ---- ---- ---- 7.783 -.976 8.759 1525 ---- ---- ---- ---- 7.589 -.969 8.558 1550 ---- ---- ---- ---- 7.398 -.962 8.360 1575 ---- ---- ---- ---- 7.209 -.955 8.164 1600 ---- ---- ---- ---- 7.024 -.946 7.970 1625 ---- ---- ---- ---- 6.842 -.938 7.780 1650 ---- ---- ---- ---- 6.663 -.929 7.592 1675 ---- ---- ---- ---- 6.487 -.921 7.408 1700 ---- ---- ---- ---- 6.315 -.912 7.227 1725 ---- ---- ---- ---- 6.148 -.901 7.049 1750 ---- ---- ---- ---- 5.984 -.891 6.875 1775 ---- ---- ---- ---- 5.824 -.881 6.705 1800 ---- ---- ---- ---- 5.668 -.870 6.538 1825 ---- ---- ---- ---- 5.517 -.858 6.375 1850 ---- ---- ---- ---- 5.370 -.846 6.216 1875 ---- ---- ---- ---- 5.227 -.833 6.060 1900 ---- ---- ---- ---- 5.088 -.820 5.908 1925 ---- ---- ---- ---- 4.954 -.805 5.759 1950 ---- ---- ---- ---- 4.824 -.790 5.614 1975 ---- ---- ---- ---- 4.699 -.774 5.473 2000 ---- ---- ---- ---- 4.578 -.757 5.335 2025 ---- ---- ---- ---- 4.463 -.738 5.201 2050 ---- ---- ---- ---- 4.351 -.720 5.071 2075 ---- ---- ---- ---- 4.245 -.699 4.944 2100 ---- ---- ---- ---- 4.144 -.677 4.821 2125 ---- ---- ---- ---- 4.048 -.654 4.702 2150 ---- ---- ---- ---- 3.956 -.632 4.588 2175 ---- ---- ---- ---- 3.868 -.609 4.477 2200 ---- ---- ---- ---- 3.785 -.586 4.371 2225 ---- ---- ---- ---- 3.705 -.564 4.269 2250 ---- ---- ---- ---- 3.629 -.543 4.172 2275 ---- ---- ---- ---- 3.556 -.524 4.080 2300 ---- ---- ---- ---- 3.486 -.506 3.992 2325 ---- ---- ---- ---- 3.419 -.491 3.910 2350 ---- ---- ---- ---- 3.355 -.476 3.831 2375 ---- ---- ---- ---- 3.293 -.464 3.757 2400 ---- ---- ---- ---- 3.234 -.454 3.688 2425 ---- ---- ---- ---- 3.178 -.443 3.621 2450 ---- ---- ---- ---- 3.124 -.435 3.559 2475 ---- ---- ---- ---- 3.073 -.427 3.500 2500 ---- ---- ---- ---- 3.024 -.420 3.444 2525 ---- ---- ---- ---- 2.977 -.413 3.390 2550 ---- ---- ---- ---- 2.933 -.407 3.340 2575 ---- ---- ---- ---- 2.890 -.401 3.291 2600 ---- ---- ---- ---- 2.850 -.395 3.245 2625 ---- ---- ---- ---- 2.811 -.389 3.200 2650 ---- ---- ---- ---- 2.774 -.383 3.157 2675 ---- ---- ---- ---- 2.739 -.377 3.116 2700 ---- ---- ---- ---- 2.705 -.370 3.075 2725 ---- ---- ---- ---- 2.673 -.362 3.035 2750 ---- ---- ---- ---- 2.642 -.354 2.996 2775 ---- ---- ---- ---- 2.613 -.345 2.958 2800 ---- ---- ---- ---- 2.584 -.336 2.920 2825 ---- ---- ---- ---- 2.557 -.325 2.882 2850 ---- ---- ---- ---- 2.531 -.315 2.846 2875 ---- ---- ---- ---- 2.506 -.304 2.810 2900 ---- ---- ---- ---- 2.482 -.292 2.774 2925 ---- ---- ---- ---- 2.458 -.281 2.739 2950 ---- ---- ---- ---- 2.436 -.269 2.705 2975 ---- ---- ---- ---- 2.414 -.257 2.671 3000 ---- ---- ---- ---- 2.393 -.245 2.638 3025 ---- ---- ---- ---- 2.372 -.234 2.606 3050 ---- ---- ---- ---- 2.352 -.222 2.574 3075 ---- ---- ---- ---- 2.333 -.210 2.543 3100 ---- ---- ---- ---- 2.314 -.199 2.513 3125 ---- ---- ---- ---- 2.296 -.188 2.484 3150 ---- ---- ---- ---- 2.278 -.177 2.455 3175 ---- ---- ---- ---- 2.260 -.167 2.427 3200 ---- ---- ---- ---- 2.243 -.157 2.400 3225 ---- ---- ---- ---- 2.226 -.147 2.373 3250 ---- ---- ---- ---- 2.210 -.137 2.347 3275 ---- ---- ---- ---- 2.193 -.130 2.323 3300 ---- ---- ---- ---- 2.178 -.121 2.299 3325 ---- ---- ---- ---- 2.162 -.113 2.275 3350 ---- ---- ---- ---- 2.147 -.106 2.253 3375 ---- ---- ---- ---- 2.132 -.100 2.232 3400 ---- ---- ---- ---- 2.117 -.094 2.211 3425 ---- ---- ---- ---- 2.103 -.088 2.191 3450 ---- ---- ---- ---- 2.089 -.083 2.172 3475 ---- ---- ---- ---- 2.075 -.078 2.153 3500 ---- ---- ---- ---- 2.061 -.075 2.136 3525 ---- ---- ---- ---- 2.048 -.071 2.119 3550 ---- ---- ---- ---- 2.035 -.067 2.102 3575 ---- ---- ---- ---- 2.022 -.064 2.086 3600 ---- ---- ---- ---- 2.009 -.062 2.071 3625 ---- ---- ---- ---- 1.997 -.060 2.057 3650 ---- ---- ---- ---- 1.984 -.059 2.043 3675 ---- ---- ---- ---- 1.972 -.057 2.029 3700 ---- ---- ---- ---- 1.961 -.056 2.017 3725 ---- ---- ---- ---- 1.949 -.055 2.004 3750 ---- ---- ---- ---- 1.938 -.054 1.992 3775 ---- ---- ---- ---- 1.926 -.055 1.981 3800 ---- ---- ---- ---- 1.915 -.055 1.970 3825 ---- ---- ---- ---- 1.905 -.055 1.960 3850 ---- ---- ---- ---- 1.894 -.056 1.950 3875 ---- ---- ---- ---- 1.884 -.056 1.940 3900 ---- ---- ---- ---- 1.874 -.057 1.931 3925 ---- ---- ---- ---- 1.864 -.058 1.922 3950 ---- ---- ---- ---- 1.854 -.059 1.913 3975 ---- ---- ---- ---- 1.845 -.060 1.905 4000 ---- ---- ---- ---- 1.836 -.062 1.898 4025 ---- ---- ---- ---- 1.827 -.063 1.890 4050 ---- ---- ---- ---- 1.818 -.065 1.883 4075 ---- ---- ---- ---- 1.810 -.066 1.876 4100 ---- ---- ---- ---- 1.801 -.068 1.869 4125 ---- ---- ---- ---- 1.793 -.070 1.863 925 ---- ---- ---- ---- 12.787 -.974 13.761 950 ---- ---- ---- ---- 12.547 -.981 13.528 975 ---- ---- ---- ---- 12.309 -.988 13.297 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 12.695 -1.038 13.733 1050 ---- ---- ---- ---- 12.471 -1.043 13.514 1075 ---- ---- ---- ---- 12.249 -1.047 13.296 1100 ---- ---- ---- ---- 12.029 -1.051 13.080 1125 ---- ---- ---- ---- 11.811 -1.053 12.864 1150 ---- ---- ---- ---- 11.594 -1.055 12.649 1175 ---- ---- ---- ---- 11.379 -1.056 12.435 1200 ---- ---- ---- ---- 11.166 -1.056 12.222 1225 ---- ---- ---- ---- 10.954 -1.056 12.010 1250 ---- ---- ---- ---- 10.743 -1.056 11.799 1275 ---- ---- ---- ---- 10.533 -1.055 11.588 1300 ---- ---- ---- ---- 10.325 -1.053 11.378 1325 ---- ---- ---- ---- 10.118 -1.051 11.169 1350 ---- ---- ---- ---- 9.912 -1.049 10.961 1375 ---- ---- ---- ---- 9.708 -1.045 10.753 1400 ---- ---- ---- ---- 9.505 -1.041 10.546 1425 ---- ---- ---- ---- 9.304 -1.036 10.340 1450 ---- ---- ---- ---- 9.104 -1.032 10.136 1475 ---- ---- ---- ---- 8.906 -1.026 9.932 1500 ---- ---- ---- ---- 8.710 -1.020 9.730 1525 ---- ---- ---- ---- 8.515 -1.014 9.529 1550 ---- ---- ---- ---- 8.323 -1.007 9.330 1575 ---- ---- ---- ---- 8.133 -1.000 9.133 1600 ---- ---- ---- ---- 7.945 -.993 8.938 1625 ---- ---- ---- ---- 7.760 -.985 8.745 1650 ---- ---- ---- ---- 7.577 -.977 8.554 1675 ---- ---- ---- ---- 7.398 -.968 8.366 1700 ---- ---- ---- ---- 7.221 -.959 8.180 1725 ---- ---- ---- ---- 7.048 -.950 7.998 1750 ---- ---- ---- ---- 6.879 -.939 7.818 1775 ---- ---- ---- ---- 6.713 -.929 7.642 1800 ---- ---- ---- ---- 6.551 -.919 7.470 1825 ---- ---- ---- ---- 6.393 -.908 7.301 1850 ---- ---- ---- ---- 6.238 -.898 7.136 1875 ---- ---- ---- ---- 6.088 -.887 6.975 1900 ---- ---- ---- ---- 5.942 -.875 6.817 1925 ---- ---- ---- ---- 5.801 -.861 6.662 1950 ---- ---- ---- ---- 5.663 -.848 6.511 1975 ---- ---- ---- ---- 5.530 -.834 6.364 2000 ---- ---- ---- ---- 5.401 -.819 6.220 2025 ---- ---- ---- ---- 5.276 -.804 6.080 2050 ---- ---- ---- ---- 5.156 -.787 5.943 2075 ---- ---- ---- ---- 5.040 -.770 5.810 2100 ---- ---- ---- ---- 4.929 -.751 5.680 2125 ---- ---- ---- ---- 4.822 -.732 5.554 2150 ---- ---- ---- ---- 4.721 -.711 5.432 2175 ---- ---- ---- ---- 4.624 -.689 5.313 2200 ---- ---- ---- ---- 4.532 -.666 5.198 2225 ---- ---- ---- ---- 4.445 -.642 5.087 2250 ---- ---- ---- ---- 4.361 -.619 4.980 2275 ---- ---- ---- ---- 4.282 -.596 4.878 2300 ---- ---- ---- ---- 4.207 -.572 4.779 2325 ---- ---- ---- ---- 4.135 -.551 4.686 2350 ---- ---- ---- ---- 4.066 -.531 4.597 2375 ---- ---- ---- ---- 4.000 -.513 4.513 2400 ---- ---- ---- ---- 3.936 -.498 4.434 2425 ---- ---- ---- ---- 3.876 -.484 4.360 2450 ---- ---- ---- ---- 3.818 -.471 4.289 2475 ---- ---- ---- ---- 3.762 -.461 4.223 2500 ---- ---- ---- ---- 3.709 -.452 4.161 2525 ---- ---- ---- ---- 3.658 -.444 4.102 2550 ---- ---- ---- ---- 3.610 -.436 4.046 2575 ---- ---- ---- ---- 3.564 -.430 3.994 2600 ---- ---- ---- ---- 3.520 -.424 3.944 2625 ---- ---- ---- ---- 3.478 -.419 3.897 2650 ---- ---- ---- ---- 3.439 -.413 3.852 2675 ---- ---- ---- ---- 3.401 -.408 3.809 2700 ---- ---- ---- ---- 3.365 -.403 3.768 2725 ---- ---- ---- ---- 3.331 -.397 3.728 2750 ---- ---- ---- ---- 3.298 -.392 3.690 2775 ---- ---- ---- ---- 3.267 -.385 3.652 2800 ---- ---- ---- ---- 3.237 -.379 3.616 2825 ---- ---- ---- ---- 3.208 -.371 3.579 2850 ---- ---- ---- ---- 3.181 -.363 3.544 2875 ---- ---- ---- ---- 3.155 -.354 3.509 2900 ---- ---- ---- ---- 3.130 -.344 3.474 2925 ---- ---- ---- ---- 3.106 -.334 3.440 2950 ---- ---- ---- ---- 3.083 -.323 3.406 2975 ---- ---- ---- ---- 3.061 -.311 3.372 3000 ---- ---- ---- ---- 3.040 -.300 3.340 3025 ---- ---- ---- ---- 3.020 -.287 3.307 3050 ---- ---- ---- ---- 3.000 -.275 3.275 3075 ---- ---- ---- ---- 2.981 -.263 3.244 3100 ---- ---- ---- ---- 2.962 -.251 3.213 3125 ---- ---- ---- ---- 2.944 -.238 3.182 3150 ---- ---- ---- ---- 2.926 -.226 3.152 3175 ---- ---- ---- ---- 2.909 -.214 3.123 3200 ---- ---- ---- ---- 2.892 -.202 3.094 3225 ---- ---- ---- ---- 2.876 -.189 3.065 3250 ---- ---- ---- ---- 2.859 -.179 3.038 3275 ---- ---- ---- ---- 2.843 -.167 3.010 3300 ---- ---- ---- ---- 2.827 -.156 2.983 3325 ---- ---- ---- ---- 2.812 -.145 2.957 3350 ---- ---- ---- ---- 2.796 -.136 2.932 3375 ---- ---- ---- ---- 2.781 -.126 2.907 3400 ---- ---- ---- ---- 2.767 -.115 2.882 3425 ---- ---- ---- ---- 2.752 -.106 2.858 3450 ---- ---- ---- ---- 2.738 -.097 2.835 3475 ---- ---- ---- ---- 2.724 -.089 2.813 3500 ---- ---- ---- ---- 2.711 -.080 2.791 3525 ---- ---- ---- ---- 2.698 -.071 2.769 3550 ---- ---- ---- ---- 2.685 -.063 2.748 3575 ---- ---- ---- ---- 2.672 -.056 2.728 3600 ---- ---- ---- ---- 2.660 -.048 2.708 3625 ---- ---- ---- ---- 2.648 -.041 2.689 3650 ---- ---- ---- ---- 2.637 -.033 2.670 3675 ---- ---- ---- ---- 2.626 -.026 2.652 3700 ---- ---- ---- ---- 2.615 -.019 2.634 3725 ---- ---- ---- ---- 2.605 -.011 2.616 3750 ---- ---- ---- ---- 2.595 -.005 2.600 3775 ---- ---- ---- ---- 2.586 +.003 2.583 3800 ---- ---- ---- ---- 2.577 +.010 2.567 3825 ---- ---- ---- ---- 2.568 +.017 2.551 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 12.847 -1.059 13.906 1050 ---- ---- ---- ---- 12.628 -1.063 13.691 1075 ---- ---- ---- ---- 12.410 -1.067 13.477 1100 ---- ---- ---- ---- 12.194 -1.070 13.264 1125 ---- ---- ---- ---- 11.980 -1.072 13.052 1150 ---- ---- ---- ---- 11.767 -1.074 12.841 1175 ---- ---- ---- ---- 11.556 -1.075 12.631 1200 ---- ---- ---- ---- 11.346 -1.075 12.421 1225 ---- ---- ---- ---- 11.137 -1.075 12.212 1250 ---- ---- ---- ---- 10.930 -1.074 12.004 1275 ---- ---- ---- ---- 10.723 -1.073 11.796 1300 ---- ---- ---- ---- 10.518 -1.071 11.589 1325 ---- ---- ---- ---- 10.314 -1.068 11.382 1350 ---- ---- ---- ---- 10.112 -1.064 11.176 1375 ---- ---- ---- ---- 9.910 -1.061 10.971 1400 ---- ---- ---- ---- 9.710 -1.057 10.767 1425 ---- ---- ---- ---- 9.511 -1.052 10.563 1450 ---- ---- ---- ---- 9.314 -1.047 10.361 1475 ---- ---- ---- ---- 9.119 -1.040 10.159 1500 ---- ---- ---- ---- 8.925 -1.034 9.959 1525 ---- ---- ---- ---- 8.733 -1.028 9.761 1550 ---- ---- ---- ---- 8.543 -1.021 9.564 1575 ---- ---- ---- ---- 8.355 -1.013 9.368 1600 ---- ---- ---- ---- 8.170 -1.005 9.175 1625 ---- ---- ---- ---- 7.987 -.997 8.984 1650 ---- ---- ---- ---- 7.807 -.988 8.795 1675 ---- ---- ---- ---- 7.629 -.980 8.609 1700 ---- ---- ---- ---- 7.455 -.970 8.425 1725 ---- ---- ---- ---- 7.284 -.961 8.245 1750 ---- ---- ---- ---- 7.117 -.950 8.067 1775 ---- ---- ---- ---- 6.953 -.940 7.893 1800 ---- ---- ---- ---- 6.793 -.930 7.723 1825 ---- ---- ---- ---- 6.637 -.919 7.556 1850 ---- ---- ---- ---- 6.485 -.908 7.393 1875 ---- ---- ---- ---- 6.337 -.897 7.234 1900 ---- ---- ---- ---- 6.193 -.885 7.078 1925 ---- ---- ---- ---- 6.054 -.871 6.925 1950 ---- ---- ---- ---- 5.918 -.859 6.777 1975 ---- ---- ---- ---- 5.787 -.844 6.631 2000 ---- ---- ---- ---- 5.660 -.829 6.489 2025 ---- ---- ---- ---- 5.537 -.814 6.351 2050 ---- ---- ---- ---- 5.419 -.797 6.216 2075 ---- ---- ---- ---- 5.305 -.780 6.085 2100 ---- ---- ---- ---- 5.195 -.762 5.957 2125 ---- ---- ---- ---- 5.091 -.741 5.832 2150 ---- ---- ---- ---- 4.991 -.720 5.711 2175 ---- ---- ---- ---- 4.897 -.697 5.594 2200 ---- ---- ---- ---- 4.807 -.674 5.481 2225 ---- ---- ---- ---- 4.721 -.650 5.371 2250 ---- ---- ---- ---- 4.640 -.626 5.266 2275 ---- ---- ---- ---- 4.563 -.602 5.165 2300 ---- ---- ---- ---- 4.489 -.580 5.069 2325 ---- ---- ---- ---- 4.419 -.558 4.977 2350 ---- ---- ---- ---- 4.352 -.537 4.889 2375 ---- ---- ---- ---- 4.288 -.519 4.807 2400 ---- ---- ---- ---- 4.226 -.504 4.730 2425 ---- ---- ---- ---- 4.167 -.490 4.657 2450 ---- ---- ---- ---- 4.111 -.478 4.589 2475 ---- ---- ---- ---- 4.057 -.467 4.524 2500 ---- ---- ---- ---- 4.005 -.458 4.463 2525 ---- ---- ---- ---- 3.956 -.450 4.406 2550 ---- ---- ---- ---- 3.910 -.443 4.353 2575 ---- ---- ---- ---- 3.865 -.437 4.302 2600 ---- ---- ---- ---- 3.823 -.431 4.254 2625 ---- ---- ---- ---- 3.783 -.426 4.209 2650 ---- ---- ---- ---- 3.744 -.422 4.166 2675 ---- ---- ---- ---- 3.708 -.417 4.125 2700 ---- ---- ---- ---- 3.674 -.411 4.085 2725 ---- ---- ---- ---- 3.641 -.406 4.047 2750 ---- ---- ---- ---- 3.610 -.401 4.011 2775 ---- ---- ---- ---- 3.580 -.395 3.975 2800 ---- ---- ---- ---- 3.552 -.388 3.940 2825 ---- ---- ---- ---- 3.525 -.380 3.905 2850 ---- ---- ---- ---- 3.499 -.372 3.871 2875 ---- ---- ---- ---- 3.474 -.363 3.837 2900 ---- ---- ---- ---- 3.451 -.353 3.804 2925 ---- ---- ---- ---- 3.428 -.343 3.771 2950 ---- ---- ---- ---- 3.407 -.331 3.738 2975 ---- ---- ---- ---- 3.386 -.320 3.706 3000 ---- ---- ---- ---- 3.366 -.308 3.674 3025 ---- ---- ---- ---- 3.347 -.296 3.643 3050 ---- ---- ---- ---- 3.329 -.282 3.611 3075 ---- ---- ---- ---- 3.311 -.270 3.581 3100 ---- ---- ---- ---- 3.293 -.258 3.551 3125 ---- ---- ---- ---- 3.277 -.244 3.521 3150 ---- ---- ---- ---- 3.260 -.232 3.492 3175 ---- ---- ---- ---- 3.244 -.219 3.463 3200 ---- ---- ---- ---- 3.228 -.207 3.435 3225 ---- ---- ---- ---- 3.213 -.194 3.407 3250 ---- ---- ---- ---- 3.198 -.182 3.380 3275 ---- ---- ---- ---- 3.182 -.171 3.353 3300 ---- ---- ---- ---- 3.168 -.159 3.327 3325 ---- ---- ---- ---- 3.153 -.148 3.301 3350 ---- ---- ---- ---- 3.139 -.137 3.276 3375 ---- ---- ---- ---- 3.125 -.126 3.251 3400 ---- ---- ---- ---- 3.111 -.116 3.227 3425 ---- ---- ---- ---- 3.097 -.107 3.204 3450 ---- ---- ---- ---- 3.084 -.097 3.181 3475 ---- ---- ---- ---- 3.071 -.088 3.159 3500 ---- ---- ---- ---- 3.059 -.078 3.137 3525 ---- ---- ---- ---- 3.046 -.070 3.116 3550 ---- ---- ---- ---- 3.034 -.062 3.096 3575 ---- ---- ---- ---- 3.023 -.053 3.076 3600 ---- ---- ---- ---- 3.012 -.045 3.057 3625 ---- ---- ---- ---- 3.001 -.037 3.038 3650 ---- ---- ---- ---- 2.990 -.029 3.019 3675 ---- ---- ---- ---- 2.980 -.021 3.001 3700 ---- ---- ---- ---- 2.970 -.014 2.984 3725 ---- ---- ---- ---- 2.961 -.006 2.967 3750 ---- ---- ---- ---- 2.952 +.002 2.950 3775 ---- ---- ---- ---- 2.943 +.009 2.934 3800 ---- ---- ---- ---- 2.935 +.017 2.918 3825 ---- ---- ---- ---- 2.927 +.024 2.903 3850 ---- ---- ---- ---- 2.919 +.031 2.888 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.048 -1.094 14.142 1050 ---- ---- ---- ---- 12.836 -1.098 13.934 1075 ---- ---- ---- ---- 12.624 -1.102 13.726 1100 ---- ---- ---- ---- 12.415 -1.103 13.518 1125 ---- ---- ---- ---- 12.207 -1.105 13.312 1150 ---- ---- ---- ---- 12.000 -1.106 13.106 1175 ---- ---- ---- ---- 11.794 -1.107 12.901 1200 ---- ---- ---- ---- 11.590 -1.107 12.697 1225 ---- ---- ---- ---- 11.386 -1.107 12.493 1250 ---- ---- ---- ---- 11.184 -1.106 12.290 1275 ---- ---- ---- ---- 10.983 -1.104 12.087 1300 ---- ---- ---- ---- 10.783 -1.101 11.884 1325 ---- ---- ---- ---- 10.584 -1.098 11.682 1350 ---- ---- ---- ---- 10.386 -1.094 11.480 1375 ---- ---- ---- ---- 10.189 -1.090 11.279 1400 ---- ---- ---- ---- 9.993 -1.085 11.078 1425 ---- ---- ---- ---- 9.798 -1.080 10.878 1450 ---- ---- ---- ---- 9.605 -1.074 10.679 1475 ---- ---- ---- ---- 9.412 -1.069 10.481 1500 ---- ---- ---- ---- 9.222 -1.062 10.284 1525 ---- ---- ---- ---- 9.033 -1.055 10.088 1550 ---- ---- ---- ---- 8.846 -1.047 9.893 1575 ---- ---- ---- ---- 8.661 -1.039 9.700 1600 ---- ---- ---- ---- 8.478 -1.031 9.509 1625 ---- ---- ---- ---- 8.297 -1.022 9.319 1650 ---- ---- ---- ---- 8.119 -1.013 9.132 1675 ---- ---- ---- ---- 7.944 -1.003 8.947 1700 ---- ---- ---- ---- 7.771 -.994 8.765 1725 ---- ---- ---- ---- 7.601 -.984 8.585 1750 ---- ---- ---- ---- 7.435 -.974 8.409 1775 ---- ---- ---- ---- 7.273 -.963 8.236 1800 ---- ---- ---- ---- 7.114 -.952 8.066 1825 ---- ---- ---- ---- 6.959 -.941 7.900 1850 ---- ---- ---- ---- 6.807 -.931 7.738 1875 ---- ---- ---- ---- 6.660 -.919 7.579 1900 ---- ---- ---- ---- 6.517 -.907 7.424 1925 ---- ---- ---- ---- 6.378 -.894 7.272 1950 ---- ---- ---- ---- 6.243 -.881 7.124 1975 ---- ---- ---- ---- 6.113 -.867 6.980 2000 ---- ---- ---- ---- 5.986 -.853 6.839 2025 ---- ---- ---- ---- 5.864 -.838 6.702 2050 ---- ---- ---- ---- 5.746 -.822 6.568 2075 ---- ---- ---- ---- 5.632 -.805 6.437 2100 ---- ---- ---- ---- 5.523 -.787 6.310 2125 ---- ---- ---- ---- 5.418 -.768 6.186 2150 ---- ---- ---- ---- 5.319 -.747 6.066 2175 ---- ---- ---- ---- 5.224 -.725 5.949 2200 ---- ---- ---- ---- 5.134 -.702 5.836 2225 ---- ---- ---- ---- 5.049 -.678 5.727 2250 ---- ---- ---- ---- 4.968 -.653 5.621 2275 ---- ---- ---- ---- 4.891 -.629 5.520 2300 ---- ---- ---- ---- 4.819 -.604 5.423 2325 ---- ---- ---- ---- 4.750 -.580 5.330 2350 ---- ---- ---- ---- 4.684 -.558 5.242 2375 ---- ---- ---- ---- 4.621 -.538 5.159 2400 ---- ---- ---- ---- 4.561 -.520 5.081 2425 ---- ---- ---- ---- 4.504 -.504 5.008 2450 ---- ---- ---- ---- 4.449 -.490 4.939 2475 ---- ---- ---- ---- 4.397 -.478 4.875 2500 ---- ---- ---- ---- 4.347 -.468 4.815 2525 ---- ---- ---- ---- 4.299 -.459 4.758 2550 ---- ---- ---- ---- 4.254 -.452 4.706 2575 ---- ---- ---- ---- 4.211 -.445 4.656 2600 ---- ---- ---- ---- 4.170 -.440 4.610 2625 ---- ---- ---- ---- 4.132 -.434 4.566 2650 ---- ---- ---- ---- 4.095 -.430 4.525 2675 ---- ---- ---- ---- 4.061 -.424 4.485 2700 ---- ---- ---- ---- 4.028 -.420 4.448 2725 ---- ---- ---- ---- 3.997 -.416 4.413 2750 ---- ---- ---- ---- 3.967 -.412 4.379 2775 ---- ---- ---- ---- 3.940 -.406 4.346 2800 ---- ---- ---- ---- 3.913 -.401 4.314 2825 ---- ---- ---- ---- 3.888 -.394 4.282 2850 ---- ---- ---- ---- 3.864 -.387 4.251 2875 ---- ---- ---- ---- 3.842 -.378 4.220 2900 ---- ---- ---- ---- 3.820 -.369 4.189 2925 ---- ---- ---- ---- 3.800 -.359 4.159 2950 ---- ---- ---- ---- 3.781 -.347 4.128 2975 ---- ---- ---- ---- 3.762 -.337 4.099 3000 ---- ---- ---- ---- 3.744 -.325 4.069 3025 ---- ---- ---- ---- 3.727 -.313 4.040 3050 ---- ---- ---- ---- 3.711 -.300 4.011 3075 ---- ---- ---- ---- 3.695 -.287 3.982 3100 ---- ---- ---- ---- 3.680 -.274 3.954 3125 ---- ---- ---- ---- 3.666 -.260 3.926 3150 ---- ---- ---- ---- 3.651 -.247 3.898 3175 ---- ---- ---- ---- 3.638 -.233 3.871 3200 ---- ---- ---- ---- 3.624 -.220 3.844 3225 ---- ---- ---- ---- 3.611 -.207 3.818 3250 ---- ---- ---- ---- 3.598 -.194 3.792 3275 ---- ---- ---- ---- 3.585 -.182 3.767 3300 ---- ---- ---- ---- 3.572 -.170 3.742 3325 ---- ---- ---- ---- 3.559 -.158 3.717 3350 ---- ---- ---- ---- 3.547 -.146 3.693 3375 ---- ---- ---- ---- 3.535 -.135 3.670 3400 ---- ---- ---- ---- 3.523 -.124 3.647 3425 ---- ---- ---- ---- 3.511 -.113 3.624 3450 ---- ---- ---- ---- 3.500 -.103 3.603 3475 ---- ---- ---- ---- 3.489 -.092 3.581 3500 ---- ---- ---- ---- 3.478 -.083 3.561 3525 ---- ---- ---- ---- 3.467 -.074 3.541 3550 ---- ---- ---- ---- 3.457 -.064 3.521 3575 ---- ---- ---- ---- 3.447 -.055 3.502 3600 ---- ---- ---- ---- 3.437 -.046 3.483 3625 ---- ---- ---- ---- 3.427 -.038 3.465 3650 ---- ---- ---- ---- 3.418 -.030 3.448 3675 ---- ---- ---- ---- 3.409 -.022 3.431 3700 ---- ---- ---- ---- 3.401 -.013 3.414 3725 ---- ---- ---- ---- 3.393 -.005 3.398 3750 ---- ---- ---- ---- 3.385 +.003 3.382 SO DEC27 Silver Option CALL 1375 ---- ---- ---- ---- 10.146 -1.079 11.225 1400 ---- ---- ---- ---- 9.965 -1.077 11.042 1425 ---- ---- ---- ---- 9.785 -1.075 10.860 1450 ---- ---- ---- ---- 9.608 -1.072 10.680 1475 ---- ---- ---- ---- 9.433 -1.068 10.501 1500 ---- ---- ---- ---- 9.259 -1.065 10.324 1525 ---- ---- ---- ---- 9.088 -1.060 10.148 1550 ---- ---- ---- ---- 8.919 -1.055 9.974 1575 ---- ---- ---- ---- 8.751 -1.050 9.801 1600 ---- ---- ---- ---- 8.585 -1.044 9.629 1625 ---- ---- ---- ---- 8.421 -1.037 9.458 1650 ---- ---- ---- ---- 8.259 -1.030 9.289 1675 ---- ---- ---- ---- 8.099 -1.022 9.121 1700 ---- ---- ---- ---- 7.940 -1.014 8.954 1725 ---- ---- ---- ---- 7.783 -1.006 8.789 1750 ---- ---- ---- ---- 7.628 -.996 8.624 1775 ---- ---- ---- ---- 7.474 -.987 8.461 1800 ---- ---- ---- ---- 7.322 -.977 8.299 1825 ---- ---- ---- ---- 7.172 -.967 8.139 1850 ---- ---- ---- ---- 7.024 -.956 7.980 1875 ---- ---- ---- ---- 6.878 -.945 7.823 1900 ---- ---- ---- ---- 6.736 -.932 7.668 1925 ---- ---- ---- ---- 6.596 -.920 7.516 1950 ---- ---- ---- ---- 6.460 -.907 7.367 1975 ---- ---- ---- ---- 6.328 -.893 7.221 2000 ---- ---- ---- ---- 6.200 -.878 7.078 2025 ---- ---- ---- ---- 6.077 -.863 6.940 2050 ---- ---- ---- ---- 5.959 -.847 6.806 2075 ---- ---- ---- ---- 5.847 -.829 6.676 2100 ---- ---- ---- ---- 5.739 -.811 6.550 2125 ---- ---- ---- ---- 5.636 -.792 6.428 2150 ---- ---- ---- ---- 5.538 -.772 6.310 2175 ---- ---- ---- ---- 5.445 -.750 6.195 2200 ---- ---- ---- ---- 5.357 -.727 6.084 2225 ---- ---- ---- ---- 5.273 -.703 5.976 2250 ---- ---- ---- ---- 5.194 -.678 5.872 2275 ---- ---- ---- ---- 5.119 -.652 5.771 2300 ---- ---- ---- ---- 5.048 -.627 5.675 2325 ---- ---- ---- ---- 4.980 -.604 5.584 2350 ---- ---- ---- ---- 4.916 -.581 5.497 2375 ---- ---- ---- ---- 4.854 -.561 5.415 2400 ---- ---- ---- ---- 4.796 -.542 5.338 2425 ---- ---- ---- ---- 4.740 -.526 5.266 2450 ---- ---- ---- ---- 4.687 -.512 5.199 2475 ---- ---- ---- ---- 4.636 -.500 5.136 2500 ---- ---- ---- ---- 4.587 -.490 5.077 2525 ---- ---- ---- ---- 4.541 -.481 5.022 2550 ---- ---- ---- ---- 4.498 -.473 4.971 2575 ---- ---- ---- ---- 4.456 -.467 4.923 2600 ---- ---- ---- ---- 4.417 -.462 4.879 2625 ---- ---- ---- ---- 4.380 -.457 4.837 2650 ---- ---- ---- ---- 4.345 -.452 4.797 2675 ---- ---- ---- ---- 4.311 -.449 4.760 2700 ---- ---- ---- ---- 4.280 -.444 4.724 2725 ---- ---- ---- ---- 4.251 -.440 4.691 2750 ---- ---- ---- ---- 4.223 -.435 4.658 2775 ---- ---- ---- ---- 4.196 -.431 4.627 2800 ---- ---- ---- ---- 4.171 -.426 4.597 2825 ---- ---- ---- ---- 4.148 -.419 4.567 2850 ---- ---- ---- ---- 4.126 -.411 4.537 2875 ---- ---- ---- ---- 4.104 -.404 4.508 2900 ---- ---- ---- ---- 4.084 -.394 4.478 2925 ---- ---- ---- ---- 4.065 -.384 4.449 2950 ---- ---- ---- ---- 4.047 -.373 4.420 2975 ---- ---- ---- ---- 4.030 -.362 4.392 3000 ---- ---- ---- ---- 4.014 -.349 4.363 3025 ---- ---- ---- ---- 3.998 -.337 4.335 3050 ---- ---- ---- ---- 3.984 -.323 4.307 3075 ---- ---- ---- ---- 3.969 -.311 4.280 3100 ---- ---- ---- ---- 3.956 -.296 4.252 3125 ---- ---- ---- ---- 3.942 -.283 4.225 3150 ---- ---- ---- ---- 3.929 -.270 4.199 3175 ---- ---- ---- ---- 3.917 -.256 4.173 3200 ---- ---- ---- ---- 3.905 -.242 4.147 3225 ---- ---- ---- ---- 3.893 -.228 4.121 3250 ---- ---- ---- ---- 3.881 -.215 4.096 3275 ---- ---- ---- ---- 3.869 -.202 4.071 3300 ---- ---- ---- ---- 3.857 -.190 4.047 3325 ---- ---- ---- ---- 3.846 -.177 4.023 3350 ---- ---- ---- ---- 3.835 -.165 4.000 3375 ---- ---- ---- ---- 3.824 -.153 3.977 3400 ---- ---- ---- ---- 3.813 -.142 3.955 3425 ---- ---- ---- ---- 3.802 -.131 3.933 3450 ---- ---- ---- ---- 3.792 -.120 3.912 3475 ---- ---- ---- ---- 3.782 -.109 3.891 3500 ---- ---- ---- ---- 3.772 -.099 3.871 3525 ---- ---- ---- ---- 3.762 -.090 3.852 3550 ---- ---- ---- ---- 3.753 -.080 3.833 3575 ---- ---- ---- ---- 3.744 -.070 3.814 3600 ---- ---- ---- ---- 3.735 -.061 3.796 3625 ---- ---- ---- ---- 3.727 -.052 3.779 3650 ---- ---- ---- ---- 3.719 -.043 3.762 3675 ---- ---- ---- ---- 3.711 -.034 3.745 3700 ---- ---- ---- ---- 3.704 -.025 3.729 3725 ---- ---- ---- ---- 3.697 -.017 3.714 3750 ---- ---- ---- ---- 3.690 -.008 3.698 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5251 2762 68063 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 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 ---- ---- ---- ---- .001 -.001 .002 38 1575 ---- ---- ---- ---- .002 UNCH .002 8 1600 ---- ---- ---- ---- .003 +.001 1 .002 28 1625 ---- ---- ---- ---- .004 +.001 .003 7 1650 ---- ---- ---- ---- .005 +.002 .003 28 1675 ---- ---- ---- ---- .007 +.003 10 .004 111 1700 ---- .007B ---- .007B .009 +.005 30 .004 127 1725 ---- .011B ---- .011B .013 +.008 2 .005 6 1750 ---- .016B ---- .016B .018 +.012 5 .006 16 1775 ---- .025B ---- .025B .025 +.017 25 .008 23 1800 .016 .038 .014 .037 .035 +.025 103 .010 21 101 1825 .025 .053B .025 .053B .049 +.035 250 .014 14 1850 .043 .079 .043 .077 .070 +.050 36 .020 59 1875 .061 .108B .061 .099A .098 +.070 29 .028 34 1880 .077 .115B .077 .115B .105 +.075 61 .030 1885 .075 .124B .075 .124B .112 +.080 20 .032 1890 ---- .132B ---- .132B .120 +.086 .034 1895 ---- .140B ---- .140B .128 +.091 .037 2 1900 .061 .149B .061 .135A .136 +.096 501 .040 20 1042 1905 ---- .159B ---- .159B .145 +.103 .042 14 1910 .087 .169B .080 .169B .155 +.110 14 .045 2 1915 .073 .180B .073 .180B .165 +.116 18 .049 1920 ---- .191B ---- .191B .176 +.124 .052 10 1925 .145 .204B .145 .197B .187 +.131 38 .056 10 80 1930 ---- .216B ---- .216B .199 +.139 2 .060 19 1935 .088 .229B .088 .229B .211 +.147 7 .064 15 1940 ---- .243B ---- .243B .224 +.155 1 .069 1 12 1945 ---- .257B ---- .257B .238 +.165 .073 10 1950 .083 .272B .076A .246A .252 +.174 90 .078 17 385 1955 ---- .288B .079A .079A .267 +.183 2 .084 9 10 1960 .258 .305B .084A .296B .282 +.193 17 .089 9 17 1965 .303 .323B .090A .291A .298 +.203 2 .095 20 22 1970 ---- .341B .095A .341B .315 +.213 8 .102 4 1975 .173 .360B .102A .342A .333 +.225 30 .108 15 211 1980 .158 .379B .109A .294A .352 +.236 8 .116 1 81 1985 .320 .399B .117A .310A .371 +.248 5 .123 31 1990 ---- .421B .124A .421B .391 +.260 121 .131 164 186 1995 .213 .443B .132A .431B .412 +.272 19 .140 26 56 2000 .143 .466B .140A .453B .433 +.284 484 .149 218 1001 2005 .490 .490 .149A .468A .455 +.296 1 .159 36 2010 .417 .513B .158A .404A .478 +.309 2 .169 10 13 2015 ---- .539B .167A .539B .502 +.322 .180 1 13 2020 .329 .565B .178A .565B .527 +.336 47 .191 1 46 2025 .198 .592B .194A .578B .553 +.350 377 .203 10 118 2030 .228 .620B .205A .620B .579 +.363 15 .216 3 26 2035 .532 .648B .218A .519A .606 +.377 5 .229 2 17 2040 .341 .678B .228A .611A .634 +.391 15 .243 164 241 2045 .551 .707B .241A .707B .663 +.405 29 .258 50 2050 .286 .738B .258A .738B .692 +.419 240 .273 31 174 2055 .654 .768B .274A .696A .722 +.433 5 .289 3 16 2060 .661 .802B .288A .741A .753 +.447 4 .306 59 2065 .511 .835B .305A .834B .785 +.462 2 .323 7 43 2070 ---- .869B .322A .868B .818 +.476 6 .342 4 26 2075 .465 .903B .342A .820A .851 +.490 172 .361 25 280 2080 .515 .939B .359A .938B .885 +.504 7 .381 167 232 2085 .895 .971B .379A .903A .920 +.519 9 .401 22 2090 .550 1.008B .399A .860A .955 +.532 6 .423 30 2095 ---- 1.045B .420A 1.043B .991 +.546 1 .445 8 30 2100 .460 1.085B .443A 1.085B 1.028 +.560 12 .468 10 519 2105 ---- 1.121B .465A 1.120B 1.065 +.573 1 .492 1 12 2110 .671 1.160B .488A 1.158B 1.103 +.587 6 .516 13 2115 ---- 1.199B .512A 1.197B 1.142 +.600 .542 207 224 2120 .731 1.240B .538A 1.239B 1.181 +.613 3 .568 2 17 2125 ---- 1.282B .563A 1.282B 1.220 +.625 3 .595 3 154 2130 .641 1.320B .589A .589A 1.261 +.639 2 .622 75 15 2135 ---- 1.349B .617A 1.345B 1.301 +.650 .651 3 2140 .700 1.391B .646A .646A 1.342 +.662 8 .680 6 18 2145 ---- 1.433B .674A 1.429B 1.384 +.674 .710 44 2150 ---- 1.493B .704A 1.493B 1.426 +.685 .741 13 283 2155 ---- 1.516B .733A 1.515B 1.469 +.697 .772 5 13 2160 ---- 1.556B .766A 1.556B 1.512 +.708 1 .804 1 14 2165 ---- 1.604B .799A 1.599B 1.555 +.718 1 .837 5 42 2170 ---- 1.645B .832A 1.645B 1.599 +.729 1 .870 5 9 2175 ---- 1.712B .865A 1.712B 1.643 +.738 5 .905 3 339 2180 ---- 1.738B .900A 1.737B 1.687 +.748 .939 5 9 2185 ---- 1.777B .934A .934A 1.732 +.757 .975 5 46 2190 ---- 1.822B .969A .969A 1.777 +.766 2 1.011 54 2195 ---- 1.868B 1.043A 1.043A 1.822 +.774 1.048 3 8 2200 1.583 1.940B 1.073A 1.940B 1.868 +.783 10 1.085 864 2205 ---- 1.960B 1.120A 1.120A 1.914 +.791 1 1.123 44 2210 ---- 2.006B 1.158A 1.158A 1.960 +.798 1.162 20 2215 ---- 2.053B 1.197A 1.197A 2.006 +.805 1.201 29 2220 ---- 2.110B 1.233A 1.233A 2.053 +.813 2 1.240 520 2225 ---- 2.173B 1.265A 1.265A 2.100 +.820 1.280 52 2230 ---- 2.194B 1.316A 1.316A 2.147 +.826 1.321 12 2235 ---- 2.242B 1.357A 1.357A 2.194 +.832 1.362 63 2240 ---- 2.288B 1.399A 1.399A 2.241 +.837 1.404 25 2245 ---- 2.337B 1.442A 1.442A 2.289 +.843 1.446 12 2250 ---- 2.412B 1.471A 1.471A 2.337 +.849 1.488 259 2255 ---- 2.433B 1.528A 1.528A 2.384 +.853 1.531 1 61 2260 ---- 2.481B 1.570A 1.570A 2.432 +.857 1.575 55 2265 ---- 2.529B 1.615A 1.615A 2.481 +.863 1.618 12 2270 ---- 2.577B 1.659A 1.659A 2.529 +.867 1.662 1 2275 ---- 2.646B 1.687A 1.687A 2.577 +.871 1.706 1 73 2280 ---- 2.674B 1.748A 1.748A 2.626 +.875 1.751 11 2285 ---- 2.723B 1.792A 1.792A 2.674 +.878 1.796 7 2290 ---- 2.771B 1.838A 1.838A 2.723 +.882 1.841 13 2295 ---- 2.820B 1.884A 1.884A 2.772 +.885 1.887 1 2300 2.667 2.869B 1.913A 2.869B 2.820 +.887 2 1.933 293 2305 ---- 2.917B ---- 2.915B 2.869 +.890 1.979 1 2310 ---- 2.966B ---- 2.964B 2.918 +.893 2.025 10 2315 ---- 3.015B ---- 3.013B 2.967 +.895 2.072 6 2320 ---- 3.064B ---- 3.061B 3.016 +.898 2.118 11 2325 ---- 3.113B 2.144A 2.144A 3.066 +.901 2.165 54 2330 ---- 3.163B ---- 3.155B 3.115 +.903 2.212 7 2335 ---- 3.212B ---- 3.209B 3.164 +.905 2.259 6 2340 ---- 3.261B ---- 3.261B 3.213 +.906 2.307 9 2345 ---- 3.310B ---- 3.308B 3.263 +.909 2.354 8 2350 ---- 3.360B 2.380A 2.380A 3.312 +.910 2.402 107 2355 ---- 3.409B ---- 3.409B 3.361 +.911 2.450 17 2360 ---- 3.458B ---- 3.455B 3.411 +.913 2.498 1 2365 ---- 3.508B ---- 3.508B 3.460 +.914 2.546 4 2370 ---- 3.557B ---- 3.554B 3.510 +.916 2.594 3 2375 ---- 3.607B 2.620A 2.620A 3.559 +.916 2.643 264 2380 ---- 3.657B ---- 3.653B 3.609 +.918 2.691 6 2385 ---- 3.706B ---- 3.703B 3.658 +.918 2.740 10 2390 ---- 3.756B ---- 3.756B 3.708 +.920 2.788 200 2395 ---- 3.805B ---- 3.802B 3.758 +.921 2.837 6 2400 ---- 3.855B ---- 3.846B 3.807 +.921 2.886 4 258 2405 ---- 3.905B ---- 3.905B 3.857 +.922 2.935 4 2410 ---- 3.954B ---- 3.951B 3.906 +.922 2.984 5 2415 ---- 4.004B ---- 4.001B 3.956 +.923 3.033 1 2420 ---- 4.054B ---- 4.054B 4.006 +.924 3.082 160 2425 ---- 4.104B ---- 4.104B 4.056 +.925 3.131 19 2430 ---- 4.153B ---- 4.150B 4.105 +.925 3.180 5 2435 ---- 4.203B ---- 4.200B 4.155 +.926 3.229 7 2440 ---- 4.253B ---- 4.250B 4.205 +.927 3.278 11 2445 ---- 4.303B ---- 4.303B 4.255 +.927 3.328 2 2450 ---- 4.353B ---- 4.353B 4.304 +.927 3.377 54 2455 ---- 4.403B ---- 4.403B 4.354 +.928 3.426 7 2460 ---- 4.438B ---- 4.417B 4.404 +.928 3.476 2465 ---- 4.503B ---- 4.503B 4.454 +.929 3.525 4 2470 ---- 4.553B ---- 4.553B 4.503 +.928 3.575 8 2475 ---- 4.602B ---- 4.600B 4.553 +.929 3.624 5 2480 ---- 4.638B ---- 4.618B 4.603 +.929 3.674 2485 ---- 4.704B ---- 4.695B 4.653 +.930 3.723 10 2490 ---- 4.738B ---- 4.717B 4.703 +.930 3.773 2495 ---- 4.802B ---- 4.794B 4.753 +.930 3.823 6 2500 ---- 4.852B ---- 4.849B 4.803 +.931 3.872 4 2505 ---- 4.888B ---- 4.867B 4.852 +.930 3.922 2510 ---- 4.952B ---- 4.949B 4.902 +.931 3.971 7 2515 ---- 4.987B ---- 4.966B 4.952 +.931 4.021 2520 ---- 5.052B ---- 5.049B 5.002 +.931 4.071 1 2525 ---- 5.102B ---- 5.099B 5.052 +.931 4.121 6 2530 ---- 5.152B ---- 5.143B 5.102 +.932 4.170 1 2535 ---- 5.202B ---- 5.202B 5.152 +.932 4.220 4 2540 ---- 5.252B ---- 5.252B 5.202 +.932 4.270 1 2545 ---- 5.302B ---- 5.302B 5.252 +.933 4.319 1 2550 ---- 5.352B ---- 5.352B 5.302 +.933 4.369 3 2555 ---- 5.387B ---- 5.366B 5.352 +.933 4.419 2560 ---- 5.452B ---- 5.452B 5.401 +.932 4.469 6 2565 ---- 5.502B ---- 5.502B 5.451 +.932 4.519 1 2570 ---- 5.537B ---- 5.515B 5.501 +.933 4.568 2575 ---- 5.602B ---- 5.602B 5.551 +.933 4.618 2 2580 ---- 5.637B ---- 5.615B 5.601 +.933 4.668 2585 ---- 5.687B ---- 5.665B 5.651 +.933 4.718 2590 ---- 5.752B ---- 5.752B 5.701 +.933 4.768 2 2595 ---- 5.802B ---- 5.802B 5.751 +.933 4.818 1 2600 ---- 5.852B ---- 5.852B 5.801 +.934 4.867 3 2605 ---- 5.887B ---- 5.866B 5.851 +.934 4.917 2610 ---- 5.937B ---- 5.916B 5.901 +.934 4.967 2615 ---- 5.987B ---- 5.966B 5.951 +.934 5.017 2620 ---- 6.037B ---- 6.016B 6.001 +.934 5.067 2625 ---- 6.101B ---- 6.099B 6.051 +.934 5.117 1 2630 ---- 6.137B ---- 6.116B 6.101 +.934 5.167 2635 ---- 6.187B ---- 6.166B 6.151 +.935 5.216 2640 ---- 6.237B ---- 6.216B 6.201 +.935 5.266 2645 ---- 6.287B ---- 6.266B 6.251 +.935 5.316 2650 ---- 6.351B ---- 6.348B 6.301 +.935 5.366 4 2655 ---- 6.387B ---- 6.366B 6.351 +.935 5.416 2675 ---- 6.601B ---- 6.598B 6.551 +.935 5.616 2 2700 ---- 6.851B ---- 6.848B 6.801 +.936 5.865 2 2725 ---- 7.101B ---- 7.098B 7.051 +.936 6.115 2750 ---- 7.351B ---- 7.348B 7.301 +.936 6.365 2 2775 ---- 7.587B ---- 7.564B 7.551 +.936 6.615 2800 ---- 7.851B ---- 7.851B 7.801 +.936 6.865 1 2825 ---- 8.101B ---- 8.101B 8.051 +.936 7.115 2 2850 ---- 8.355B ---- 8.355B 8.301 +.936 7.365 3 2875 ---- 8.606B ---- 8.597B 8.551 +.936 7.615 1 2900 ---- 8.852B ---- 8.842B 8.801 +.936 7.865 1 2925 ---- 9.086B ---- 9.066B 9.051 +.936 8.115 2950 ---- 9.352B ---- 9.342B 9.301 +.936 8.365 1 2975 ---- 9.586B ---- 9.563B 9.551 +.936 8.615 3000 ---- 9.854B ---- 9.854B 9.801 +.936 8.865 14 3025 ---- 10.085B ---- 10.065B 10.051 +.936 9.115 3050 ---- 10.336B ---- 10.336B 10.301 +.936 9.365 3075 ---- 10.604B ---- 10.604B 10.551 +.936 9.615 2 3100 ---- 10.854B ---- 10.854B 10.801 +.936 9.865 2 3125 ---- 11.104B ---- 11.104B 11.051 +.936 10.115 2 3150 ---- 11.335B ---- 11.314B 11.301 +.936 10.365 3175 ---- 11.584B ---- 11.561B 11.551 +.936 10.615 3200 ---- 11.851B ---- 11.846B 11.801 +.936 10.865 2 3225 ---- 12.084B ---- 12.064B 12.051 +.936 11.115 3250 ---- 12.334B ---- 12.314B 12.301 +.936 11.365 3275 ---- 12.575B ---- 12.565B 12.551 +.936 11.615 3300 ---- 12.825B ---- 12.815B 12.801 +.936 11.865 3325 ---- 13.075B ---- 13.037B 13.051 +.936 12.115 3350 ---- 13.325B ---- 13.289B 13.301 +.936 12.365 3375 ---- 13.584B ---- 13.560B 13.551 +.936 12.615 3400 ---- 13.834B ---- 13.810B 13.801 +.936 12.865 3425 ---- 14.084B ---- 14.064B 14.051 +.936 13.115 3450 ---- 14.325B ---- 14.314B 14.301 +.936 13.365 3500 ---- 14.824B ---- 14.814B 14.801 +.936 13.865 4000 ---- 19.822B ---- 19.787B 19.801 +.936 18.865 5000 ---- 29.816B ---- 29.775B 29.801 +.936 28.865 850 ---- ---- ---- ---- .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 ---- 79.715B ---- 79.665B 79.801 +.936 78.865 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .003 +.001 .002 1275 ---- ---- ---- ---- .003 +.001 .002 1300 ---- ---- ---- ---- .003 +.001 .002 233 1325 ---- ---- ---- ---- .004 +.002 .002 1 1350 ---- ---- ---- ---- .004 +.002 .002 15 1375 ---- ---- ---- ---- .004 +.001 .003 1 1400 ---- ---- ---- ---- .005 +.002 .003 7 1425 ---- ---- ---- ---- .005 +.002 .003 1450 ---- ---- ---- ---- .005 +.001 .004 2 1475 ---- ---- ---- ---- .006 +.002 .004 242 1500 ---- ---- ---- ---- .007 +.003 .004 1003 1525 ---- .006B ---- .006B .009 +.004 .005 215 1550 ---- .009B ---- .009B .011 +.005 .006 45 1575 ---- .012B ---- .012B .014 +.007 .007 30 1600 ---- .017B ---- .017B .018 +.010 1 .008 2016 1625 .012 .022B .012 .022B .023 +.013 1 .010 104 1650 ---- .029B ---- .029B .029 +.017 .012 82 1675 ---- .039B ---- .039B .038 +.022 1 .016 124 1700 .050 .053 .050 .053 .048 +.028 26 .020 1907 1725 ---- .066B ---- .066B .062 +.036 1 .026 54 1750 .085 .085 .085 .085 .079 +.045 5 .034 1 1924 1775 .086 .111 .086 .108 .101 +.057 5 .044 40 1800 .082 .140 .082 .136A .128 +.072 530 .056 4 1383 1825 .163 .174 .163 .171A .162 +.090 5 .072 1 31 1850 .118 .216 .118 .215 .202 +.111 26 .091 5 845 1875 ---- .269B ---- .269B .252 +.137 5 .115 159 1880 ---- .281B ---- .281B .263 +.143 .120 3 1885 ---- .293B ---- .293B .274 +.148 2 .126 12 12 1890 ---- .305B ---- .305B .286 +.154 4 .132 8 1895 ---- .318B .137A .137A .298 +.160 .138 1900 .150 .334 .144A .321A .311 +.166 188 .145 12 1101 1905 ---- .346B ---- .346B .324 +.173 .151 1 1 1910 .176 .360B .157A .360B .338 +.180 1 .158 1 1915 ---- .374B .164A .164A .352 +.186 3 .166 1920 ---- .389B .171A .389B .366 +.193 .173 2 1925 .407 .407 .178A .395 .381 +.200 7 .181 103 1930 .424 .424 .187A .408A .397 +.208 1 .189 3 3 1935 .243 .438B .193A .438B .413 +.215 8 .198 2 3 1940 .447 .456B .201A .441A .429 +.222 4 .207 7 7 1945 ---- .473B .211A .211A .446 +.230 2 .216 6 7 1950 .311 .493B .220A .476A .463 +.238 17 .225 18 173 1955 .367 .512B .231A .512B .481 +.246 6 .235 3 3 1960 ---- .531B .238A .238A .500 +.254 2 .246 7 1965 ---- .551B .248A .248A .519 +.262 1 .257 3 3 1970 ---- .571B .260A .260A .539 +.271 4 .268 1 10 1975 .572 .592B .272A .592B .559 +.280 12 .279 186 1980 ---- .614B .282A .282A .580 +.289 3 .291 11 57 1985 ---- .636B .295A .295A .601 +.298 1 .303 21 1990 .638 .658B .306A .643B .623 +.307 6 .316 1 14 1995 ---- .682B .318A .318A .646 +.317 4 .329 12 2000 .450 .706B .331A .706B .669 +.326 553 .343 49 1357 2005 .394 .730B .345A .393A .692 +.335 2 .357 20 2010 .759 .759 .358A .732A .717 +.345 3 .372 6 2015 ---- .781B .373A .373A .741 +.354 .387 1 20 2020 .792 .807B .389A .807B .767 +.365 33 .402 4 2025 .809 .833B .404A .813B .793 +.375 76 .418 24 70 2030 .758 .860B .419A .751A .819 +.385 10 .434 1 5 2035 ---- .888B .435A .888B .846 +.395 1 .451 9 19 2040 ---- .916B .452A .452A .873 +.404 .469 11 2045 .537 .945B .463A .536A .901 +.414 2 .487 19 2050 .639 .974B .487A .919A .930 +.424 28 .506 38 190 2055 ---- 1.003B .505A 1.003B .959 +.434 .525 11 2060 ---- 1.034B .524A .524A .988 +.443 .545 7 13 2065 ---- 1.065B .545A 1.065B 1.018 +.452 2 .566 3 9 2070 ---- 1.097B .560A .560A 1.049 +.462 1 .587 4 17 2075 .657 1.129B .586A 1.129B 1.080 +.471 4 .609 12 47 2080 ---- 1.161B .607A .607A 1.112 +.481 .631 3 16 2085 ---- 1.195B .627A .627A 1.144 +.491 .653 69 2090 .921 1.228B .650A 1.228B 1.177 +.501 4 .676 6 2095 1.103 1.263B .674A 1.263B 1.210 +.511 2 .699 10 2100 1.040 1.297B .696A 1.296B 1.244 +.521 19 .723 2 112 2105 1.084 1.332B .719A 1.060A 1.279 +.532 1 .747 41 2110 .803 1.368B .744A 1.368B 1.313 +.540 3 .773 4 2115 ---- 1.404B .769A 1.404B 1.348 +.550 .798 12 14 2120 ---- 1.438B .795A 1.437B 1.384 +.559 .825 14 2125 1.124 1.477B .823A 1.099A 1.420 +.569 15 .851 49 2130 ---- 1.511B .847A 1.511B 1.457 +.578 .879 1 2 2135 ---- 1.549B .874A 1.548B 1.494 +.587 .907 1 20 2140 ---- 1.587B .905A 1.586B 1.531 +.596 .935 18 2145 ---- 1.625B .930A 1.624B 1.569 +.605 .964 2150 ---- 1.667B .959A 1.667B 1.607 +.613 .994 53 2155 ---- 1.702B .988A 1.702B 1.646 +.622 1.024 1 2160 ---- 1.741B 1.018A 1.741B 1.685 +.631 1.054 4 2165 ---- 1.781B 1.049A 1.781B 1.725 +.640 1.085 2170 ---- 1.822B 1.079A 1.822B 1.764 +.647 1.117 7 2175 ---- 1.867B 1.111A 1.867B 1.805 +.656 1.149 131 2180 ---- 1.904B 1.140A 1.904B 1.845 +.664 1 1.181 4 2185 ---- 1.945B 1.174A 1.945B 1.886 +.672 1.214 3 2190 ---- 1.987B 1.207A 1.987B 1.927 +.679 1.248 2 2195 ---- 2.016B 1.240A 2.015B 1.969 +.687 1.282 30 2200 1.895 2.075B 1.274A 2.075B 2.011 +.695 7 1.316 129 2205 ---- 2.086B 1.309A 2.085B 2.053 +.702 1.351 2 2210 ---- 2.127B 1.344A 2.126B 2.095 +.708 1.387 4 2215 ---- 2.170B 1.378A 2.169B 2.138 +.715 1.423 2 2220 ---- 2.215B 1.414A 2.214B 2.181 +.722 1 1.459 1 2225 2.100 2.290B 1.450A 2.290B 2.224 +.728 6 1.496 60 2230 ---- 2.302B ---- 2.301B 2.268 +.735 1.533 2235 ---- 2.346B ---- 2.345B 2.312 +.742 1.570 10 2240 ---- 2.390B ---- 2.389B 2.355 +.747 1.608 2245 ---- 2.434B ---- 2.433B 2.400 +.754 1.646 3 2250 ---- 2.511B 1.669A 1.669A 2.444 +.759 1.685 130 2255 ---- 2.523B ---- 2.522B 2.488 +.764 1.724 1 2260 2.428 2.587B 2.428 2.583B 2.533 +.770 1 1.763 1 2265 ---- 2.611B ---- 2.610B 2.578 +.775 1.803 2 2270 ---- 2.658B ---- 2.644B 2.623 +.780 1 1.843 1 2275 ---- 2.737B 1.865A 1.865A 2.668 +.784 1.884 13 2280 ---- 2.749B ---- 2.749B 2.714 +.790 1.924 2285 ---- 2.791B ---- 2.771B 2.759 +.794 1.965 2290 ---- 2.837B ---- 2.821B 2.805 +.798 2.007 2 2295 ---- 2.883B ---- 2.863B 2.851 +.803 2.048 2300 2.644 2.966B 2.070A 2.638A 2.897 +.807 1 2.090 175 2305 ---- 2.975B ---- 2.975B 2.943 +.811 2.132 4 2310 ---- 3.022B ---- 3.022B 2.990 +.816 2.174 1 2315 ---- 3.068B ---- 3.051B 3.036 +.819 2.217 2320 ---- 3.115B ---- 3.115B 3.083 +.823 2.260 2325 2.566 3.200B 2.282A 3.200B 3.130 +.827 1 2.303 5 2330 ---- 3.209B ---- 3.209B 3.177 +.831 2.346 3 2335 ---- 3.255B ---- 3.238B 3.224 +.835 2.389 2340 ---- 3.302B ---- 3.285B 3.271 +.838 2.433 2345 ---- 3.350B ---- 3.350B 3.318 +.841 2.477 2350 ---- 3.436B 2.501A 2.501A 3.366 +.845 2.521 110 2355 ---- 3.444B ---- 3.428B 3.413 +.847 2.566 1 2360 ---- 3.491B ---- 3.474B 3.461 +.851 2.610 1 2365 ---- 3.539B ---- 3.521B 3.508 +.853 2.655 2370 ---- 3.587B ---- 3.569B 3.556 +.856 1 2.700 2375 ---- 3.676B 2.723A 2.723A 3.604 +.859 2.745 22 2380 ---- 3.683B ---- 3.683B 3.652 +.861 2.791 30 2385 ---- 3.731B ---- 3.713B 3.700 +.864 2.836 2390 ---- 3.779B ---- 3.757B 3.748 +.866 2.882 4 2395 ---- 3.827B ---- 3.827B 3.796 +.869 2.927 2400 ---- 3.917B 2.952A 2.952A 3.844 +.871 2.973 228 2405 ---- 3.923B ---- 3.905B 3.892 +.873 3.019 2 2410 ---- 3.971B ---- 3.971B 3.941 +.876 3.065 3 2415 ---- 4.019B ---- 4.002B 3.989 +.878 3.111 2420 ---- 4.067B ---- 4.045B 4.038 +.881 3.157 4 2425 ---- 4.160B 3.183A 3.183A 4.086 +.882 3.204 5 2430 ---- 4.165B ---- 4.165B 4.135 +.885 3.250 2435 ---- 4.213B ---- 4.191B 4.183 +.886 3.297 1 2440 ---- 4.261B ---- 4.242B 4.232 +.888 3.344 2445 ---- 4.303B ---- 4.291B 4.281 +.891 3.390 2450 ---- 4.374B 3.418A 3.418A 4.329 +.892 3.437 278 2455 ---- 4.408B ---- 4.385B 4.378 +.893 3.485 2460 ---- 4.457B ---- 4.439B 4.427 +.895 3.532 2465 ---- 4.498B ---- 4.487B 4.476 +.897 3.579 2470 ---- 4.554B ---- 4.535B 4.525 +.898 3.627 2475 3.752 4.603B 3.655A 4.585B 4.574 +.900 2 3.674 7 2480 ---- 4.652B ---- 4.629B 4.623 +.901 3.722 2485 ---- 4.701B ---- 4.678B 4.672 +.902 3.770 2490 ---- 4.750B ---- 4.727B 4.721 +.904 3.817 2495 ---- 4.799B ---- 4.781B 4.770 +.905 3.865 2500 3.992 4.867B 3.894A 4.867B 4.819 +.905 2 3.914 154 2505 ---- 4.897B ---- 4.874B 4.868 +.906 3.962 2510 ---- 4.946B ---- 4.900B 4.917 +.907 4.010 2515 ---- 4.995B ---- 4.972B 4.967 +.908 4.059 4 2520 ---- 5.045B ---- 5.022B 5.016 +.909 4.107 2525 ---- 5.094B 4.134A 4.134A 5.065 +.909 4.156 4 2530 ---- 5.143B ---- 5.143B 5.115 +.911 4.204 4 2535 ---- 5.193B ---- 5.170B 5.164 +.911 4.253 2540 ---- 5.242B ---- 5.222B 5.213 +.911 4.302 2545 ---- 5.283B ---- 5.271B 5.263 +.913 4.350 3 2550 ---- 5.332B 4.377A 4.377A 5.312 +.913 4.399 9 2555 ---- 5.382B ---- 5.371B 5.362 +.914 4.448 4 2560 ---- 5.431B ---- 5.421B 5.411 +.914 4.497 2565 ---- 5.480B ---- 5.470B 5.461 +.915 4.546 2570 ---- 5.530B ---- 5.520B 5.510 +.915 4.595 2575 ---- 5.579B ---- 5.545B 5.560 +.917 4.643 2 5 2580 ---- 5.629B ---- 5.618B 5.609 +.917 4.692 2585 ---- 5.678B ---- 5.668B 5.659 +.918 4.741 2590 ---- 5.737B ---- 5.718B 5.708 +.918 4.790 2595 ---- 5.778B ---- 5.743B 5.758 +.919 4.839 2600 ---- 5.827B ---- 5.789B 5.808 +.920 4.888 6 2605 ---- 5.886B ---- 5.867B 5.857 +.920 4.937 2610 ---- 5.927B ---- 5.916B 5.907 +.921 4.986 2615 ---- 5.976B ---- 5.938B 5.956 +.921 5.035 2620 ---- 6.026B ---- 5.991B 6.006 +.922 5.084 2625 ---- 6.075B ---- 6.065B 6.056 +.923 5.133 7 2650 ---- 6.324B ---- 6.314B 6.305 +.926 5.379 6 2675 ---- 6.574B ---- 6.563B 6.553 +.927 5.626 3 2700 ---- 6.823B ---- 6.813B 6.802 +.928 5.874 3 2725 ---- 7.072B ---- 7.062B 7.052 +.931 6.121 6 2750 ---- 7.322B ---- 7.282B 7.301 +.932 6.369 1 2775 ---- 7.572B ---- 7.561B 7.551 +.933 6.618 2800 ---- 7.821B ---- 7.811B 7.801 +.934 6.867 1 2825 ---- 8.071B ---- 8.031B 8.051 +.935 7.116 2850 ---- 8.320B ---- 8.286B 8.301 +.935 7.366 1 2875 ---- 8.570B ---- 8.535B 8.551 +.936 7.615 1 2900 ---- 8.820B ---- 8.785B 8.801 +.936 7.865 13 2925 ---- 9.069B ---- 9.029B 9.051 +.936 8.115 2950 ---- 9.319B ---- 9.285B 9.301 +.936 8.365 3 2975 ---- 9.568B ---- 9.534B 9.551 +.936 8.615 3 3000 ---- 9.818B ---- 9.777B 9.801 +.936 8.865 8 3025 ---- 10.068B ---- 10.033B 10.051 +.936 9.115 3 3050 ---- 10.317B ---- 10.276B 10.301 +.936 9.365 5 3075 ---- 10.567B ---- 10.524B 10.551 +.936 9.615 6 3100 ---- 10.817B ---- 10.775B 10.801 +.936 9.865 3125 ---- 11.066B ---- 11.025B 11.051 +.936 10.115 5 3150 ---- 11.316B ---- 11.281B 11.301 +.936 10.365 1 3175 ---- 11.565B ---- 11.532B 11.551 +.936 10.615 2 3200 ---- 11.815B ---- 11.774B 11.801 +.936 10.865 3 3225 ---- 12.065B ---- 12.022B 12.051 +.936 11.115 4 3250 ---- 12.314B ---- 12.272B 12.301 +.936 11.365 1 3275 ---- 12.564B ---- 12.521B 12.551 +.936 11.615 6 3300 ---- 12.814B ---- 12.771B 12.801 +.936 11.865 3 3325 ---- 13.063B ---- 13.021B 13.051 +.936 12.115 8 3350 ---- 13.313B ---- 13.270B 13.301 +.936 12.365 9 3375 ---- 13.562B ---- 13.520B 13.551 +.936 12.615 10 3400 ---- 13.812B ---- 13.756B 13.801 +.936 12.865 12 3425 ---- 14.062B ---- 14.006B 14.051 +.936 13.115 3450 ---- 14.311B ---- 14.281B 14.301 +.936 13.365 3500 ---- 14.811B ---- 14.755B 14.801 +.936 13.865 11 4000 ---- 19.803B ---- 19.709B 19.801 +.936 18.865 5000 ---- 29.789B ---- 29.599B 29.801 +.936 28.865 6000 ---- 39.774B ---- 39.700B 39.801 +.936 38.865 7000 ---- 49.759B ---- 49.531B 49.801 +.936 48.865 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 59.745B ---- ---- 59.801 +.936 58.865 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 69.730B ---- ---- 69.801 +.936 68.865 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 5 1200 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .003 +.001 .002 1275 ---- ---- ---- ---- .004 +.001 .003 1300 ---- ---- ---- ---- .005 +.002 .003 1325 ---- ---- ---- ---- .006 +.002 .004 1350 ---- ---- ---- ---- .007 +.003 .004 1375 ---- ---- ---- ---- .008 +.003 .005 1400 ---- ---- ---- ---- .010 +.004 .006 4 1425 ---- .008B ---- .008B .012 +.005 .007 1450 ---- .011B ---- .011B .015 +.007 .008 12 1475 ---- .014B ---- .014B .018 +.008 .010 2 1500 ---- .018B ---- .018B .021 +.010 .011 11 22 1525 ---- .022B ---- .022B .026 +.012 .014 2 1550 ---- .028B ---- .028B .031 +.015 .016 5 1575 .037 .037 .037 .037 .038 +.018 3 .020 3 1600 .037 .046B .030A .030A .047 +.023 1 .024 105 1625 .056 .057B .056 .057B .057 +.027 1 .030 8 1650 .063 .071B .063 .071B .070 +.033 1 .037 14 17 1675 ---- .087B ---- .087B .085 +.040 2 .045 1 8 1700 .100 .109 .100 .109 .104 +.049 8 .055 2 9 1725 .130 .130 .130 .130 .126 +.059 3 .067 1 19 1750 ---- .157B ---- .157B .152 +.071 1 .081 15 1775 ---- .191B ---- .191B .183 +.085 1 .098 1 33 1800 .200 .233 .200 .231A .220 +.102 11 .118 1 17 1825 ---- .275B ---- .275B .263 +.121 .142 13 1850 ---- .327B ---- .327B .313 +.143 .170 7 1875 .311 .388B .311 .388B .371 +.167 2 .204 13 1895 ---- .443B ---- .443B .424 +.189 .235 1900 .425 .457B .425 .449 .438 +.194 4 .244 3 51 1905 ---- .472B ---- .472B .452 +.200 .252 1910 ---- .487B ---- .487B .467 +.206 .261 1915 ---- .503B .270A .503B .482 +.211 .271 1920 .466 .519B .279A .519B .498 +.218 2 .280 1925 .499 .536B .288A .536B .514 +.224 2 .290 24 1930 ---- .553B .298A .553B .530 +.230 .300 2 1935 ---- .571B .308A .571B .547 +.237 .310 1940 ---- .589B .319A .589B .565 +.244 .321 1945 ---- .607B .329A .607B .582 +.250 .332 2 1950 ---- .626B .339A .626B .600 +.257 .343 69 1955 .517 .645B .351A .508A .619 +.264 1 .355 1960 .620 .664B .362A .664B .638 +.271 2 .367 1965 .619 .684B .375A .684B .657 +.278 6 .379 8 1970 .660 .706B .387A .659A .677 +.285 3 .392 1975 .679 .726B .398A .726B .697 +.292 2 .405 1980 .701 .748B .411A .748B .718 +.300 4 .418 1985 ---- .770B .424A .424A .739 +.307 7 .432 6 1990 .743 .792B .438A .742A .760 +.314 2 .446 1995 ---- .815B .452A .452A .782 +.322 .460 2000 .763 .838B .467A .821B .805 +.330 6 .475 3 540 2005 ---- .861B .481A .481A .828 +.338 .490 2010 ---- .885B .497A .497A .851 +.345 15 .506 29 2015 ---- .909B .512A .512A .875 +.353 .522 2020 .854 .934B .528A .934B .899 +.361 3 .538 3 2025 .878 .960B .544A .960B .923 +.368 3 .555 117 100 2030 ---- .985B .560A .985B .948 +.376 .572 2 2 2035 .928 1.010B .578A 1.010B .974 +.384 1 .590 2 8 2040 .954 1.037B .596A 1.037B 1.000 +.392 6 .608 2045 ---- 1.064B .613A 1.064B 1.026 +.399 .627 2 2050 ---- 1.091B .633A 1.091B 1.053 +.407 .646 53 2055 ---- 1.119B .651A 1.119B 1.080 +.415 .665 4 2060 ---- 1.148B .671A 1.148B 1.108 +.423 .685 2 2065 ---- 1.177B .690A 1.177B 1.136 +.431 .705 4 2070 ---- 1.206B .712A 1.206B 1.165 +.439 .726 2075 1.161 1.236B .731A 1.236B 1.194 +.447 2 .747 51 2080 ---- 1.266B .752A .752A 1.223 +.454 .769 2085 ---- 1.297B .775A 1.297B 1.253 +.462 .791 1 2090 ---- 1.328B .797A 1.328B 1.283 +.469 .814 2095 ---- 1.359B .818A 1.359B 1.314 +.477 .837 19 2100 ---- 1.391B .841A 1.391B 1.345 +.485 1 .860 250 2105 1.320 1.423B .866A 1.423B 1.377 +.493 2 .884 2110 ---- 1.456B .888A 1.455B 1.409 +.500 .909 2115 1.384 1.489B .914A 1.488B 1.441 +.507 2 .934 2120 ---- 1.522B .936A 1.521B 1.474 +.515 .959 1 2125 ---- 1.556B .963A 1.555B 1.507 +.522 .985 21 2130 ---- 1.591B .987A 1.590B 1.540 +.529 1.011 2135 ---- 1.626B 1.013A 1.624B 1.574 +.537 1.037 2140 ---- 1.661B 1.041A 1.657B 1.609 +.544 1.065 2 2145 ---- 1.696B 1.067A 1.694B 1.643 +.551 1.092 2150 1.325 1.732B 1.094A 1.730B 1.679 +.559 1 1.120 1 118 2155 ---- 1.768B 1.121A 1.766B 1.714 +.566 1.148 2160 ---- 1.805B 1.149A 1.803B 1.750 +.573 1.177 2 2165 ---- 1.841B 1.179A 1.839B 1.786 +.580 1.206 2170 ---- 1.878B 1.207A 1.876B 1.822 +.586 1.236 2 2175 ---- 1.913B 1.237A 1.913B 1.859 +.593 1.266 8 2180 ---- 1.947B 1.266A 1.946B 1.896 +.600 1.296 2185 ---- 1.984B 1.295A 1.983B 1.934 +.607 1.327 2 2190 ---- 1.978B 1.326A 1.977B 1.971 +.613 1.358 2195 ---- 2.016B 1.355A 2.015B 2.009 +.620 1.389 2200 ---- 2.103B 1.387A 2.103B 2.048 +.627 1.421 1 132 2205 ---- 2.093B 1.418A 1.418A 2.086 +.632 1.454 2210 ---- 2.132B 1.453A 2.130B 2.125 +.639 1.486 2215 ---- 2.171B 1.484A 2.170B 2.164 +.645 1.519 2220 ---- 2.211B 1.517A 1.517A 2.204 +.651 1.553 2225 ---- 2.301B 1.553A 1.553A 2.243 +.657 1.586 36 2230 ---- 2.291B 1.586A 2.289B 2.283 +.663 1.620 2 2235 ---- 2.331B 1.620A 2.329B 2.323 +.668 1.655 2 2240 ---- 2.372B 1.654A 2.370B 2.364 +.675 1.689 4 2245 ---- 2.412B 1.689A 2.411B 2.405 +.681 1.724 4 2250 ---- 2.505B 1.723A 2.505B 2.445 +.685 1.760 1 24 2255 ---- 2.495B 1.759A 2.494B 2.487 +.691 1.796 3 2260 ---- 2.536B 1.794A 2.535B 2.528 +.696 1.832 3 2265 ---- 2.578B 1.830A 2.576B 2.570 +.702 1.868 2270 ---- 2.620B 1.866A 2.618B 2.611 +.707 1.904 2275 ---- 2.715B 1.902A 2.715B 2.653 +.712 1.941 10 2280 ---- 2.705B 1.939A 2.703B 2.696 +.717 1.979 2285 ---- 2.747B 1.976A 1.976A 2.738 +.722 2.016 2290 ---- 2.790B ---- 2.788B 2.781 +.727 2.054 2295 ---- 2.833B ---- 2.832B 2.823 +.731 2.092 2300 ---- 2.929B 2.121A 2.121A 2.866 +.736 2.130 4 20 2305 ---- 2.919B ---- 2.918B 2.909 +.740 2.169 2310 ---- 2.963B ---- 2.961B 2.953 +.745 2.208 2315 ---- 3.007B ---- 3.005B 2.996 +.749 2.247 2320 ---- 3.051B ---- 3.049B 3.040 +.754 2.286 2325 ---- 3.148B 2.316A 2.316A 3.084 +.758 2.326 1 2330 ---- 3.139B ---- 3.137B 3.128 +.762 2.366 2335 ---- 3.183B ---- 3.181B 3.172 +.766 2.406 1 2340 ---- 3.227B ---- 3.226B 3.216 +.769 2.447 2345 ---- 3.272B ---- 3.271B 3.261 +.774 2.487 2350 ---- 3.371B 2.517A 2.517A 3.305 +.777 2.528 2355 ---- 3.362B ---- 3.360B 3.350 +.781 2.569 2360 ---- 3.407B ---- 3.405B 3.395 +.785 2.610 2375 ---- 3.597B 2.723A 2.723A 3.530 +.795 2.735 2400 3.027 3.825B 2.935A 3.003A 3.758 +.810 1 2.948 1 2 2425 ---- 4.057B 3.151A 3.151A 3.989 +.825 3.164 28 2450 ---- 4.291B 3.370A 3.370A 4.222 +.837 3.385 218 2475 ---- 4.527B 3.594A 3.594A 4.457 +.848 3.609 2 2500 3.860 4.765B 3.820A 3.859A 4.694 +.858 1 3.836 2 2525 ---- 5.005B 4.050A 4.050A 4.933 +.868 4.065 3 2550 ---- 5.246B 4.282A 4.282A 5.173 +.876 4.297 2575 ---- 5.488B 4.516A 4.516A 5.415 +.883 4.532 2 2600 ---- 5.731B 4.752A 4.752A 5.657 +.889 4.768 6 2625 ---- 5.928B 4.990A 4.990A 5.900 +.895 5.005 2 2650 ---- 6.152B 5.229A 5.229A 6.145 +.901 5.244 4 2675 ---- 6.396B 5.469A 5.469A 6.390 +.905 5.485 2 2700 ---- 6.641B 5.711A 5.711A 6.636 +.909 5.727 2 2725 ---- 6.887B 5.953A 5.953A 6.882 +.913 5.969 2 2750 ---- 7.133B ---- 7.105B 7.129 +.916 6.213 4 2775 ---- 7.381B ---- 7.352B 7.376 +.919 6.457 1 2800 ---- 7.628B ---- 7.600B 7.624 +.922 6.702 1 2825 ---- 7.875B ---- 7.819B 7.872 +.924 6.948 2 2850 ---- 8.124B ---- 8.067B 8.121 +.927 7.194 2875 ---- 8.373B ---- 8.323B 8.369 +.928 7.441 2900 ---- 8.622B ---- 8.538B 8.618 +.930 7.688 2925 ---- 8.871B ---- 8.821B 8.868 +.933 7.935 2950 ---- 9.120B ---- 9.070B 9.117 +.933 8.184 2975 ---- 9.370B ---- 9.319B 9.367 +.935 8.432 3000 ---- 9.619B ---- 9.525B 9.617 +.936 8.681 3025 ---- 9.869B ---- 9.818B 9.867 +.937 8.930 3050 ---- 10.118B ---- 10.067B 10.117 +.938 9.179 3075 ---- 10.367B ---- 10.318B 10.367 +.938 9.429 3100 ---- 10.616B ---- 10.523B 10.617 +.938 9.679 3125 ---- 10.866B ---- 10.817B 10.867 +.938 9.929 3150 ---- 11.115B ---- 11.022B 11.117 +.938 10.179 3175 ---- 11.365B ---- 11.316B 11.367 +.938 10.429 2 3200 ---- 11.614B ---- 11.570B 11.617 +.938 10.679 3225 ---- 11.863B ---- 11.769B 11.867 +.938 10.929 3250 ---- 12.113B ---- 12.069B 12.117 +.938 11.179 3275 ---- 12.362B ---- 12.318B 12.367 +.938 11.429 3300 ---- 12.612B ---- 12.567B 12.617 +.938 11.679 3325 ---- 12.861B ---- 12.670B 12.867 +.938 11.929 3350 ---- 13.110B ---- 13.069B 13.117 +.938 12.179 3375 ---- 13.360B ---- 13.264B 13.367 +.938 12.429 3400 ---- 13.609B ---- 13.568B 13.617 +.938 12.679 3425 ---- 13.858B ---- 13.817B 13.867 +.938 12.929 3450 ---- 14.108B ---- 13.919B 14.117 +.938 13.179 3475 ---- 14.357B ---- 14.316B 14.367 +.938 13.429 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 10000 ---- 79.364B ---- ---- 79.617 +.938 78.679 1025 ---- ---- ---- ---- .003 UNCH .003 2 1050 ---- ---- ---- ---- .003 UNCH .003 157 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 +.001 .004 1 1125 ---- ---- ---- ---- .005 +.001 .004 1150 ---- ---- ---- ---- .006 +.001 .005 1175 ---- ---- ---- ---- .007 +.002 .005 1200 ---- ---- ---- ---- .008 +.002 .006 9 1225 ---- ---- ---- ---- .009 +.002 .007 1250 ---- ---- ---- ---- .010 +.003 .007 1275 ---- ---- ---- ---- .012 +.004 .008 1300 ---- ---- ---- ---- .013 +.004 .009 1325 ---- .011B ---- .011B .015 +.005 .010 1350 ---- .013B ---- .013B .018 +.006 .012 1375 ---- .017B ---- .017B .021 +.008 .013 1400 .018 .020B .018 .020B .024 +.009 1 .015 102 1425 ---- .025B ---- .025B .028 +.010 .018 1450 ---- .030B ---- .030B .033 +.012 .021 1475 ---- .037B ---- .037B .040 +.016 .024 1500 ---- .045B ---- .045B .047 +.018 1 .029 7 1525 ---- .054B ---- .054B .056 +.022 .034 6 1550 ---- .065B ---- .065B .066 +.025 .041 10 1575 ---- .078B ---- .078B .079 +.031 .048 8 1600 ---- .093B ---- .093B .093 +.036 .057 42 1625 .101 .111B .101 .111B .111 +.044 2 .067 47 1650 ---- .132B ---- .132B .130 +.051 .079 45 1675 ---- .157B ---- .157B .154 +.062 .092 172 1700 ---- .185B ---- .185B .181 +.072 1 .109 151 1725 ---- .217B ---- .217B .212 +.085 .127 2 1750 .236 .255B .236 .255B .248 +.099 2 .149 244 1775 ---- .298B ---- .298B .289 +.115 .174 3 1800 .311 .348B .311 .347 .336 +.132 14 .204 52 1825 .274 .403B .274 .403B .389 +.152 21 .237 53 1850 ---- .466B ---- .466B .450 +.174 .276 139 1875 .524 .536B .318A .524 .518 +.198 6 .320 17 1900 .520 .615B .368A .602 .594 +.224 56 .370 64 1925 ---- .703B .422A .422A .679 +.252 .427 17 1950 ---- .800B .484A .484A .773 +.281 .492 2 10 1975 ---- .906B .554A .554A .876 +.312 .564 5 7 2000 ---- 1.022B .633A .633A .988 +.343 1 .645 173 2025 ---- 1.147B .719A .719A 1.111 +.377 .734 5 2050 1.168 1.281B .817A 1.164A 1.243 +.410 3 .833 140 2075 ---- 1.424B .923A .923A 1.384 +.443 .941 9 2100 ---- 1.577B 1.038A 1.038A 1.535 +.476 1.059 188 2125 ---- 1.738B 1.160A 1.160A 1.694 +.508 1.186 35 2150 ---- 1.909B 1.294A 1.294A 1.861 +.539 1.322 1 166 2175 ---- 2.086B 1.438A 1.438A 2.036 +.569 1.467 1 2200 ---- 2.271B 1.589A 1.589A 2.218 +.598 1.620 195 2225 ---- 2.458B 1.747A 1.747A 2.406 +.625 1.781 90 2250 ---- 2.654B 1.920A 1.920A 2.601 +.651 1.950 50 2275 ---- 2.856B 2.093A 2.093A 2.800 +.674 2.126 26 2300 ---- 3.061B 2.274A 3.061B 3.005 +.697 2.308 103 2325 ---- 3.272B 2.458A 2.458A 3.214 +.717 2.497 7 2350 ---- 3.486B 2.685A 2.685A 3.427 +.736 2.691 40 2375 ---- 3.704B 2.883A 2.883A 3.643 +.753 2.890 2400 ---- 3.926B 3.086A 3.086A 3.863 +.769 3.094 116 2425 ---- 4.150B 3.293A 3.293A 4.086 +.783 3.303 30 2450 ---- 4.376B 3.505A 3.505A 4.312 +.797 3.515 2475 ---- 4.606B 3.720A 3.720A 4.540 +.809 3.731 69 2500 ---- 4.836B 3.938A 3.938A 4.770 +.821 3.949 62 2525 ---- 5.069B 4.158A 4.158A 5.003 +.832 4.171 58 2550 ---- 5.304B 4.383A 4.383A 5.237 +.841 4.396 3 2575 ---- 5.540B 4.609A 4.609A 5.472 +.850 4.622 1 2600 ---- 5.778B 4.839A 4.839A 5.709 +.857 4.852 31 2625 ---- 6.017B 5.069A 5.069A 5.948 +.865 5.083 3 2650 ---- 6.257B 5.302A 5.302A 6.187 +.872 5.315 3 2675 ---- 6.499B 5.536A 5.536A 6.428 +.878 5.550 1 2700 ---- 6.741B 5.772A 5.772A 6.670 +.884 5.786 3 2725 ---- 6.984B 6.009A 6.009A 6.912 +.889 6.023 1 2750 ---- 7.220B 6.248A 6.248A 7.156 +.894 6.262 2775 ---- 7.391B 6.487A 6.487A 7.400 +.898 6.502 2800 ---- 7.634B 6.727A 6.727A 7.644 +.902 6.742 2 2825 ---- 7.880B 6.969A 6.969A 7.890 +.906 6.984 1 2850 ---- 8.125B 7.211A 7.211A 8.136 +.910 7.226 2875 ---- 8.370B 7.454A 7.454A 8.382 +.912 7.470 1 2900 ---- 8.616B ---- 8.520B 8.629 +.915 7.714 2925 ---- 8.863B ---- 8.771B 8.876 +.918 7.958 2 2950 ---- 9.110B ---- 9.017B 9.124 +.921 8.203 2975 ---- 9.358B ---- 9.324B 9.372 +.923 8.449 2 3000 ---- 9.606B ---- 9.572B 9.620 +.925 24 8.695 122 3025 ---- 9.854B ---- 9.820B 9.869 +.927 8.942 3050 ---- 10.103B ---- 10.068B 10.118 +.929 9.189 3075 ---- 10.352B ---- 10.258B 10.367 +.931 9.436 3100 ---- 10.601B ---- 10.566B 10.617 +.933 9.684 1 3125 ---- 10.850B ---- 10.631B 10.867 +.934 9.933 1 3150 ---- 11.099B ---- 10.881B 11.117 +.936 10.181 1 3175 ---- 11.348B ---- 11.273B 11.367 +.937 10.430 3200 ---- 11.597B ---- 11.563B 11.617 +.937 10.680 1 3225 ---- 11.846B ---- 11.626B 11.867 +.938 10.929 3250 ---- 12.095B ---- 11.247B 12.117 +.938 11.179 3275 ---- 12.344B ---- 12.122B 12.367 +.938 11.429 3300 ---- 12.594B ---- 12.373B 12.617 +.938 11.679 2 3325 ---- 12.843B ---- 12.815B 12.867 +.938 11.929 3350 ---- 13.092B ---- 13.018B 13.117 +.938 12.179 3375 ---- 13.341B ---- 13.113B 13.367 +.938 12.429 3400 ---- 13.590B ---- 13.562B 13.617 +.938 12.679 1 3425 ---- 13.839B ---- 13.612B 13.867 +.938 12.929 1 3450 ---- 14.088B ---- 14.060B 14.117 +.938 13.179 3475 ---- 14.337B ---- 14.110B 14.367 +.938 13.429 1 3500 ---- 14.586B ---- 14.405B 14.617 +.938 13.679 1 3525 ---- 14.835B ---- ---- 14.867 +.938 13.929 2 3550 ---- 15.084B ---- 14.461B 15.117 +.938 14.179 1 3575 ---- 15.334B ---- 15.106B 15.367 +.938 14.429 2 3600 ---- 15.583B ---- 15.355B 15.617 +.938 14.679 3 3625 ---- 15.832B ---- 15.761B 15.867 +.938 14.929 2 3650 ---- 16.081B ---- 15.459B 16.117 +.938 15.179 5 3675 ---- 16.330B ---- 16.103B 16.367 +.938 15.429 3 3700 ---- 16.579B ---- 16.352B 16.617 +.938 15.679 5 3725 ---- 16.828B ---- ---- 16.867 +.938 15.929 2 3750 ---- 17.077B ---- 16.850B 17.117 +.938 16.179 3775 ---- 17.327B ---- 17.100B 17.367 +.938 16.429 3800 ---- 17.576B ---- 17.349B 17.617 +.938 16.679 3825 ---- 17.825B ---- 17.202B 17.867 +.938 16.929 3850 ---- 18.074B ---- ---- 18.117 +.938 17.179 3875 ---- 18.323B ---- 18.096B 18.367 +.938 17.429 3900 ---- 18.572B ---- 18.506B 18.617 +.938 17.679 3925 ---- 18.821B ---- 18.199B 18.867 +.938 17.929 3950 ---- 19.071B ---- 19.004B 19.117 +.938 18.179 3975 ---- 19.320B ---- 19.254B 19.367 +.938 18.429 4000 ---- 19.569B ---- 18.947B 19.617 +.938 18.679 4025 ---- 19.818B ---- ---- 19.867 +.938 18.929 4050 ---- 20.067B ---- ---- 20.117 +.938 19.179 4075 ---- 20.316B ---- ---- 20.367 +.938 19.429 4500 ---- 24.552B ---- 24.492B 24.617 +.938 23.679 5000 ---- 29.535B ---- ---- 29.617 +.938 28.679 6000 ---- 39.500B ---- ---- 39.617 +.938 38.679 7000 ---- 49.466B ---- ---- 49.617 +.938 48.679 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 59.432B ---- ---- 59.617 +.938 58.679 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 69.398B ---- ---- 69.617 +.938 68.679 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 UNCH .002 SO AUG23 Silver Option PUT 1125 ---- ---- ---- ---- .006 +.001 .005 1150 ---- ---- ---- ---- .007 +.002 .005 1175 ---- ---- ---- ---- .009 +.003 .006 1200 ---- ---- ---- ---- .010 +.002 .008 1225 ---- ---- ---- ---- .012 +.003 .009 1250 ---- ---- ---- ---- .015 +.004 .011 1275 ---- .013B ---- .013B .017 +.005 .012 1300 ---- .016B ---- .016B .021 +.007 .014 1325 ---- .019B ---- .019B .024 +.007 .017 1350 ---- .023B ---- .023B .028 +.009 .019 1375 ---- .028B ---- .028B .033 +.011 .022 1400 ---- .033B ---- .033B .039 +.013 .026 1425 ---- .040B ---- .040B .045 +.015 .030 1450 ---- .048B ---- .048B .053 +.018 .035 1475 ---- .057B ---- .057B .061 +.021 .040 1500 ---- .067B ---- .067B .071 +.025 .046 1525 ---- .080B ---- .080B .082 +.029 .053 7 1550 ---- .094B ---- .094B .096 +.034 1 .062 1575 ---- .110B ---- .110B .111 +.040 .071 1600 ---- .129B ---- .129B .128 +.046 .082 1 1625 ---- .151B ---- .151B .149 +.053 .096 1650 .150 .175B .150 .175B .172 +.061 4 .111 1 4 1675 ---- .204B ---- .204B .199 +.071 .128 2 6 1700 .207 .236B .207 .236B .230 +.082 1 .148 2 1 1725 ---- .272B ---- .272B .265 +.093 .172 1750 ---- .314B ---- .314B .304 +.106 .198 1775 ---- .361B ---- .361B .349 +.120 .229 1800 ---- .413B ---- .413B .400 +.137 .263 2 1825 ---- .472B ---- .472B .457 +.155 .302 1850 ---- .536B ---- .536B .520 +.173 .347 1875 ---- .609B ---- .609B .591 +.195 .396 2 1900 ---- .689B .448A .448A .670 +.218 .452 2 1925 ---- .776B .509A .509A .756 +.243 .513 1950 ---- .873B .575A .575A .850 +.269 .581 1975 ---- .977B .647A .647A .952 +.295 .657 2000 ---- 1.090B .727A .727A 1.063 +.324 .739 1 3 2025 ---- 1.211B .817A .817A 1.183 +.353 .830 2050 ---- 1.340B .912A .912A 1.310 +.382 .928 5 2075 ---- 1.477B 1.016A 1.016A 1.446 +.412 1.034 2100 ---- 1.622B 1.129A 1.129A 1.589 +.441 1.148 2 2125 ---- 1.775B 1.249A 1.249A 1.741 +.471 1.270 10 2150 ---- 1.936B 1.378A 1.378A 1.900 +.500 1.400 2175 ---- 2.104B 1.514A 1.514A 2.065 +.527 1.538 2200 ---- 2.279B 1.661A 1.661A 2.238 +.553 1.685 34 2225 ---- 2.460B 1.811A 1.811A 2.417 +.579 1.838 2250 ---- 2.648B 1.970A 1.970A 2.601 +.602 1.999 2275 ---- 2.838B 2.148A 2.148A 2.791 +.625 2.166 2300 ---- 3.035B 2.320A 2.320A 2.987 +.647 2.340 2325 ---- 3.236B 2.497A 2.497A 3.186 +.666 2.520 2350 ---- 3.442B 2.681A 2.681A 3.391 +.686 2.705 2375 ---- 3.651B 2.869A 2.869A 3.598 +.702 2.896 2400 ---- 3.864B 3.086A 3.086A 3.810 +.719 3.091 2425 ---- 4.080B 3.284A 3.284A 4.025 +.735 3.290 4 2450 ---- 4.299B 3.486A 3.486A 4.243 +.749 3.494 2475 ---- 4.521B 3.693A 3.693A 4.463 +.762 3.701 1 2500 ---- 4.745B 3.903A 3.903A 4.686 +.774 3.912 1 2525 ---- 4.971B 4.116A 4.116A 4.911 +.785 4.126 2550 ---- 5.199B 4.332A 4.332A 5.138 +.795 4.343 2575 ---- 5.429B 4.550A 4.550A 5.368 +.806 4.562 2600 ---- 5.661B 4.772A 4.772A 5.599 +.815 4.784 2625 ---- 5.893B 4.995A 4.995A 5.831 +.823 5.008 5 2650 ---- 6.128B 5.222A 5.222A 6.065 +.831 5.234 2675 ---- 6.364B 5.449A 5.449A 6.300 +.838 5.462 2700 ---- 6.601B 5.678A 5.678A 6.537 +.845 5.692 2725 ---- 6.840B 5.910A 5.910A 6.775 +.852 5.923 2750 ---- 7.079B 6.143A 6.143A 7.013 +.857 6.156 2775 ---- 7.319B 6.377A 6.377A 7.253 +.863 6.390 2800 ---- 7.560B 6.612A 6.612A 7.493 +.868 6.625 2825 ---- 7.802B 6.848A 6.848A 7.735 +.873 6.862 2850 ---- 8.045B 7.086A 7.086A 7.977 +.878 7.099 2875 ---- 8.288B 7.325A 7.325A 8.220 +.882 7.338 2900 ---- 8.532B 7.564A 7.564A 8.463 +.886 7.577 2925 ---- 8.730B 7.805A 7.805A 8.707 +.889 7.818 2950 ---- 8.735B 8.046A 8.046A 8.952 +.893 8.059 2975 ---- 8.845B 8.288A 8.288A 9.197 +.896 8.301 3000 ---- 8.936B 8.530A 8.530A 9.442 +.898 8.544 3025 ---- 8.996B 8.773A 8.773A 9.688 +.901 8.787 3050 ---- 9.080B 9.017A 9.017A 9.935 +.904 9.031 3075 ---- ---- ---- ---- 10.182 +.907 9.275 3100 ---- ---- ---- ---- 10.429 +.909 9.520 3125 ---- ---- ---- ---- 10.677 +.911 9.766 3150 ---- ---- ---- ---- 10.925 +.913 10.012 3175 ---- ---- ---- ---- 11.174 +.916 10.258 3200 ---- ---- ---- ---- 11.423 +.918 10.505 3 3225 ---- ---- ---- ---- 11.672 +.920 10.752 3250 ---- ---- ---- ---- 11.921 +.921 11.000 3275 ---- ---- ---- ---- 12.171 +.923 11.248 3300 ---- ---- ---- ---- 12.421 +.924 11.497 3325 ---- ---- ---- ---- 12.671 +.926 11.745 3350 ---- ---- ---- ---- 12.921 +.927 11.994 3375 ---- ---- ---- ---- 13.171 +.927 12.244 3400 ---- ---- ---- ---- 13.421 +.928 12.493 3425 ---- ---- ---- ---- 13.671 +.928 12.743 3450 ---- ---- ---- ---- 13.921 +.928 12.993 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .004 +.001 .003 10000 ---- ---- ---- ---- 79.421 +.928 78.493 1025 ---- ---- ---- ---- .005 +.001 .004 1050 ---- ---- ---- ---- .006 +.001 .005 1075 ---- ---- ---- ---- .008 +.002 .006 1100 ---- ---- ---- ---- .009 +.002 .007 1125 ---- ---- ---- ---- .011 +.003 .008 1150 ---- ---- ---- ---- .013 +.003 .010 1175 ---- ---- ---- ---- .015 +.004 .011 1200 ---- ---- ---- ---- .018 +.005 .013 1225 ---- ---- ---- ---- .021 +.006 .015 1250 ---- .019B ---- .019B .025 +.007 .018 1275 ---- .022B ---- .022B .029 +.008 .021 1300 ---- .027B ---- .027B .033 +.009 .024 1325 ---- .032B ---- .032B .039 +.011 .028 1350 ---- .038B ---- .038B .045 +.013 .032 1375 ---- .045B ---- .045B .052 +.015 .037 1400 ---- .053B ---- .053B .060 +.018 .042 300 1425 ---- .062B ---- .062B .069 +.021 .048 1450 ---- .073B ---- .073B .079 +.024 .055 1475 ---- .086B ---- .086B .091 +.028 .063 1500 ---- .100B ---- .100B .104 +.032 244 .072 1525 ---- .116B ---- .116B .120 +.038 .082 1550 ---- .134B ---- .134B .137 +.043 .094 5 1575 ---- .155B ---- .155B .157 +.050 1 .107 1600 ---- .179B ---- .179B .180 +.057 .123 1625 ---- .206B ---- .206B .206 +.066 .140 1650 ---- .236B ---- .236B .236 +.076 .160 100 1675 ---- .270B ---- .270B .269 +.087 .182 1700 ---- .309B ---- .309B .307 +.099 .208 7 1725 ---- .352B ---- .352B .349 +.112 .237 1750 ---- .401B ---- .401B .396 +.127 .269 1 1775 ---- .454B ---- .454B .449 +.143 .306 1800 ---- .514B ---- .514B .508 +.161 54 .347 101 1825 .500 .580B .500 .580B .572 +.179 2 .393 19 1850 ---- .653B ---- .653B .644 +.200 1 .444 3 1875 ---- .733B ---- .733B .722 +.222 .500 54 1900 ---- .814B ---- .814B .807 +.244 .563 45 1925 ---- .908B ---- .908B .899 +.268 .631 1950 ---- 1.009B ---- 1.009B .998 +.291 .707 1 1975 ---- 1.119B ---- 1.119B 1.105 +.316 .789 2000 ---- 1.236B ---- 1.236B 1.220 +.342 .878 200 2025 ---- 1.360B ---- 1.360B 1.342 +.368 .974 2050 ---- 1.492B ---- 1.492B 1.472 +.394 1.078 35 2075 ---- 1.631B ---- 1.631B 1.609 +.420 1.189 1 2100 ---- 1.778B ---- 1.778B 1.753 +.446 1.307 100 2125 ---- 1.931B ---- 1.931B 1.904 +.471 1.433 70 2150 ---- 2.090B ---- 2.090B 2.061 +.494 1.567 103 2175 ---- 2.256B ---- 2.256B 2.226 +.519 1.707 8 2200 ---- 2.429B ---- 2.428B 2.396 +.542 1.854 105 2225 ---- 2.606B 2.005A 2.005A 2.572 +.564 2.008 2250 ---- 2.789B 2.164A 2.164A 2.753 +.585 2.168 74 2275 ---- 2.977B 2.332A 2.332A 2.939 +.605 2.334 2300 ---- 3.169B ---- 3.169B 3.130 +.625 2.505 4 2325 ---- 3.366B ---- 3.365B 3.325 +.643 2.682 2350 ---- 3.567B 2.862A 2.862A 3.524 +.660 2.864 1 2375 ---- 3.772B 3.046A 3.046A 3.728 +.677 3.051 1 2400 ---- 3.980B 3.235A 3.235A 3.934 +.693 3.241 10 2425 ---- 4.191B ---- 4.190B 4.144 +.708 3.436 4 2450 ---- 4.405B ---- 4.405B 4.357 +.722 3.635 110 2475 ---- 4.622B 3.837A 3.837A 4.572 +.734 3.838 2500 ---- 4.842B 4.042A 4.042A 4.791 +.747 4.044 2525 ---- 5.063B 4.250A 4.250A 5.011 +.758 4.253 5 2550 ---- 5.287B 4.461A 4.461A 5.234 +.769 4.465 75 2575 ---- 5.513B 4.675A 4.675A 5.458 +.779 4.679 2600 ---- 5.740B 4.892A 4.892A 5.685 +.789 4.896 2625 ---- 5.969B 5.111A 5.111A 5.913 +.798 5.115 1 2650 ---- 6.199B 5.332A 5.332A 6.143 +.806 5.337 1 2675 ---- 6.432B 5.555A 5.555A 6.374 +.814 5.560 15 2700 ---- 6.665B 5.780A 5.780A 6.606 +.820 5.786 2725 ---- 6.898B 6.005A 6.005A 6.840 +.828 6.012 2750 ---- 7.134B 6.234A 6.234A 7.075 +.834 6.241 1 2775 ---- 7.371B 6.464A 6.464A 7.311 +.840 6.471 2800 ---- 7.608B 6.694A 6.694A 7.547 +.845 6.702 15 2825 ---- 7.847B 6.927A 6.927A 7.785 +.850 6.935 2850 ---- 8.086B 7.161A 7.161A 8.024 +.856 7.168 1 2875 ---- 8.326B 7.396A 7.396A 8.263 +.860 7.403 2900 ---- 8.567B 7.632A 7.632A 8.504 +.865 7.639 2925 ---- 8.809B 7.868A 7.868A 8.744 +.868 7.876 2950 ---- 9.051B 8.106A 8.106A 8.986 +.872 8.114 2975 ---- 9.294B 8.344A 8.344A 9.228 +.876 8.352 3000 ---- 9.538B 8.584A 8.584A 9.471 +.879 5 8.592 3025 ---- 9.782B 8.823A 8.823A 9.715 +.883 8.832 3050 ---- 10.016B 9.064A 9.064A 9.959 +.886 9.073 3075 ---- 10.050B 9.305A 9.305A 10.203 +.889 9.314 3100 ---- 10.158B 9.547A 9.547A 10.448 +.892 9.556 3125 ---- 10.248B 9.790A 9.790A 10.694 +.895 9.799 3150 ---- 10.386B 10.033A 10.033A 10.940 +.898 10.042 3175 ---- 10.459B 10.277A 10.277A 11.186 +.900 10.286 3200 ---- 10.555B 10.520A 10.520A 11.433 +.903 10.530 3225 ---- ---- ---- ---- 11.680 +.905 10.775 3250 ---- ---- ---- ---- 11.928 +.907 11.021 17 3275 ---- ---- ---- ---- 12.176 +.910 11.266 3300 ---- ---- ---- ---- 12.424 +.912 11.512 3325 ---- ---- ---- ---- 12.673 +.914 11.759 3350 ---- ---- ---- ---- 12.922 +.916 12.006 3375 ---- ---- ---- ---- 13.171 +.918 12.253 3400 ---- ---- ---- ---- 13.421 +.920 12.501 3425 ---- ---- ---- ---- 13.671 +.922 12.749 3450 ---- ---- ---- ---- 13.921 +.924 12.997 3475 ---- ---- ---- ---- 14.171 +.925 13.246 3500 ---- ---- ---- ---- 14.421 +.927 13.494 3 4000 ---- ---- ---- ---- 19.421 +.928 18.493 2 4500 ---- ---- ---- ---- 24.421 +.928 23.493 5000 ---- ---- ---- ---- 29.421 +.928 28.493 6000 ---- ---- ---- ---- 39.421 +.928 38.493 7000 ---- ---- ---- ---- 49.421 +.928 48.493 8000 ---- ---- ---- ---- 59.421 +.928 58.493 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 +.001 .001 9000 ---- ---- ---- ---- 69.421 +.928 68.493 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 +.001 .002 975 ---- ---- ---- ---- .003 UNCH .003 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .015 +.003 .012 1 10000 ---- ---- ---- ---- 79.149 +.912 78.237 1025 ---- ---- ---- ---- .018 +.003 .015 1050 ---- ---- ---- ---- .021 +.004 .017 1075 ---- ---- ---- ---- .024 +.005 .019 1100 ---- ---- ---- ---- .028 +.006 .022 1125 ---- ---- ---- ---- .032 +.007 .025 1150 ---- ---- ---- ---- .037 +.008 .029 1175 ---- ---- ---- ---- .042 +.009 .033 1200 ---- ---- ---- ---- .048 +.011 .037 1 1225 ---- .044B ---- .044B .054 +.012 .042 200 400 1250 ---- .051B ---- .051B .061 +.013 .048 1275 ---- .059B ---- .059B .069 +.015 .054 1300 ---- .068B ---- .068B .078 +.017 .061 1325 ---- .078B ---- .078B .089 +.020 .069 1350 ---- .090B ---- .090B .100 +.023 .077 1 1375 ---- .103B ---- .103B .112 +.026 .086 201 1400 ---- .118B ---- .118B .126 +.029 .097 1 1425 ---- .134B ---- .134B .142 +.033 .109 1450 ---- .152B ---- .152B .160 +.038 .122 100 200 1475 ---- .173B ---- .173B .179 +.042 .137 1500 ---- .195B ---- .195B .201 +.048 .153 3 1525 ---- .221B ---- .221B .225 +.054 .171 1550 ---- .249B ---- .249B .252 +.060 .192 1575 ---- .280B ---- .280B .282 +.068 .214 1600 ---- .314B ---- .314B .315 +.075 .240 134 1625 ---- .352B ---- .352B .352 +.084 .268 1650 ---- .393B ---- .393B .392 +.093 .299 3 1675 ---- .439B ---- .439B .437 +.104 .333 1700 ---- .489B ---- .489B .486 +.115 .371 3 1725 ---- .544B ---- .544B .540 +.128 .412 1750 ---- .603B ---- .603B .598 +.141 .457 1775 ---- .668B ---- .668B .662 +.155 .507 1 1800 ---- .738B ---- .738B .730 +.169 .561 101 1825 ---- .814B ---- .814B .805 +.186 .619 6 1850 ---- .895B ---- .895B .885 +.203 .682 100 1875 ---- .983B ---- .983B .971 +.221 .750 1900 ---- 1.071B ---- 1.071B 1.063 +.240 .823 52 1925 ---- 1.171B ---- 1.171B 1.161 +.259 .902 124 1950 ---- 1.277B ---- 1.277B 1.266 +.280 .986 1975 ---- 1.390B ---- 1.390B 1.377 +.300 1.077 2000 ---- 1.508B ---- 1.508B 1.495 +.322 1.173 63 2025 ---- 1.633B ---- 1.633B 1.618 +.342 1.276 10 2050 ---- 1.764B ---- 1.764B 1.748 +.363 1.385 2075 ---- 1.900B ---- 1.900B 1.884 +.385 1.499 2100 ---- 2.042B ---- 2.042B 2.026 +.406 1.620 3 2125 ---- 2.190B ---- 2.190B 2.173 +.426 1.747 2150 ---- 2.343B ---- 2.343B 2.325 +.446 1.879 2175 ---- 2.501B ---- 2.501B 2.482 +.465 2.017 2200 ---- 2.663B ---- 2.663B 2.644 +.483 2.161 29 2225 ---- 2.831B ---- 2.831B 2.811 +.501 2.310 20 2250 ---- 3.003B ---- 3.003B 2.982 +.518 2.464 1 1 2275 ---- 3.179B ---- 3.179B 3.157 +.534 2.623 225 2300 ---- 3.359B ---- 3.359B 3.336 +.550 2.786 50 2325 ---- 3.543B ---- 3.543B 3.519 +.565 2.954 2350 ---- 3.731B ---- 3.731B 3.706 +.579 3.127 2375 ---- 3.923B ---- 3.923B 3.896 +.593 3.303 100 2400 ---- 4.117B ---- 4.117B 4.090 +.607 3.483 9 2425 ---- 4.315B ---- 4.315B 4.287 +.621 3.666 7 2450 ---- 4.516B ---- 4.516B 4.486 +.633 3.853 2475 ---- 4.719B ---- 4.719B 4.689 +.646 4.043 50 2500 ---- 4.925B ---- 4.925B 4.894 +.657 4.237 18 2525 ---- 5.134B ---- 5.134B 5.102 +.669 4.433 6 2550 ---- 5.345B ---- 5.345B 5.312 +.680 4.632 2575 ---- 5.558B ---- 5.558B 5.524 +.690 4.834 2600 ---- 5.773B ---- 5.773B 5.738 +.700 5.038 2625 ---- 5.990B ---- 5.990B 5.954 +.709 5.245 2650 ---- 6.209B ---- 6.209B 6.172 +.718 5.454 2675 ---- 6.429B ---- 6.429B 6.392 +.727 5.665 2700 ---- 6.651B 5.877A 5.877A 6.613 +.735 5.878 2725 ---- 6.875B 6.092A 6.092A 6.836 +.743 6.093 2750 ---- 7.100B 6.308A 6.308A 7.060 +.750 6.310 2775 ---- 7.326B 6.526A 6.526A 7.285 +.756 6.529 2800 ---- 7.554B 6.745A 6.745A 7.512 +.763 6.749 2825 ---- 7.782B 6.966A 6.966A 7.740 +.770 6.970 2850 ---- 8.012B 7.189A 7.189A 7.969 +.776 7.193 2875 ---- 8.242B 7.413A 7.413A 8.199 +.782 7.417 2900 ---- 8.474B 7.638A 7.638A 8.430 +.787 7.643 2925 ---- 8.707B 7.864A 7.864A 8.662 +.793 7.869 2950 ---- 8.940B 8.091A 8.091A 8.895 +.798 8.097 2975 ---- 9.175B 8.320A 8.320A 9.128 +.802 8.326 3000 ---- 9.410B 8.549A 8.549A 9.363 +.807 8.556 13 3025 ---- 9.646B 8.780A 8.780A 9.598 +.812 8.786 3050 ---- 9.882B 9.011A 9.011A 9.834 +.816 9.018 3075 ---- 10.119B 9.243A 9.243A 10.070 +.820 9.250 3100 ---- 10.357B 9.476A 9.476A 10.307 +.823 9.484 3125 ---- 10.595B 9.710A 9.710A 10.545 +.827 9.718 3150 ---- 10.835B 9.945A 9.945A 10.784 +.832 9.952 3175 ---- 11.075B 10.180A 10.180A 11.023 +.835 10.188 3200 ---- 11.315B 10.416A 10.416A 11.263 +.839 10.424 3225 ---- 11.556B 10.653A 10.653A 11.503 +.842 10.661 3250 ---- 11.798B 10.890A 10.890A 11.743 +.845 10.898 3275 ---- 12.040B 11.128A 11.128A 11.985 +.849 11.136 15 3300 ---- 12.282B 11.366A 11.366A 12.226 +.851 11.375 3325 ---- 12.524B 11.605A 11.605A 12.469 +.855 11.614 3350 ---- 12.768B 11.845A 11.845A 12.711 +.857 11.854 3375 ---- 13.011B 12.086A 12.086A 12.955 +.861 12.094 3400 ---- 13.256B 12.327A 12.327A 13.198 +.863 12.335 3425 ---- 13.501B 12.568A 12.568A 13.442 +.866 12.576 3450 ---- 13.737B 12.809A 12.809A 13.687 +.869 12.818 3475 ---- 13.920B 13.051A 13.051A 13.932 +.872 13.060 3500 ---- 13.948B 13.293A 13.293A 14.177 +.874 13.303 3525 ---- 14.005B 13.536A 13.536A 14.423 +.877 13.546 3550 ---- 14.184B 13.779A 13.779A 14.669 +.879 13.790 3575 ---- 14.324B 14.023A 14.023A 14.915 +.881 14.034 3600 ---- 14.433B 14.267A 14.267A 15.162 +.884 14.278 3625 ---- 14.551B 14.512A 14.512A 15.410 +.887 14.523 3650 ---- ---- ---- ---- 15.657 +.889 14.768 3675 ---- ---- ---- ---- 15.905 +.891 15.014 3700 ---- ---- ---- ---- 16.153 +.893 15.260 3725 ---- ---- ---- ---- 16.402 +.896 15.506 3750 ---- ---- ---- ---- 16.651 +.898 15.753 3775 ---- ---- ---- ---- 16.900 +.900 16.000 3800 ---- ---- ---- ---- 17.149 +.902 16.247 3825 ---- ---- ---- ---- 17.399 +.904 16.495 3850 ---- ---- ---- ---- 17.649 +.906 16.743 3875 ---- ---- ---- ---- 17.899 +.908 16.991 3900 ---- ---- ---- ---- 18.149 +.909 17.240 3925 ---- ---- ---- ---- 18.399 +.910 17.489 3950 ---- ---- ---- ---- 18.649 +.911 17.738 3975 ---- ---- ---- ---- 18.899 +.912 17.987 4000 ---- ---- ---- ---- 19.149 +.912 18.237 4025 ---- ---- ---- ---- 19.399 +.912 18.487 4050 ---- ---- ---- ---- 19.649 +.912 18.737 4075 ---- ---- ---- ---- 19.899 +.912 18.987 4500 ---- ---- ---- ---- 24.149 +.912 23.237 5000 ---- ---- ---- ---- 29.149 +.912 28.237 6000 ---- ---- ---- ---- 39.149 +.912 38.237 7000 ---- ---- ---- ---- 49.149 +.912 48.237 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 UNCH .002 7500 ---- ---- ---- ---- 54.149 +.912 53.237 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 +.001 .003 8000 ---- ---- ---- ---- 59.149 +.912 58.237 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 +.001 .005 900 ---- ---- ---- ---- .008 +.001 .007 9000 ---- ---- ---- ---- 69.149 +.912 68.237 925 ---- ---- ---- ---- .009 +.001 .008 950 ---- ---- ---- ---- .011 +.002 .009 975 ---- ---- ---- ---- .013 +.002 .011 SO MAR24 Silver Option PUT 1175 ---- ---- ---- ---- .065 +.010 .055 1200 ---- ---- ---- ---- .075 +.012 .063 1225 ---- ---- ---- ---- .086 +.013 .073 1250 ---- ---- ---- ---- .099 +.016 .083 1275 ---- ---- ---- ---- .113 +.019 .094 1300 ---- ---- ---- ---- .128 +.021 .107 1325 ---- ---- ---- ---- .145 +.025 .120 1350 ---- ---- ---- ---- .164 +.029 .135 1375 ---- ---- ---- ---- .184 +.032 .152 1400 ---- ---- ---- ---- .206 +.036 .170 1425 ---- ---- ---- ---- .231 +.042 .189 1450 ---- ---- ---- ---- .257 +.047 .210 1475 ---- ---- ---- ---- .286 +.053 .233 1500 ---- ---- ---- ---- .316 +.058 .258 1525 ---- ---- ---- ---- .350 +.065 .285 1550 ---- ---- ---- ---- .386 +.073 .313 1575 ---- ---- ---- ---- .424 +.080 .344 1600 ---- ---- ---- ---- .465 +.088 .377 1625 ---- ---- ---- ---- .509 +.096 .413 1650 ---- ---- ---- ---- .557 +.106 .451 1675 ---- ---- ---- ---- .607 +.115 .492 1700 ---- ---- ---- ---- .662 +.126 .536 1725 ---- ---- ---- ---- .720 +.137 .583 1750 ---- ---- ---- ---- .782 +.149 .633 1775 ---- ---- ---- ---- .849 +.161 .688 1800 ---- ---- ---- ---- .921 +.175 .746 1825 ---- ---- ---- ---- .998 +.189 .809 1850 ---- ---- ---- ---- 1.080 +.203 .877 1875 ---- ---- ---- ---- 1.168 +.219 .949 1900 ---- ---- ---- ---- 1.262 +.235 1.027 1925 ---- ---- ---- ---- 1.361 +.251 1.110 1950 ---- ---- ---- ---- 1.466 +.269 1.197 1975 ---- ---- ---- ---- 1.577 +.286 1.291 2000 ---- ---- ---- ---- 1.694 +.305 1.389 2025 ---- ---- ---- ---- 1.816 +.323 1.493 2050 ---- ---- ---- ---- 1.944 +.341 1.603 2075 ---- ---- ---- ---- 2.077 +.359 1.718 2100 ---- ---- ---- ---- 2.216 +.378 1.838 2125 ---- ---- ---- ---- 2.359 +.396 1.963 2150 ---- ---- ---- ---- 2.508 +.414 2.094 2175 ---- ---- ---- ---- 2.661 +.432 2.229 2200 ---- ---- ---- ---- 2.818 +.448 2.370 2225 ---- ---- ---- ---- 2.979 +.464 2.515 2250 ---- ---- ---- ---- 3.145 +.481 2.664 2275 ---- ---- ---- ---- 3.314 +.496 2.818 2300 ---- ---- ---- ---- 3.488 +.512 2.976 2325 ---- ---- ---- ---- 3.664 +.525 3.139 2350 ---- ---- ---- ---- 3.845 +.540 3.305 2375 ---- ---- ---- ---- 4.029 +.554 3.475 2400 ---- ---- ---- ---- 4.216 +.568 3.648 2425 ---- ---- ---- ---- 4.406 +.581 3.825 2450 ---- ---- ---- ---- 4.599 +.594 4.005 2475 ---- ---- ---- ---- 4.794 +.605 4.189 2500 ---- ---- ---- ---- 4.993 +.618 4.375 2525 ---- ---- ---- ---- 5.194 +.630 4.564 2550 ---- ---- ---- ---- 5.397 +.641 4.756 2575 ---- ---- ---- ---- 5.602 +.651 4.951 2600 ---- ---- ---- ---- 5.809 +.660 5.149 2625 ---- ---- ---- ---- 6.018 +.669 5.349 2650 ---- ---- ---- ---- 6.230 +.679 5.551 2675 ---- ---- ---- ---- 6.442 +.686 5.756 2700 ---- ---- ---- ---- 6.657 +.694 5.963 2725 ---- ---- ---- ---- 6.873 +.702 6.171 2750 ---- ---- ---- ---- 7.091 +.710 6.381 2775 ---- ---- ---- ---- 7.310 +.717 6.593 2800 ---- ---- ---- ---- 7.531 +.724 6.807 2825 ---- ---- ---- ---- 7.752 +.730 7.022 2850 ---- ---- ---- ---- 7.975 +.737 7.238 2875 ---- ---- ---- ---- 8.199 +.743 7.456 2900 ---- ---- ---- ---- 8.424 +.749 7.675 2925 ---- ---- ---- ---- 8.649 +.754 7.895 2950 ---- ---- ---- ---- 8.876 +.759 8.117 2975 ---- ---- ---- ---- 9.104 +.765 8.339 10 3000 ---- ---- ---- ---- 9.332 +.769 8.563 3025 ---- ---- ---- ---- 9.562 +.774 8.788 3050 ---- ---- ---- ---- 9.792 +.779 9.013 3075 ---- ---- ---- ---- 10.023 +.783 9.240 3100 ---- ---- ---- ---- 10.255 +.787 9.468 3125 ---- ---- ---- ---- 10.488 +.792 9.696 3150 ---- ---- ---- ---- 10.721 +.795 9.926 3175 ---- ---- ---- ---- 10.955 +.799 10.156 3200 ---- ---- ---- ---- 11.190 +.803 10.387 3225 ---- ---- ---- ---- 11.425 +.807 10.618 3400 ---- ---- ---- ---- 13.088 +.829 12.259 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .100 -.028 .128 1025 ---- ---- ---- ---- .110 -.029 .139 1050 ---- ---- ---- ---- .121 -.029 .150 1075 ---- ---- ---- ---- .132 -.030 .162 1100 ---- ---- ---- ---- .145 -.029 .174 1125 ---- ---- ---- ---- .158 -.029 .187 1150 ---- ---- ---- ---- .171 -.029 .200 1175 ---- ---- ---- ---- .186 -.028 .214 1200 ---- ---- ---- ---- .202 -.027 .229 1225 ---- ---- ---- ---- .218 -.027 .245 1250 ---- ---- ---- ---- .235 -.026 .261 1275 ---- ---- ---- ---- .254 -.024 .278 1300 ---- ---- ---- ---- .274 -.022 .296 1325 ---- ---- ---- ---- .295 -.020 .315 1350 ---- ---- ---- ---- .317 -.018 .335 1375 ---- ---- ---- ---- .341 -.015 .356 1400 ---- ---- ---- ---- .367 -.012 .379 1425 ---- ---- ---- ---- .394 -.008 .402 1450 ---- ---- ---- ---- .423 -.005 .428 1475 ---- ---- ---- ---- .455 UNCH .455 1500 ---- ---- ---- ---- .488 +.004 .484 1525 ---- ---- ---- ---- .524 +.009 .515 1550 ---- ---- ---- ---- .563 +.014 .549 1575 ---- ---- ---- ---- .605 +.020 .585 1600 ---- ---- ---- ---- .650 +.027 .623 1625 ---- ---- ---- ---- .698 +.033 .665 1650 ---- ---- ---- ---- .749 +.040 .709 1675 ---- ---- ---- ---- .805 +.047 .758 1700 ---- ---- ---- ---- .864 +.055 .809 1725 ---- ---- ---- ---- .927 +.062 .865 1750 ---- ---- ---- ---- .994 +.069 .925 1775 ---- ---- ---- ---- 1.066 +.078 .988 1800 ---- ---- ---- ---- 1.142 +.087 1.055 12 1825 ---- ---- ---- ---- 1.223 +.097 1.126 1850 ---- ---- ---- ---- 1.308 +.108 1.200 1875 ---- ---- ---- ---- 1.398 +.121 1.277 1900 ---- ---- ---- ---- 1.493 +.136 1.357 1925 ---- ---- ---- ---- 1.594 +.154 1.440 1950 ---- ---- ---- ---- 1.699 +.171 1.528 1975 ---- ---- ---- ---- 1.810 +.191 1.619 2000 ---- ---- ---- ---- 1.926 +.212 1.714 1 2025 ---- ---- ---- ---- 2.047 +.234 1.813 2050 ---- ---- ---- ---- 2.174 +.257 1.917 2075 ---- ---- ---- ---- 2.306 +.280 2.026 2100 ---- ---- ---- ---- 2.443 +.304 2.139 2125 ---- ---- ---- ---- 2.585 +.326 2.259 2150 ---- ---- ---- ---- 2.731 +.348 2.383 2175 ---- ---- ---- ---- 2.881 +.367 2.514 2200 ---- ---- ---- ---- 3.036 +.385 2.651 2225 ---- ---- ---- ---- 3.195 +.401 2.794 2250 ---- ---- ---- ---- 3.357 +.414 2.943 2275 ---- ---- ---- ---- 3.523 +.425 3.098 2300 ---- ---- ---- ---- 3.692 +.433 3.259 2325 ---- ---- ---- ---- 3.865 +.440 3.425 2350 ---- ---- ---- ---- 4.041 +.445 3.596 2375 ---- ---- ---- ---- 4.220 +.449 3.771 2400 ---- ---- ---- ---- 4.403 +.452 3.951 2425 ---- ---- ---- ---- 4.588 +.453 4.135 2450 ---- ---- ---- ---- 4.776 +.453 4.323 2475 ---- ---- ---- ---- 4.967 +.453 4.514 2500 ---- ---- ---- ---- 5.160 +.452 4.708 2525 ---- ---- ---- ---- 5.356 +.451 4.905 2550 ---- ---- ---- ---- 5.554 +.450 5.104 2575 ---- ---- ---- ---- 5.754 +.448 5.306 2600 ---- ---- ---- ---- 5.956 +.447 5.509 2625 ---- ---- ---- ---- 6.160 +.447 5.713 2650 ---- ---- ---- ---- 6.366 +.447 5.919 2675 ---- ---- ---- ---- 6.574 +.448 6.126 2700 ---- ---- ---- ---- 6.784 +.450 6.334 2725 ---- ---- ---- ---- 6.995 +.452 6.543 2750 ---- ---- ---- ---- 7.208 +.456 6.752 2775 ---- ---- ---- ---- 7.422 +.459 6.963 2800 ---- ---- ---- ---- 7.637 +.463 7.174 2825 ---- ---- ---- ---- 7.853 +.467 7.386 2850 ---- ---- ---- ---- 8.071 +.472 7.599 2875 ---- ---- ---- ---- 8.290 +.478 7.812 2900 ---- ---- ---- ---- 8.510 +.484 8.026 2925 ---- ---- ---- ---- 8.731 +.490 8.241 2950 ---- ---- ---- ---- 8.953 +.497 8.456 2975 ---- ---- ---- ---- 9.175 +.503 8.672 3000 ---- ---- ---- ---- 9.399 +.510 8.889 3025 ---- ---- ---- ---- 9.623 +.517 9.106 3050 ---- ---- ---- ---- 9.849 +.525 9.324 3075 ---- ---- ---- ---- 10.075 +.533 9.542 3100 ---- ---- ---- ---- 10.301 +.540 9.761 3125 ---- ---- ---- ---- 10.528 +.548 9.980 3150 ---- ---- ---- ---- 10.756 +.556 10.200 3175 ---- ---- ---- ---- 10.985 +.565 10.420 3200 ---- ---- ---- ---- 11.214 +.573 10.641 3225 ---- ---- ---- ---- 11.444 +.581 10.863 3250 ---- ---- ---- ---- 11.674 +.589 11.085 3275 ---- ---- ---- ---- 11.905 +.598 11.307 3300 ---- ---- ---- ---- 12.136 +.606 11.530 3325 ---- ---- ---- ---- 12.368 +.615 11.753 3350 ---- ---- ---- ---- 12.601 +.624 11.977 3375 ---- ---- ---- ---- 12.834 +.632 12.202 3400 ---- ---- ---- ---- 13.067 +.640 12.427 3425 ---- ---- ---- ---- 13.301 +.649 12.652 3450 ---- ---- ---- ---- 13.536 +.658 12.878 3475 ---- ---- ---- ---- 13.771 +.667 13.104 3500 ---- ---- ---- ---- 14.006 +.675 13.331 3525 ---- ---- ---- ---- 14.242 +.683 13.559 3550 ---- ---- ---- ---- 14.478 +.691 13.787 3575 ---- ---- ---- ---- 14.714 +.699 14.015 3600 ---- ---- ---- ---- 14.951 +.707 14.244 3625 ---- ---- ---- ---- 15.189 +.716 14.473 3650 ---- ---- ---- ---- 15.427 +.724 14.703 3675 ---- ---- ---- ---- 15.665 +.732 14.933 3700 ---- ---- ---- ---- 15.903 +.739 15.164 3725 ---- ---- ---- ---- 16.142 +.747 15.395 3750 ---- ---- ---- ---- 16.381 +.754 15.627 3775 ---- ---- ---- ---- 16.621 +.762 15.859 3800 ---- ---- ---- ---- 16.861 +.769 16.092 3825 ---- ---- ---- ---- 17.101 +.776 16.325 3850 ---- ---- ---- ---- 17.342 +.783 16.559 3875 ---- ---- ---- ---- 17.583 +.790 16.793 3900 ---- ---- ---- ---- 17.825 +.797 17.028 3925 ---- ---- ---- ---- 18.066 +.803 17.263 3950 ---- ---- ---- ---- 18.308 +.809 17.499 3975 ---- ---- ---- ---- 18.551 +.816 17.735 4000 ---- ---- ---- ---- 18.793 +.822 17.971 4025 ---- ---- ---- ---- 19.036 +.827 18.209 4050 ---- ---- ---- ---- 19.280 +.834 18.446 4075 ---- ---- ---- ---- 19.523 +.839 18.684 4100 ---- ---- ---- ---- 19.767 +.844 18.923 725 ---- ---- ---- ---- .027 -.015 .042 750 ---- ---- ---- ---- .031 -.017 .048 775 ---- ---- ---- ---- .035 -.019 .054 800 ---- ---- ---- ---- .041 -.019 .060 825 ---- ---- ---- ---- .046 -.021 .067 850 ---- ---- ---- ---- .052 -.022 .074 875 ---- ---- ---- ---- .059 -.023 .082 900 ---- ---- ---- ---- .066 -.024 .090 925 ---- ---- ---- ---- .073 -.026 .099 950 ---- ---- ---- ---- .082 -.026 .108 975 ---- ---- ---- ---- .090 -.028 .118 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .195 -.072 .267 1025 ---- ---- ---- ---- .211 -.073 .284 1050 ---- ---- ---- ---- .228 -.073 .301 1075 ---- ---- ---- ---- .245 -.074 .319 1100 ---- ---- ---- ---- .263 -.075 .338 1125 ---- ---- ---- ---- .281 -.076 .357 1150 ---- ---- ---- ---- .301 -.076 .377 1175 ---- ---- ---- ---- .321 -.076 .397 1200 ---- ---- ---- ---- .342 -.076 .418 1225 ---- ---- ---- ---- .364 -.075 .439 1250 ---- ---- ---- ---- .387 -.073 .460 1275 ---- ---- ---- ---- .411 -.072 .483 1300 ---- ---- ---- ---- .436 -.070 .506 1325 ---- ---- ---- ---- .462 -.068 .530 1350 ---- ---- ---- ---- .490 -.065 .555 1375 ---- ---- ---- ---- .518 -.063 .581 1400 ---- ---- ---- ---- .549 -.059 .608 1425 ---- ---- ---- ---- .580 -.056 .636 1450 ---- ---- ---- ---- .614 -.051 .665 1475 ---- ---- ---- ---- .649 -.047 .696 1500 ---- ---- ---- ---- .686 -.043 .729 1525 ---- ---- ---- ---- .726 -.037 .763 1550 ---- ---- ---- ---- .768 -.031 .799 1575 ---- ---- ---- ---- .812 -.025 .837 1600 ---- ---- ---- ---- .859 -.019 .878 1625 ---- ---- ---- ---- .909 -.012 .921 1650 ---- ---- ---- ---- .962 -.005 .967 1675 ---- ---- ---- ---- 1.019 +.004 1.015 1700 ---- ---- ---- ---- 1.079 +.012 1.067 1725 ---- ---- ---- ---- 1.143 +.021 1.122 1750 ---- ---- ---- ---- 1.210 +.030 1.180 1775 ---- ---- ---- ---- 1.282 +.040 1.242 1800 ---- ---- ---- ---- 1.357 +.050 1.307 1825 ---- ---- ---- ---- 1.437 +.062 1.375 1850 ---- ---- ---- ---- 1.521 +.074 1.447 1875 ---- ---- ---- ---- 1.609 +.086 1.523 1900 ---- ---- ---- ---- 1.702 +.100 1.602 1925 ---- ---- ---- ---- 1.799 +.115 1.684 1950 ---- ---- ---- ---- 1.901 +.130 1.771 1975 ---- ---- ---- ---- 2.007 +.146 1.861 2000 ---- ---- ---- ---- 2.119 +.164 1.955 2025 ---- ---- ---- ---- 2.235 +.182 2.053 2050 ---- ---- ---- ---- 2.357 +.202 2.155 2075 ---- ---- ---- ---- 2.483 +.222 2.261 2100 ---- ---- ---- ---- 2.615 +.244 2.371 2125 ---- ---- ---- ---- 2.751 +.266 2.485 2150 ---- ---- ---- ---- 2.892 +.288 2.604 2175 ---- ---- ---- ---- 3.038 +.311 2.727 2200 ---- ---- ---- ---- 3.187 +.332 2.855 2225 ---- ---- ---- ---- 3.341 +.354 2.987 2250 ---- ---- ---- ---- 3.498 +.373 3.125 2275 ---- ---- ---- ---- 3.658 +.390 3.268 2300 ---- ---- ---- ---- 3.822 +.407 3.415 2325 ---- ---- ---- ---- 3.990 +.423 3.567 2350 ---- ---- ---- ---- 4.160 +.436 3.724 2375 ---- ---- ---- ---- 4.334 +.450 3.884 2400 ---- ---- ---- ---- 4.510 +.461 4.049 2425 ---- ---- ---- ---- 4.689 +.471 4.218 2450 ---- ---- ---- ---- 4.871 +.481 4.390 2475 ---- ---- ---- ---- 5.056 +.491 4.565 2500 ---- ---- ---- ---- 5.244 +.500 4.744 2525 ---- ---- ---- ---- 5.434 +.508 4.926 2550 ---- ---- ---- ---- 5.626 +.516 5.110 2575 ---- ---- ---- ---- 5.820 +.524 5.296 2600 ---- ---- ---- ---- 6.017 +.532 5.485 2625 ---- ---- ---- ---- 6.216 +.540 5.676 2650 ---- ---- ---- ---- 6.417 +.549 5.868 2675 ---- ---- ---- ---- 6.619 +.557 6.062 2700 ---- ---- ---- ---- 6.823 +.565 6.258 2725 ---- ---- ---- ---- 7.029 +.575 6.454 2750 ---- ---- ---- ---- 7.237 +.585 6.652 2775 ---- ---- ---- ---- 7.446 +.596 6.850 2800 ---- ---- ---- ---- 7.656 +.606 7.050 2825 ---- ---- ---- ---- 7.868 +.617 7.251 2850 ---- ---- ---- ---- 8.080 +.627 7.453 2875 ---- ---- ---- ---- 8.294 +.639 7.655 2900 ---- ---- ---- ---- 8.510 +.651 7.859 2925 ---- ---- ---- ---- 8.726 +.662 8.064 2950 ---- ---- ---- ---- 8.943 +.673 8.270 2975 ---- ---- ---- ---- 9.161 +.684 8.477 3000 ---- ---- ---- ---- 9.380 +.695 8.685 3025 ---- ---- ---- ---- 9.600 +.706 8.894 3050 ---- ---- ---- ---- 9.820 +.716 9.104 3075 ---- ---- ---- ---- 10.042 +.727 9.315 3100 ---- ---- ---- ---- 10.264 +.737 9.527 3125 ---- ---- ---- ---- 10.487 +.747 9.740 3150 ---- ---- ---- ---- 10.710 +.756 9.954 3175 ---- ---- ---- ---- 10.934 +.765 10.169 3200 ---- ---- ---- ---- 11.158 +.772 10.386 3225 ---- ---- ---- ---- 11.383 +.780 10.603 3250 ---- ---- ---- ---- 11.609 +.788 10.821 3275 ---- ---- ---- ---- 11.835 +.795 11.040 3300 ---- ---- ---- ---- 12.062 +.802 11.260 3325 ---- ---- ---- ---- 12.289 +.808 11.481 3350 ---- ---- ---- ---- 12.517 +.814 11.703 3375 ---- ---- ---- ---- 12.746 +.821 11.925 3400 ---- ---- ---- ---- 12.974 +.825 12.149 3425 ---- ---- ---- ---- 13.203 +.829 12.374 3450 ---- ---- ---- ---- 13.433 +.834 12.599 3475 ---- ---- ---- ---- 13.663 +.838 12.825 3500 ---- ---- ---- ---- 13.894 +.842 13.052 3525 ---- ---- ---- ---- 14.125 +.845 13.280 3550 ---- ---- ---- ---- 14.356 +.847 13.509 3575 ---- ---- ---- ---- 14.588 +.850 13.738 3600 ---- ---- ---- ---- 14.820 +.852 13.968 3625 ---- ---- ---- ---- 15.053 +.855 14.198 3650 ---- ---- ---- ---- 15.286 +.857 14.429 3675 ---- ---- ---- ---- 15.519 +.858 14.661 3700 ---- ---- ---- ---- 15.753 +.860 14.893 3725 ---- ---- ---- ---- 15.987 +.861 15.126 3750 ---- ---- ---- ---- 16.222 +.863 15.359 3775 ---- ---- ---- ---- 16.456 +.863 15.593 3800 ---- ---- ---- ---- 16.692 +.864 15.828 3825 ---- ---- ---- ---- 16.927 +.865 16.062 3850 ---- ---- ---- ---- 17.163 +.865 16.298 3875 ---- ---- ---- ---- 17.399 +.865 16.534 3900 ---- ---- ---- ---- 17.636 +.866 16.770 3925 ---- ---- ---- ---- 17.873 +.867 17.006 3950 ---- ---- ---- ---- 18.110 +.867 17.243 3975 ---- ---- ---- ---- 18.348 +.867 17.481 4000 ---- ---- ---- ---- 18.586 +.867 17.719 4025 ---- ---- ---- ---- 18.824 +.867 17.957 4050 ---- ---- ---- ---- 19.063 +.868 18.195 4075 ---- ---- ---- ---- 19.302 +.868 18.434 4100 ---- ---- ---- ---- 19.541 +.868 18.673 5000 ---- ---- ---- ---- 28.311 +.878 27.433 6000 ---- ---- ---- ---- 38.252 +.904 37.348 725 ---- ---- ---- ---- .068 -.046 .114 750 ---- ---- ---- ---- .076 -.049 .125 775 ---- ---- ---- ---- .085 -.052 .137 800 ---- ---- ---- ---- .095 -.054 .149 825 ---- ---- ---- ---- .105 -.057 .162 850 ---- ---- ---- ---- .116 -.059 .175 875 ---- ---- ---- ---- .128 -.061 .189 900 ---- ---- ---- ---- .140 -.064 .204 925 ---- ---- ---- ---- .153 -.066 .219 950 ---- ---- ---- ---- .166 -.068 .234 975 ---- ---- ---- ---- .180 -.070 .250 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .354 -.096 .450 1025 ---- ---- ---- ---- .377 -.096 .473 1050 ---- ---- ---- ---- .401 -.096 .497 1075 ---- ---- ---- ---- .425 -.096 .521 1100 ---- ---- ---- ---- .450 -.096 .546 1125 ---- ---- ---- ---- .476 -.095 .571 1150 ---- ---- ---- ---- .502 -.094 .596 1175 ---- ---- ---- ---- .529 -.093 .622 1200 ---- ---- ---- ---- .557 -.091 .648 1225 ---- ---- ---- ---- .586 -.088 .674 1250 ---- ---- ---- ---- .616 -.085 .701 1275 ---- ---- ---- ---- .646 -.083 .729 1300 ---- ---- ---- ---- .677 -.080 .757 1325 ---- ---- ---- ---- .710 -.076 .786 1350 ---- ---- ---- ---- .743 -.073 .816 1375 ---- ---- ---- ---- .778 -.068 .846 1400 ---- ---- ---- ---- .814 -.064 .878 1425 ---- ---- ---- ---- .851 -.059 .910 1450 ---- ---- ---- ---- .890 -.054 .944 1475 ---- ---- ---- ---- .931 -.049 .980 1500 ---- ---- ---- ---- .973 -.044 1.017 1525 ---- ---- ---- ---- 1.017 -.039 1.056 1550 ---- ---- ---- ---- 1.064 -.032 1.096 1575 ---- ---- ---- ---- 1.113 -.026 1.139 1600 ---- ---- ---- ---- 1.165 -.019 1.184 1625 ---- ---- ---- ---- 1.219 -.013 1.232 1650 ---- ---- ---- ---- 1.276 -.006 1.282 1675 ---- ---- ---- ---- 1.337 +.001 1.336 1700 ---- ---- ---- ---- 1.401 +.009 1.392 1725 ---- ---- ---- ---- 1.468 +.016 1.452 1750 ---- ---- ---- ---- 1.539 +.025 1.514 1775 ---- ---- ---- ---- 1.614 +.034 1.580 1800 ---- ---- ---- ---- 1.692 +.042 1.650 1825 ---- ---- ---- ---- 1.775 +.053 1.722 1850 ---- ---- ---- ---- 1.862 +.064 1.798 1875 ---- ---- ---- ---- 1.952 +.074 1.878 1900 ---- ---- ---- ---- 2.047 +.086 1.961 1925 ---- ---- ---- ---- 2.146 +.099 2.047 1950 ---- ---- ---- ---- 2.249 +.112 2.137 1975 ---- ---- ---- ---- 2.357 +.127 2.230 2000 ---- ---- ---- ---- 2.469 +.142 2.327 2025 ---- ---- ---- ---- 2.586 +.159 2.427 2050 ---- ---- ---- ---- 2.708 +.176 2.532 2075 ---- ---- ---- ---- 2.834 +.194 2.640 2100 ---- ---- ---- ---- 2.966 +.215 2.751 2125 ---- ---- ---- ---- 3.102 +.235 2.867 2150 ---- ---- ---- ---- 3.243 +.256 2.987 2175 ---- ---- ---- ---- 3.388 +.276 3.112 2200 ---- ---- ---- ---- 3.537 +.296 3.241 2225 ---- ---- ---- ---- 3.690 +.316 3.374 2250 ---- ---- ---- ---- 3.847 +.334 3.513 2275 ---- ---- ---- ---- 4.007 +.351 3.656 2300 ---- ---- ---- ---- 4.171 +.367 3.804 2325 ---- ---- ---- ---- 4.337 +.380 3.957 2350 ---- ---- ---- ---- 4.507 +.393 4.114 2375 ---- ---- ---- ---- 4.679 +.404 4.275 2400 ---- ---- ---- ---- 4.854 +.414 4.440 2425 ---- ---- ---- ---- 5.032 +.423 4.609 2450 ---- ---- ---- ---- 5.212 +.431 4.781 2475 ---- ---- ---- ---- 5.396 +.440 4.956 2500 ---- ---- ---- ---- 5.581 +.446 5.135 2525 ---- ---- ---- ---- 5.769 +.453 5.316 2550 ---- ---- ---- ---- 5.960 +.460 5.500 2575 ---- ---- ---- ---- 6.152 +.466 5.686 2600 ---- ---- ---- ---- 6.347 +.473 5.874 2625 ---- ---- ---- ---- 6.544 +.480 6.064 2650 ---- ---- ---- ---- 6.743 +.488 6.255 2675 ---- ---- ---- ---- 6.943 +.495 6.448 2700 ---- ---- ---- ---- 7.145 +.503 6.642 2725 ---- ---- ---- ---- 7.349 +.512 6.837 2750 ---- ---- ---- ---- 7.555 +.523 7.032 2775 ---- ---- ---- ---- 7.761 +.532 7.229 2800 ---- ---- ---- ---- 7.970 +.544 7.426 2825 ---- ---- ---- ---- 8.179 +.554 7.625 2850 ---- ---- ---- ---- 8.390 +.566 7.824 2875 ---- ---- ---- ---- 8.602 +.578 8.024 2900 ---- ---- ---- ---- 8.815 +.590 8.225 2925 ---- ---- ---- ---- 9.029 +.602 8.427 2950 ---- ---- ---- ---- 9.244 +.614 8.630 2975 ---- ---- ---- ---- 9.460 +.627 8.833 3000 ---- ---- ---- ---- 9.676 +.638 9.038 3025 ---- ---- ---- ---- 9.894 +.651 9.243 3050 ---- ---- ---- ---- 10.112 +.663 9.449 3075 ---- ---- ---- ---- 10.331 +.674 9.657 3100 ---- ---- ---- ---- 10.551 +.686 9.865 3125 ---- ---- ---- ---- 10.771 +.697 10.074 3150 ---- ---- ---- ---- 10.992 +.708 10.284 3175 ---- ---- ---- ---- 11.213 +.718 10.495 3200 ---- ---- ---- ---- 11.435 +.728 10.707 3225 ---- ---- ---- ---- 11.658 +.738 10.920 3250 ---- ---- ---- ---- 11.881 +.747 11.134 3275 ---- ---- ---- ---- 12.104 +.755 11.349 3300 ---- ---- ---- ---- 12.328 +.763 11.565 3325 ---- ---- ---- ---- 12.553 +.771 11.782 3350 ---- ---- ---- ---- 12.777 +.777 12.000 3375 ---- ---- ---- ---- 13.003 +.784 12.219 3400 ---- ---- ---- ---- 13.229 +.790 12.439 3425 ---- ---- ---- ---- 13.455 +.795 12.660 3450 ---- ---- ---- ---- 13.681 +.800 12.881 3475 ---- ---- ---- ---- 13.908 +.804 13.104 3500 ---- ---- ---- ---- 14.136 +.809 13.327 3525 ---- ---- ---- ---- 14.364 +.813 13.551 3550 ---- ---- ---- ---- 14.592 +.816 13.776 3575 ---- ---- ---- ---- 14.820 +.819 14.001 3600 ---- ---- ---- ---- 15.049 +.822 14.227 3625 ---- ---- ---- ---- 15.279 +.825 14.454 3650 ---- ---- ---- ---- 15.508 +.826 14.682 3675 ---- ---- ---- ---- 15.738 +.828 14.910 3700 ---- ---- ---- ---- 15.969 +.831 15.138 3725 ---- ---- ---- ---- 16.199 +.831 15.368 3750 ---- ---- ---- ---- 16.430 +.832 15.598 3775 ---- ---- ---- ---- 16.662 +.834 15.828 3800 ---- ---- ---- ---- 16.893 +.834 16.059 3825 ---- ---- ---- ---- 17.125 +.834 16.291 3850 ---- ---- ---- ---- 17.358 +.835 16.523 3875 ---- ---- ---- ---- 17.591 +.836 16.755 3900 ---- ---- ---- ---- 17.824 +.836 16.988 3925 ---- ---- ---- ---- 18.057 +.836 17.221 3950 ---- ---- ---- ---- 18.291 +.836 17.455 3975 ---- ---- ---- ---- 18.525 +.835 17.690 4000 ---- ---- ---- ---- 18.759 +.835 17.924 4025 ---- ---- ---- ---- 18.994 +.835 18.159 4050 ---- ---- ---- ---- 19.229 +.834 18.395 4075 ---- ---- ---- ---- 19.464 +.834 18.630 4100 ---- ---- ---- ---- 19.700 +.834 18.866 4125 ---- ---- ---- ---- 19.936 +.833 19.103 925 ---- ---- ---- ---- .290 -.092 .382 950 ---- ---- ---- ---- .311 -.093 .404 975 ---- ---- ---- ---- .332 -.095 .427 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .467 -.140 .607 1025 ---- ---- ---- ---- .493 -.142 .635 1050 ---- ---- ---- ---- .521 -.142 .663 1075 ---- ---- ---- ---- .549 -.142 .691 1100 ---- ---- ---- ---- .578 -.142 .720 1125 ---- ---- ---- ---- .607 -.142 .749 1150 ---- ---- ---- ---- .637 -.142 .779 1175 ---- ---- ---- ---- .668 -.141 .809 1200 ---- ---- ---- ---- .700 -.139 .839 1225 ---- ---- ---- ---- .732 -.137 .869 1250 ---- ---- ---- ---- .764 -.135 .899 1275 ---- ---- ---- ---- .798 -.132 .930 1300 ---- ---- ---- ---- .832 -.130 .962 1325 ---- ---- ---- ---- .868 -.126 .994 1350 ---- ---- ---- ---- .904 -.122 1.026 1375 ---- ---- ---- ---- .941 -.119 1.060 1400 ---- ---- ---- ---- .980 -.114 1.094 1425 ---- ---- ---- ---- 1.020 -.109 1.129 1450 ---- ---- ---- ---- 1.062 -.103 1.165 1475 ---- ---- ---- ---- 1.105 -.098 1.203 1500 ---- ---- ---- ---- 1.150 -.092 1.242 1525 ---- ---- ---- ---- 1.197 -.085 1.282 1550 ---- ---- ---- ---- 1.246 -.079 1.325 1575 ---- ---- ---- ---- 1.298 -.071 1.369 1600 ---- ---- ---- ---- 1.352 -.064 1.416 1625 ---- ---- ---- ---- 1.408 -.057 1.465 1650 ---- ---- ---- ---- 1.468 -.048 1.516 1675 ---- ---- ---- ---- 1.531 -.040 1.571 1700 ---- ---- ---- ---- 1.597 -.031 1.628 1725 ---- ---- ---- ---- 1.666 -.022 1.688 1750 ---- ---- ---- ---- 1.739 -.013 1.752 1775 ---- ---- ---- ---- 1.816 -.003 1.819 1800 ---- ---- ---- ---- 1.897 +.008 1.889 1825 ---- ---- ---- ---- 1.981 +.018 1.963 1850 ---- ---- ---- ---- 2.070 +.030 2.040 1875 ---- ---- ---- ---- 2.162 +.042 2.120 1900 ---- ---- ---- ---- 2.259 +.056 2.203 1925 ---- ---- ---- ---- 2.359 +.069 2.290 1950 ---- ---- ---- ---- 2.464 +.084 2.380 1975 ---- ---- ---- ---- 2.573 +.099 2.474 2000 ---- ---- ---- ---- 2.687 +.116 2.571 2025 ---- ---- ---- ---- 2.805 +.133 2.672 2050 ---- ---- ---- ---- 2.927 +.151 2.776 2075 ---- ---- ---- ---- 3.055 +.171 2.884 2100 ---- ---- ---- ---- 3.187 +.192 2.995 2125 ---- ---- ---- ---- 3.325 +.215 3.110 2150 ---- ---- ---- ---- 3.466 +.237 3.229 2175 ---- ---- ---- ---- 3.612 +.260 3.352 2200 ---- ---- ---- ---- 3.762 +.282 3.480 2225 ---- ---- ---- ---- 3.916 +.305 3.611 2250 ---- ---- ---- ---- 4.073 +.325 3.748 2275 ---- ---- ---- ---- 4.234 +.345 3.889 2300 ---- ---- ---- ---- 4.398 +.363 4.035 2325 ---- ---- ---- ---- 4.564 +.378 4.186 2350 ---- ---- ---- ---- 4.734 +.393 4.341 2375 ---- ---- ---- ---- 4.906 +.405 4.501 2400 ---- ---- ---- ---- 5.081 +.416 4.665 2425 ---- ---- ---- ---- 5.259 +.427 4.832 2450 ---- ---- ---- ---- 5.439 +.435 5.004 2475 ---- ---- ---- ---- 5.622 +.444 5.178 2500 ---- ---- ---- ---- 5.807 +.451 5.356 2525 ---- ---- ---- ---- 5.995 +.458 5.537 2550 ---- ---- ---- ---- 6.185 +.465 5.720 2575 ---- ---- ---- ---- 6.377 +.471 5.906 2600 ---- ---- ---- ---- 6.571 +.477 6.094 2625 ---- ---- ---- ---- 6.767 +.484 6.283 2650 ---- ---- ---- ---- 6.966 +.491 6.475 2675 ---- ---- ---- ---- 7.166 +.498 6.668 2700 ---- ---- ---- ---- 7.367 +.505 6.862 2725 ---- ---- ---- ---- 7.570 +.513 7.057 2750 ---- ---- ---- ---- 7.775 +.522 7.253 2775 ---- ---- ---- ---- 7.981 +.531 7.450 2800 ---- ---- ---- ---- 8.189 +.542 7.647 2825 ---- ---- ---- ---- 8.398 +.553 7.845 2850 ---- ---- ---- ---- 8.608 +.564 8.044 2875 ---- ---- ---- ---- 8.819 +.576 8.243 2900 ---- ---- ---- ---- 9.031 +.588 8.443 2925 ---- ---- ---- ---- 9.244 +.600 8.644 2950 ---- ---- ---- ---- 9.458 +.612 8.846 2975 ---- ---- ---- ---- 9.673 +.624 9.049 3000 ---- ---- ---- ---- 9.889 +.637 9.252 3025 ---- ---- ---- ---- 10.105 +.649 9.456 3050 ---- ---- ---- ---- 10.323 +.662 9.661 3075 ---- ---- ---- ---- 10.541 +.674 9.867 3100 ---- ---- ---- ---- 10.759 +.685 10.074 3125 ---- ---- ---- ---- 10.978 +.697 10.281 3150 ---- ---- ---- ---- 11.198 +.708 10.490 3175 ---- ---- ---- ---- 11.418 +.719 10.699 3200 ---- ---- ---- ---- 11.639 +.730 10.909 3225 ---- ---- ---- ---- 11.860 +.739 11.121 3250 ---- ---- ---- ---- 12.082 +.749 11.333 3275 ---- ---- ---- ---- 12.304 +.758 11.546 3300 ---- ---- ---- ---- 12.527 +.767 11.760 3325 ---- ---- ---- ---- 12.750 +.775 11.975 3350 ---- ---- ---- ---- 12.973 +.782 12.191 3375 ---- ---- ---- ---- 13.197 +.789 12.408 3400 ---- ---- ---- ---- 13.422 +.796 12.626 3425 ---- ---- ---- ---- 13.646 +.802 12.844 3450 ---- ---- ---- ---- 13.872 +.808 13.064 3475 ---- ---- ---- ---- 14.097 +.812 13.285 3500 ---- ---- ---- ---- 14.323 +.817 13.506 3525 ---- ---- ---- ---- 14.549 +.821 13.728 3550 ---- ---- ---- ---- 14.776 +.825 13.951 3575 ---- ---- ---- ---- 15.003 +.828 14.175 3600 ---- ---- ---- ---- 15.230 +.831 14.399 3625 ---- ---- ---- ---- 15.458 +.833 14.625 3650 ---- ---- ---- ---- 15.686 +.836 14.850 3675 ---- ---- ---- ---- 15.914 +.837 15.077 3700 ---- ---- ---- ---- 16.143 +.839 15.304 3725 ---- ---- ---- ---- 16.372 +.840 15.532 3750 ---- ---- ---- ---- 16.601 +.841 15.760 3775 ---- ---- ---- ---- 16.831 +.842 15.989 3800 ---- ---- ---- ---- 17.061 +.842 16.219 3825 ---- ---- ---- ---- 17.291 +.842 16.449 3850 ---- ---- ---- ---- 17.522 +.843 16.679 3875 ---- ---- ---- ---- 17.753 +.843 16.910 3900 ---- ---- ---- ---- 17.984 +.842 17.142 3925 ---- ---- ---- ---- 18.215 +.841 17.374 3950 ---- ---- ---- ---- 18.447 +.841 17.606 3975 ---- ---- ---- ---- 18.680 +.841 17.839 4000 ---- ---- ---- ---- 18.912 +.840 18.072 4025 ---- ---- ---- ---- 19.145 +.839 18.306 4050 ---- ---- ---- ---- 19.378 +.838 18.540 4075 ---- ---- ---- ---- 19.612 +.837 18.775 4100 ---- ---- ---- ---- 19.846 +.837 19.009 4125 ---- ---- ---- ---- 20.080 +.835 19.245 925 ---- ---- ---- ---- .390 -.135 .525 950 ---- ---- ---- ---- .415 -.137 .552 975 ---- ---- ---- ---- .440 -.139 .579 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .675 -.193 .868 1050 ---- ---- ---- ---- .708 -.194 .902 1075 ---- ---- ---- ---- .741 -.194 .935 1100 ---- ---- ---- ---- .774 -.195 .969 1125 ---- ---- ---- ---- .808 -.194 1.002 1150 ---- ---- ---- ---- .842 -.194 1.036 1175 ---- ---- ---- ---- .877 -.193 1.070 1200 ---- ---- ---- ---- .912 -.192 1.104 1225 ---- ---- ---- ---- .948 -.190 1.138 1250 ---- ---- ---- ---- .984 -.188 1.172 1275 ---- ---- ---- ---- 1.020 -.186 1.206 1300 ---- ---- ---- ---- 1.057 -.183 1.240 1325 ---- ---- ---- ---- 1.095 -.179 1.274 1350 ---- ---- ---- ---- 1.133 -.176 1.309 1375 ---- ---- ---- ---- 1.172 -.171 1.343 1400 ---- ---- ---- ---- 1.212 -.167 1.379 1425 ---- ---- ---- ---- 1.252 -.162 1.414 1450 ---- ---- ---- ---- 1.294 -.156 1.450 1475 ---- ---- ---- ---- 1.336 -.151 1.487 1500 ---- ---- ---- ---- 1.380 -.145 1.525 1525 ---- ---- ---- ---- 1.426 -.138 1.564 1550 ---- ---- ---- ---- 1.473 -.132 1.605 1575 ---- ---- ---- ---- 1.521 -.125 1.646 1600 ---- ---- ---- ---- 1.572 -.117 1.689 1625 ---- ---- ---- ---- 1.625 -.109 1.734 1650 ---- ---- ---- ---- 1.680 -.101 1.781 1675 ---- ---- ---- ---- 1.737 -.094 1.831 1700 ---- ---- ---- ---- 1.797 -.085 1.882 1725 ---- ---- ---- ---- 1.860 -.076 1.936 1750 ---- ---- ---- ---- 1.927 -.067 1.994 1775 ---- ---- ---- ---- 1.996 -.058 2.054 1800 ---- ---- ---- ---- 2.069 -.048 2.117 1825 ---- ---- ---- ---- 2.146 -.038 2.184 1850 ---- ---- ---- ---- 2.226 -.028 2.254 1875 ---- ---- ---- ---- 2.311 -.016 2.327 1900 ---- ---- ---- ---- 2.398 -.006 2.404 1925 ---- ---- ---- ---- 2.490 +.006 2.484 1950 ---- ---- ---- ---- 2.586 +.019 2.567 1975 ---- ---- ---- ---- 2.686 +.033 2.653 2000 ---- ---- ---- ---- 2.789 +.046 2.743 2025 ---- ---- ---- ---- 2.897 +.061 2.836 2050 ---- ---- ---- ---- 3.009 +.077 2.932 2075 ---- ---- ---- ---- 3.125 +.094 3.031 2100 ---- ---- ---- ---- 3.246 +.112 3.134 2125 ---- ---- ---- ---- 3.372 +.131 3.241 2150 ---- ---- ---- ---- 3.502 +.152 3.350 2175 ---- ---- ---- ---- 3.637 +.173 3.464 2200 ---- ---- ---- ---- 3.777 +.196 3.581 2225 ---- ---- ---- ---- 3.921 +.219 3.702 2250 ---- ---- ---- ---- 4.070 +.243 3.827 2275 ---- ---- ---- ---- 4.222 +.266 3.956 2300 ---- ---- ---- ---- 4.378 +.289 4.089 2325 ---- ---- ---- ---- 4.538 +.311 4.227 2350 ---- ---- ---- ---- 4.700 +.330 4.370 2375 ---- ---- ---- ---- 4.866 +.348 4.518 2400 ---- ---- ---- ---- 5.034 +.364 4.670 2425 ---- ---- ---- ---- 5.205 +.378 4.827 2450 ---- ---- ---- ---- 5.379 +.390 4.989 2475 ---- ---- ---- ---- 5.555 +.401 5.154 2500 ---- ---- ---- ---- 5.734 +.411 5.323 2525 ---- ---- ---- ---- 5.916 +.420 5.496 2550 ---- ---- ---- ---- 6.100 +.427 5.673 2575 ---- ---- ---- ---- 6.286 +.434 5.852 2600 ---- ---- ---- ---- 6.475 +.441 6.034 2625 ---- ---- ---- ---- 6.665 +.446 6.219 2650 ---- ---- ---- ---- 6.858 +.452 6.406 2675 ---- ---- ---- ---- 7.053 +.457 6.596 2700 ---- ---- ---- ---- 7.250 +.463 6.787 2725 ---- ---- ---- ---- 7.449 +.469 6.980 2750 ---- ---- ---- ---- 7.649 +.475 7.174 2775 ---- ---- ---- ---- 7.851 +.482 7.369 2800 ---- ---- ---- ---- 8.055 +.489 7.566 2825 ---- ---- ---- ---- 8.260 +.498 7.762 2850 ---- ---- ---- ---- 8.466 +.506 7.960 2875 ---- ---- ---- ---- 8.674 +.516 8.158 2900 ---- ---- ---- ---- 8.883 +.527 8.356 2925 ---- ---- ---- ---- 9.093 +.538 8.555 2950 ---- ---- ---- ---- 9.304 +.549 8.755 2975 ---- ---- ---- ---- 9.517 +.561 8.956 3000 ---- ---- ---- ---- 9.730 +.574 9.156 3025 ---- ---- ---- ---- 9.944 +.586 9.358 3050 ---- ---- ---- ---- 10.159 +.599 9.560 3075 ---- ---- ---- ---- 10.374 +.611 9.763 3100 ---- ---- ---- ---- 10.591 +.625 9.966 3125 ---- ---- ---- ---- 10.808 +.638 10.170 3150 ---- ---- ---- ---- 11.025 +.650 10.375 3175 ---- ---- ---- ---- 11.243 +.663 10.580 3200 ---- ---- ---- ---- 11.462 +.676 10.786 3225 ---- ---- ---- ---- 11.680 +.687 10.993 3250 ---- ---- ---- ---- 11.900 +.700 11.200 3275 ---- ---- ---- ---- 12.119 +.711 11.408 3300 ---- ---- ---- ---- 12.339 +.722 11.617 3325 ---- ---- ---- ---- 12.560 +.734 11.826 3350 ---- ---- ---- ---- 12.781 +.745 12.036 3375 ---- ---- ---- ---- 13.002 +.755 12.247 3400 ---- ---- ---- ---- 13.224 +.765 12.459 3425 ---- ---- ---- ---- 13.446 +.775 12.671 3450 ---- ---- ---- ---- 13.668 +.784 12.884 3475 ---- ---- ---- ---- 13.891 +.793 13.098 3500 ---- ---- ---- ---- 14.115 +.802 13.313 3525 ---- ---- ---- ---- 14.338 +.810 13.528 3550 ---- ---- ---- ---- 14.563 +.819 13.744 3575 ---- ---- ---- ---- 14.787 +.826 13.961 3600 ---- ---- ---- ---- 15.013 +.835 14.178 3625 ---- ---- ---- ---- 15.238 +.842 14.396 3650 ---- ---- ---- ---- 15.464 +.850 14.614 3675 ---- ---- ---- ---- 15.691 +.858 14.833 3700 ---- ---- ---- ---- 15.918 +.865 15.053 3725 ---- ---- ---- ---- 16.146 +.873 15.273 3750 ---- ---- ---- ---- 16.374 +.880 15.494 3775 ---- ---- ---- ---- 16.602 +.886 15.716 3800 ---- ---- ---- ---- 16.831 +.893 15.938 3825 ---- ---- ---- ---- 17.061 +.901 16.160 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .794 -.217 1.011 1050 ---- ---- ---- ---- .829 -.218 1.047 1075 ---- ---- ---- ---- .865 -.218 1.083 1100 ---- ---- ---- ---- .901 -.218 1.119 1125 ---- ---- ---- ---- .937 -.218 1.155 1150 ---- ---- ---- ---- .974 -.217 1.191 1175 ---- ---- ---- ---- 1.011 -.216 1.227 1200 ---- ---- ---- ---- 1.049 -.214 1.263 1225 ---- ---- ---- ---- 1.087 -.212 1.299 1250 ---- ---- ---- ---- 1.125 -.210 1.335 1275 ---- ---- ---- ---- 1.163 -.208 1.371 1300 ---- ---- ---- ---- 1.202 -.204 1.406 1325 ---- ---- ---- ---- 1.242 -.200 1.442 1350 ---- ---- ---- ---- 1.282 -.196 1.478 1375 ---- ---- ---- ---- 1.322 -.192 1.514 1400 ---- ---- ---- ---- 1.364 -.186 1.550 1425 ---- ---- ---- ---- 1.406 -.181 1.587 1450 ---- ---- ---- ---- 1.449 -.176 1.625 1475 ---- ---- ---- ---- 1.493 -.170 1.663 1500 ---- ---- ---- ---- 1.538 -.164 1.702 1525 ---- ---- ---- ---- 1.585 -.157 1.742 1550 ---- ---- ---- ---- 1.633 -.150 1.783 1575 ---- ---- ---- ---- 1.683 -.142 1.825 1600 ---- ---- ---- ---- 1.735 -.134 1.869 1625 ---- ---- ---- ---- 1.789 -.126 1.915 1650 ---- ---- ---- ---- 1.845 -.118 1.963 1675 ---- ---- ---- ---- 1.903 -.110 2.013 1700 ---- ---- ---- ---- 1.965 -.100 2.065 1725 ---- ---- ---- ---- 2.029 -.091 2.120 1750 ---- ---- ---- ---- 2.096 -.082 2.178 1775 ---- ---- ---- ---- 2.167 -.072 2.239 1800 ---- ---- ---- ---- 2.241 -.063 2.304 1825 ---- ---- ---- ---- 2.319 -.052 2.371 1850 ---- ---- ---- ---- 2.400 -.042 2.442 1875 ---- ---- ---- ---- 2.485 -.031 2.516 1900 ---- ---- ---- ---- 2.574 -.020 2.594 1925 ---- ---- ---- ---- 2.666 -.008 2.674 1950 ---- ---- ---- ---- 2.763 +.005 2.758 1975 ---- ---- ---- ---- 2.863 +.017 2.846 2000 ---- ---- ---- ---- 2.968 +.032 2.936 2025 ---- ---- ---- ---- 3.077 +.047 3.030 2050 ---- ---- ---- ---- 3.189 +.063 3.126 2075 ---- ---- ---- ---- 3.307 +.080 3.227 2100 ---- ---- ---- ---- 3.428 +.098 3.330 2125 ---- ---- ---- ---- 3.554 +.117 3.437 2150 ---- ---- ---- ---- 3.685 +.138 3.547 2175 ---- ---- ---- ---- 3.821 +.160 3.661 2200 ---- ---- ---- ---- 3.962 +.184 3.778 2225 ---- ---- ---- ---- 4.107 +.208 3.899 2250 ---- ---- ---- ---- 4.256 +.231 4.025 2275 ---- ---- ---- ---- 4.409 +.255 4.154 2300 ---- ---- ---- ---- 4.566 +.278 4.288 2325 ---- ---- ---- ---- 4.726 +.299 4.427 2350 ---- ---- ---- ---- 4.889 +.319 4.570 2375 ---- ---- ---- ---- 5.055 +.337 4.718 2400 ---- ---- ---- ---- 5.224 +.353 4.871 2425 ---- ---- ---- ---- 5.396 +.368 5.028 2450 ---- ---- ---- ---- 5.570 +.380 5.190 2475 ---- ---- ---- ---- 5.747 +.391 5.356 2500 ---- ---- ---- ---- 5.926 +.400 5.526 2525 ---- ---- ---- ---- 6.108 +.409 5.699 2550 ---- ---- ---- ---- 6.292 +.416 5.876 2575 ---- ---- ---- ---- 6.478 +.422 6.056 2600 ---- ---- ---- ---- 6.667 +.428 6.239 2625 ---- ---- ---- ---- 6.858 +.433 6.425 2650 ---- ---- ---- ---- 7.051 +.439 6.612 2675 ---- ---- ---- ---- 7.246 +.444 6.802 2700 ---- ---- ---- ---- 7.444 +.450 6.994 2725 ---- ---- ---- ---- 7.642 +.455 7.187 2750 ---- ---- ---- ---- 7.843 +.461 7.382 2775 ---- ---- ---- ---- 8.045 +.467 7.578 2800 ---- ---- ---- ---- 8.249 +.475 7.774 2825 ---- ---- ---- ---- 8.454 +.483 7.971 2850 ---- ---- ---- ---- 8.661 +.492 8.169 2875 ---- ---- ---- ---- 8.869 +.502 8.367 2900 ---- ---- ---- ---- 9.078 +.513 8.565 2925 ---- ---- ---- ---- 9.288 +.524 8.764 2950 ---- ---- ---- ---- 9.499 +.535 8.964 2975 ---- ---- ---- ---- 9.712 +.548 9.164 3000 ---- ---- ---- ---- 9.925 +.560 9.365 3025 ---- ---- ---- ---- 10.139 +.573 9.566 3050 ---- ---- ---- ---- 10.354 +.587 9.767 3075 ---- ---- ---- ---- 10.569 +.599 9.970 3100 ---- ---- ---- ---- 10.785 +.612 10.173 3125 ---- ---- ---- ---- 11.002 +.626 10.376 3150 ---- ---- ---- ---- 11.220 +.640 10.580 3175 ---- ---- ---- ---- 11.438 +.653 10.785 3200 ---- ---- ---- ---- 11.656 +.666 10.990 3225 ---- ---- ---- ---- 11.875 +.679 11.196 3250 ---- ---- ---- ---- 12.094 +.692 11.402 3275 ---- ---- ---- ---- 12.313 +.703 11.610 3300 ---- ---- ---- ---- 12.533 +.715 11.818 3325 ---- ---- ---- ---- 12.753 +.727 12.026 3350 ---- ---- ---- ---- 12.973 +.738 12.235 3375 ---- ---- ---- ---- 13.194 +.749 12.445 3400 ---- ---- ---- ---- 13.416 +.760 12.656 3425 ---- ---- ---- ---- 13.637 +.769 12.868 3450 ---- ---- ---- ---- 13.859 +.779 13.080 3475 ---- ---- ---- ---- 14.082 +.789 13.293 3500 ---- ---- ---- ---- 14.305 +.799 13.506 3525 ---- ---- ---- ---- 14.528 +.807 13.721 3550 ---- ---- ---- ---- 14.752 +.816 13.936 3575 ---- ---- ---- ---- 14.976 +.825 14.151 3600 ---- ---- ---- ---- 15.201 +.833 14.368 3625 ---- ---- ---- ---- 15.426 +.842 14.584 3650 ---- ---- ---- ---- 15.652 +.850 14.802 3675 ---- ---- ---- ---- 15.878 +.858 15.020 3700 ---- ---- ---- ---- 16.104 +.865 15.239 3725 ---- ---- ---- ---- 16.331 +.873 15.458 3750 ---- ---- ---- ---- 16.559 +.881 15.678 3775 ---- ---- ---- ---- 16.787 +.889 15.898 3800 ---- ---- ---- ---- 17.015 +.896 16.119 3825 ---- ---- ---- ---- 17.244 +.903 16.341 3850 ---- ---- ---- ---- 17.474 +.911 16.563 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .982 -.256 1.238 1050 ---- ---- ---- ---- 1.022 -.256 1.278 1075 ---- ---- ---- ---- 1.062 -.256 1.318 1100 ---- ---- ---- ---- 1.102 -.256 1.358 1125 ---- ---- ---- ---- 1.142 -.256 1.398 1150 ---- ---- ---- ---- 1.183 -.255 1.438 1175 ---- ---- ---- ---- 1.224 -.254 1.478 1200 ---- ---- ---- ---- 1.266 -.251 1.517 1225 ---- ---- ---- ---- 1.307 -.250 1.557 1250 ---- ---- ---- ---- 1.349 -.247 1.596 1275 ---- ---- ---- ---- 1.391 -.244 1.635 1300 ---- ---- ---- ---- 1.433 -.240 1.673 1325 ---- ---- ---- ---- 1.475 -.237 1.712 1350 ---- ---- ---- ---- 1.518 -.232 1.750 1375 ---- ---- ---- ---- 1.561 -.227 1.788 1400 ---- ---- ---- ---- 1.605 -.222 1.827 1425 ---- ---- ---- ---- 1.649 -.216 1.865 1450 ---- ---- ---- ---- 1.694 -.210 1.904 1475 ---- ---- ---- ---- 1.740 -.204 1.944 1500 ---- ---- ---- ---- 1.787 -.197 1.984 1525 ---- ---- ---- ---- 1.835 -.190 2.025 1550 ---- ---- ---- ---- 1.885 -.182 2.067 1575 ---- ---- ---- ---- 1.936 -.174 2.110 1600 ---- ---- ---- ---- 1.988 -.166 2.154 1625 ---- ---- ---- ---- 2.043 -.157 2.200 1650 ---- ---- ---- ---- 2.099 -.149 2.248 1675 ---- ---- ---- ---- 2.158 -.140 2.298 1700 ---- ---- ---- ---- 2.219 -.131 2.350 1725 ---- ---- ---- ---- 2.283 -.121 2.404 1750 ---- ---- ---- ---- 2.350 -.111 2.461 1775 ---- ---- ---- ---- 2.420 -.102 2.522 1800 ---- ---- ---- ---- 2.494 -.091 2.585 1825 ---- ---- ---- ---- 2.571 -.081 2.652 1850 ---- ---- ---- ---- 2.651 -.071 2.722 1875 ---- ---- ---- ---- 2.736 -.059 2.795 1900 ---- ---- ---- ---- 2.824 -.048 2.872 1925 ---- ---- ---- ---- 2.916 -.036 2.952 1950 ---- ---- ---- ---- 3.011 -.024 3.035 1975 ---- ---- ---- ---- 3.111 -.011 3.122 2000 ---- ---- ---- ---- 3.214 +.003 3.211 2025 ---- ---- ---- ---- 3.322 +.018 3.304 2050 ---- ---- ---- ---- 3.434 +.033 3.401 2075 ---- ---- ---- ---- 3.549 +.049 3.500 2100 ---- ---- ---- ---- 3.669 +.066 3.603 2125 ---- ---- ---- ---- 3.794 +.085 3.709 2150 ---- ---- ---- ---- 3.923 +.105 3.818 2175 ---- ---- ---- ---- 4.057 +.127 3.930 2200 ---- ---- ---- ---- 4.196 +.149 4.047 2225 ---- ---- ---- ---- 4.340 +.174 4.166 2250 ---- ---- ---- ---- 4.488 +.198 4.290 2275 ---- ---- ---- ---- 4.640 +.223 4.417 2300 ---- ---- ---- ---- 4.796 +.247 4.549 2325 ---- ---- ---- ---- 4.956 +.271 4.685 2350 ---- ---- ---- ---- 5.119 +.293 4.826 2375 ---- ---- ---- ---- 5.285 +.313 4.972 2400 ---- ---- ---- ---- 5.453 +.331 5.122 2425 ---- ---- ---- ---- 5.625 +.347 5.278 2450 ---- ---- ---- ---- 5.799 +.361 5.438 2475 ---- ---- ---- ---- 5.976 +.374 5.602 2500 ---- ---- ---- ---- 6.155 +.384 5.771 2525 ---- ---- ---- ---- 6.336 +.393 5.943 2550 ---- ---- ---- ---- 6.520 +.401 6.119 2575 ---- ---- ---- ---- 6.707 +.408 6.299 2600 ---- ---- ---- ---- 6.895 +.414 6.481 2625 ---- ---- ---- ---- 7.086 +.419 6.667 2650 ---- ---- ---- ---- 7.279 +.424 6.855 2675 ---- ---- ---- ---- 7.474 +.429 7.045 2700 ---- ---- ---- ---- 7.672 +.435 7.237 2725 ---- ---- ---- ---- 7.871 +.440 7.431 2750 ---- ---- ---- ---- 8.071 +.444 7.627 2775 ---- ---- ---- ---- 8.274 +.450 7.824 2800 ---- ---- ---- ---- 8.478 +.457 8.021 2825 ---- ---- ---- ---- 8.683 +.463 8.220 2850 ---- ---- ---- ---- 8.890 +.471 8.419 2875 ---- ---- ---- ---- 9.098 +.480 8.618 2900 ---- ---- ---- ---- 9.308 +.491 8.817 2925 ---- ---- ---- ---- 9.518 +.501 9.017 2950 ---- ---- ---- ---- 9.730 +.512 9.218 2975 ---- ---- ---- ---- 9.943 +.524 9.419 3000 ---- ---- ---- ---- 10.157 +.537 9.620 3025 ---- ---- ---- ---- 10.371 +.550 9.821 3050 ---- ---- ---- ---- 10.586 +.562 10.024 3075 ---- ---- ---- ---- 10.803 +.577 10.226 3100 ---- ---- ---- ---- 11.019 +.590 10.429 3125 ---- ---- ---- ---- 11.237 +.604 10.633 3150 ---- ---- ---- ---- 11.455 +.618 10.837 3175 ---- ---- ---- ---- 11.673 +.632 11.041 3200 ---- ---- ---- ---- 11.892 +.646 11.246 3225 ---- ---- ---- ---- 12.111 +.659 11.452 3250 ---- ---- ---- ---- 12.331 +.673 11.658 3275 ---- ---- ---- ---- 12.551 +.686 11.865 3300 ---- ---- ---- ---- 12.771 +.699 12.072 3325 ---- ---- ---- ---- 12.991 +.710 12.281 3350 ---- ---- ---- ---- 13.212 +.723 12.489 3375 ---- ---- ---- ---- 13.433 +.734 12.699 3400 ---- ---- ---- ---- 13.655 +.746 12.909 3425 ---- ---- ---- ---- 13.877 +.758 13.119 3450 ---- ---- ---- ---- 14.099 +.768 13.331 3475 ---- ---- ---- ---- 14.321 +.778 13.543 3500 ---- ---- ---- ---- 14.544 +.788 13.756 3525 ---- ---- ---- ---- 14.767 +.798 13.969 3550 ---- ---- ---- ---- 14.991 +.808 14.183 3575 ---- ---- ---- ---- 15.215 +.817 14.398 3600 ---- ---- ---- ---- 15.440 +.826 14.614 3625 ---- ---- ---- ---- 15.665 +.835 14.830 3650 ---- ---- ---- ---- 15.890 +.844 15.046 3675 ---- ---- ---- ---- 16.116 +.852 15.264 3700 ---- ---- ---- ---- 16.342 +.860 15.482 3725 ---- ---- ---- ---- 16.569 +.869 15.700 3750 ---- ---- ---- ---- 16.796 +.877 15.919 SO DEC27 Silver Option PUT 1375 ---- ---- ---- ---- 1.443 -.220 1.663 1400 ---- ---- ---- ---- 1.503 -.218 1.721 1425 ---- ---- ---- ---- 1.565 -.214 1.779 1450 ---- ---- ---- ---- 1.628 -.211 1.839 1475 ---- ---- ---- ---- 1.692 -.207 1.899 1500 ---- ---- ---- ---- 1.757 -.203 1.960 1525 ---- ---- ---- ---- 1.823 -.199 2.022 1550 ---- ---- ---- ---- 1.891 -.193 2.084 1575 ---- ---- ---- ---- 1.959 -.188 2.147 1600 ---- ---- ---- ---- 2.029 -.182 2.211 1625 ---- ---- ---- ---- 2.100 -.176 2.276 1650 ---- ---- ---- ---- 2.172 -.169 2.341 1675 ---- ---- ---- ---- 2.246 -.162 2.408 1700 ---- ---- ---- ---- 2.320 -.155 2.475 1725 ---- ---- ---- ---- 2.396 -.146 2.542 1750 ---- ---- ---- ---- 2.473 -.138 2.611 1775 ---- ---- ---- ---- 2.551 -.129 2.680 1800 ---- ---- ---- ---- 2.631 -.119 2.750 1825 ---- ---- ---- ---- 2.711 -.111 2.822 1850 ---- ---- ---- ---- 2.794 -.100 2.894 1875 ---- ---- ---- ---- 2.879 -.089 2.968 1900 ---- ---- ---- ---- 2.967 -.077 3.044 1925 ---- ---- ---- ---- 3.057 -.066 3.123 1950 ---- ---- ---- ---- 3.150 -.054 3.204 1975 ---- ---- ---- ---- 3.248 -.040 3.288 2000 ---- ---- ---- ---- 3.349 -.026 3.375 2025 ---- ---- ---- ---- 3.455 -.011 3.466 2050 ---- ---- ---- ---- 3.565 +.004 3.561 2075 ---- ---- ---- ---- 3.681 +.021 3.660 2100 ---- ---- ---- ---- 3.801 +.038 3.763 2125 ---- ---- ---- ---- 3.926 +.056 3.870 2150 ---- ---- ---- ---- 4.057 +.077 3.980 2175 ---- ---- ---- ---- 4.191 +.098 4.093 2200 ---- ---- ---- ---- 4.331 +.121 4.210 2225 ---- ---- ---- ---- 4.475 +.145 4.330 2250 ---- ---- ---- ---- 4.623 +.169 4.454 2275 ---- ---- ---- ---- 4.776 +.195 4.581 2300 ---- ---- ---- ---- 4.932 +.219 4.713 2325 ---- ---- ---- ---- 5.092 +.243 4.849 2350 ---- ---- ---- ---- 5.255 +.265 4.990 2375 ---- ---- ---- ---- 5.422 +.286 5.136 2400 ---- ---- ---- ---- 5.591 +.305 5.286 2425 ---- ---- ---- ---- 5.762 +.320 5.442 2450 ---- ---- ---- ---- 5.937 +.335 5.602 2475 ---- ---- ---- ---- 6.114 +.347 5.767 2500 ---- ---- ---- ---- 6.293 +.357 5.936 2525 ---- ---- ---- ---- 6.475 +.366 6.109 2550 ---- ---- ---- ---- 6.659 +.374 6.285 2575 ---- ---- ---- ---- 6.846 +.381 6.465 2600 ---- ---- ---- ---- 7.035 +.387 6.648 2625 ---- ---- ---- ---- 7.226 +.392 6.834 2650 ---- ---- ---- ---- 7.420 +.397 7.023 2675 ---- ---- ---- ---- 7.615 +.401 7.214 2700 ---- ---- ---- ---- 7.813 +.406 7.407 2725 ---- ---- ---- ---- 8.012 +.411 7.601 2750 ---- ---- ---- ---- 8.213 +.416 7.797 2775 ---- ---- ---- ---- 8.416 +.421 7.995 2800 ---- ---- ---- ---- 8.620 +.427 8.193 2825 ---- ---- ---- ---- 8.826 +.434 8.392 2850 ---- ---- ---- ---- 9.033 +.442 8.591 2875 ---- ---- ---- ---- 9.242 +.452 8.790 2900 ---- ---- ---- ---- 9.451 +.461 8.990 2925 ---- ---- ---- ---- 9.662 +.472 9.190 2950 ---- ---- ---- ---- 9.874 +.483 9.391 2975 ---- ---- ---- ---- 10.087 +.495 9.592 3000 ---- ---- ---- ---- 10.301 +.508 9.793 3025 ---- ---- ---- ---- 10.516 +.521 9.995 3050 ---- ---- ---- ---- 10.731 +.534 10.197 3075 ---- ---- ---- ---- 10.948 +.549 10.399 3100 ---- ---- ---- ---- 11.165 +.563 10.602 3125 ---- ---- ---- ---- 11.382 +.577 10.805 3150 ---- ---- ---- ---- 11.601 +.592 11.009 3175 ---- ---- ---- ---- 11.819 +.605 11.214 3200 ---- ---- ---- ---- 12.038 +.620 11.418 3225 ---- ---- ---- ---- 12.258 +.634 11.624 3250 ---- ---- ---- ---- 12.477 +.648 11.829 3275 ---- ---- ---- ---- 12.697 +.661 12.036 3300 ---- ---- ---- ---- 12.917 +.674 12.243 3325 ---- ---- ---- ---- 13.138 +.688 12.450 3350 ---- ---- ---- ---- 13.359 +.700 12.659 3375 ---- ---- ---- ---- 13.580 +.713 12.867 3400 ---- ---- ---- ---- 13.801 +.724 13.077 3425 ---- ---- ---- ---- 14.023 +.736 13.287 3450 ---- ---- ---- ---- 14.245 +.747 13.498 3475 ---- ---- ---- ---- 14.467 +.757 13.710 3500 ---- ---- ---- ---- 14.690 +.768 13.922 3525 ---- ---- ---- ---- 14.913 +.778 14.135 3550 ---- ---- ---- ---- 15.137 +.789 14.348 3575 ---- ---- ---- ---- 15.361 +.798 14.563 3600 ---- ---- ---- ---- 15.585 +.807 14.778 3625 ---- ---- ---- ---- 15.810 +.817 14.993 3650 ---- ---- ---- ---- 16.036 +.827 15.209 3675 ---- ---- ---- ---- 16.261 +.835 15.426 3700 ---- ---- ---- ---- 16.487 +.844 15.643 3725 ---- ---- ---- ---- 16.714 +.853 15.861 3750 ---- ---- ---- ---- 16.941 +.862 16.079 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5165 2064 36562 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1575 ---- ---- 4.398A 4.398A 4.449 -.936 5.385 1600 ---- ---- 4.148A 4.148A 4.199 -.936 5.135 1625 ---- ---- 3.898A 3.898A 3.949 -.936 4.885 1650 ---- ---- 3.648A 3.648A 3.699 -.936 4.635 1675 ---- ---- 3.398A 3.398A 3.449 -.936 4.385 1700 ---- ---- 3.148A 3.148A 3.199 -.936 4.135 1725 ---- ---- 2.898A 2.898A 2.949 -.936 3.885 1750 ---- ---- 2.648A 2.648A 2.700 -.935 3.635 1775 ---- ---- 2.398A 2.398A 2.450 -.935 3.385 1800 ---- ---- 2.148A 2.148A 2.200 -.935 3.135 1825 ---- ---- 1.898A 1.898A 1.949 -.936 2.885 1850 ---- ---- 1.650A 1.650A 1.700 -.935 2.635 1875 ---- ---- 1.405A 1.405A 1.453 -.932 2.385 1900 ---- ---- 1.161A 1.161A 1.209 -.927 2.136 1925 ---- ---- .899A .899A .971 -.916 1.887 1950 ---- ---- .678A .678A .745 -.894 1.639 1975 1.005 1.005 .480A 1.029B .537 -.856 1 1.393 1980 ---- ---- .463A .463A .499 -.845 1.344 1985 ---- ---- .406A .406A .462 -.833 1.295 1990 .401 .401 .373A .407B .426 -.821 3 1.247 1995 ---- ---- .342A .342A .392 -.807 1.199 2000 1.044 1.153B .313A 1.023B .359 -.792 3 1.151 2005 .423 .423 .286A .286A .328 -.775 3 1.103 2010 ---- ---- .261A .261A .298 -.758 1.056 2015 ---- ---- .237A .237A .270 -.739 1.009 2020 ---- ---- .213A .213A .244 -.719 .963 2025 ---- .935B .191A .932B .220 -.697 .917 1 2030 .255 .255 .171A .171A .197 -.674 3 .871 2035 ---- .827B .153A .153A .177 -.649 .826 2040 ---- .784B .136A .784B .158 -.624 31 .782 6 6 2045 .254 .740B .118A .118A .140 -.599 15 .739 2050 .236 .711B .105A .105A .125 -.571 31 .696 2055 .423 .656B .091 .102B .111 -.543 10 .654 2 2060 .100 .615B .080 .090B .098 -.516 35 .614 3 5 2065 .102 .575B .073A .079B .087 -.487 12 .574 3 2070 .093 .537B .064A .064A .076 -.460 22 .536 1 2075 .100 .505B .057A .057A .067 -.432 6 .499 2080 .237 .245 .051A .051A .059 -.404 92 .463 3 6 2085 .141 .433B .045A .045A .052 -.376 3 .428 2090 .124 .422B .040A .040A .046 -.349 5 .395 2095 ---- .388B .036A .384B .040 -.324 .364 2100 .051 .357B .032A .032A .035 -.299 20 .334 2 3 2105 ---- .326B .028A .324B .031 -.274 .305 2110 .021 .296B .021 .025B .027 -.252 5 .279 1 2115 .104 .278B .023A .053B .024 -.229 20 .253 5 2120 .106 .252B .021A .021A .021 -.209 16 .230 6 4 2125 .233 .234 .016 .017B .018 -.190 18 .208 12 55 2130 .100 .203B .017A .023B .016 -.172 6 .188 6 2135 .025 .182B .016A .016A .014 -.155 11 .169 14 18 2140 ---- .162B .014A .162B .012 -.139 .151 7 14 2145 ---- .146B .013A .146B .011 -.125 .136 5 5 2150 .070 .129B .012A .012A .009 -.112 60 .121 206 332 2155 .037 .114B .011A .011A .008 -.100 50 .108 5 2160 .016 .100B .010A .010A .007 -.089 10 .096 1 2165 .060 .089B .009A .009A .006 -.080 10 .086 10 10 2170 .055 .078B .009A .009A .005 -.071 10 .076 12 2175 .010 .010 .008 .008 .005 -.063 110 .068 200 235 2180 ---- ---- .008A .008A .004 -.056 .060 4 4 2185 ---- ---- .008A .008A .004 -.049 5 .053 103 100 2190 ---- ---- .008A .008A .003 -.044 .047 5 2195 ---- ---- .007A .007A .003 -.039 .042 1 2200 .040 .040 .005A .005A .002 -.035 18 .037 214 202 2205 .020 .020 .006A .006A .002 -.031 2 .033 2 2210 .016 .016 .005 .005 .002 -.028 2 .030 1 2215 ---- ---- .006A .006A .002 -.024 .026 1 6 2220 ---- ---- .005A .005A .001 -.023 .024 4 2225 ---- ---- .005A .005A .001 -.020 .021 2 2230 ---- ---- .005A .005A .001 -.018 .019 2 2235 ---- ---- .004A .004A .001 -.016 .017 4 2240 ---- ---- .005A .005A .001 -.014 .015 2245 ---- ---- .004A .004A .001 -.013 .014 2 8 2250 .004 .004 .004 .004 .001 -.011 1 .012 13 2255 ---- ---- .004A .004A .001 -.010 .011 6 2260 ---- ---- .004A .004A .001 -.009 .010 1 2265 ---- ---- .004A .004A .001 -.008 .009 2270 ---- ---- .004A .004A .001 -.007 .008 2275 ---- ---- .004A .004A .001 -.007 .008 64 2280 ---- ---- .004A .004A .001 -.006 .007 8 2285 ---- ---- .003A .003A .001 -.005 .006 2290 ---- ---- .003A .003A .001 -.005 .006 2295 ---- ---- .003A .003A .001 -.004 .005 2300 .003 .003 .003 .003 .001 -.004 1 .005 14 2305 ---- ---- .003A .003A .001 -.003 .004 2310 ---- ---- .003A .003A .001 -.003 .004 2315 ---- ---- .003A .003A .001 -.003 .004 2320 ---- ---- ---- ---- .001 -.002 .003 1 2325 ---- ---- ---- ---- .001 -.002 .003 2350 ---- ---- ---- ---- .001 -.001 .002 2 2 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 650 800 1218 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 ---- ---- ---- ---- .002 +.001 .001 1 1875 ---- .003B ---- .003B .004 +.003 .001 9 1900 .005 .014 .005 .014 .010 +.009 3 .001 2 1925 .007 .024B .007 .024B .022 +.020 1 .002 26 35 1950 ---- .053B ---- .053B .046 +.042 .004 12 1975 .043 .105B .043 .093A .088 +.080 6 .008 2 20 1980 .012 .117B .012 .047A .100 +.090 3 .010 27 27 1985 ---- .133B ---- .133B .113 +.102 .011 1990 .103 .149B .103 .087A .127 +.115 10 .012 1995 ---- .168B ---- .168B .143 +.129 5 .014 2000 .147 .187B .120 .187B .160 +.144 48 .016 31 2005 ---- .209B ---- .209B .179 +.160 .019 3 2010 ---- .233B ---- .233B .199 +.178 .021 2015 ---- .258B ---- .258B .221 +.197 .024 10 2020 ---- .284B ---- .284B .245 +.217 10 .028 2025 .103 .313B .103 .196A .271 +.239 21 .032 3 2030 ---- .341B ---- .340B .298 +.262 .036 1 2035 .370 .375B .041A .345A .328 +.286 3 .042 2040 .403 .412B .403 .377A .359 +.312 13 .047 10 16 2045 .173 .441B .051A .154A .391 +.337 1 .054 37 2050 .114 .481B .057A .481B .426 +.365 158 .061 147 91 2055 ---- .515B .065A .065A .462 +.392 .070 2060 .236 .553B .074A .552B .499 +.420 4 .079 7 2065 .111 .594B .083A .398A .537 +.448 28 .089 5 2070 .437 .635B .092A .633B .577 +.476 3 .101 2 97 2075 ---- .683B .105A .105A .618 +.504 9 .114 5 2080 .168 .722B .116A .719B .660 +.532 11 .128 24 2085 .167 .766B .132A .763B .703 +.560 14 .143 2090 .210 .810B .146A .798B .747 +.587 10 .160 10 10 2095 ---- .856B .163A .843B .791 +.612 .179 2100 .248 .907B .182A .907B .836 +.637 204 .199 1 253 2105 ---- .950B .201A .934B .882 +.662 .220 2110 .413 .997B .223A .982B .928 +.684 3 .244 2 1 2115 .427 1.029B .243A 1.022B .975 +.707 8 .268 8 2120 .366 1.075B .268A 1.075B 1.022 +.727 6 .295 4 2125 ---- 1.145B .295A 1.145B 1.069 +.746 .323 6 10 2130 ---- 1.164B .321A 1.164B 1.117 +.765 6 .352 6 10 2135 ---- 1.212B .349A 1.212B 1.165 +.781 .384 18 2140 ---- 1.261B .380A 1.261B 1.213 +.797 6 .416 7 2145 ---- 1.309B .419A .419A 1.261 +.810 .451 7 2150 1.050 1.358B .452A 1.355B 1.310 +.824 15 .486 62 2155 ---- 1.407B .522A .522A 1.359 +.836 .523 12 2160 ---- 1.456B .560A .560A 1.408 +.847 .561 2 2165 ---- 1.505B .598A .598A 1.457 +.857 .600 2170 ---- 1.556B .639A .639A 1.506 +.865 .641 1 2175 ---- 1.606B .661A .661A 1.555 +.873 .682 2180 ---- 1.655B .722A .722A 1.605 +.880 .725 2185 ---- 1.707B .765A .765A 1.654 +.886 .768 2190 ---- 1.757B .809A .809A 1.704 +.892 .812 2195 ---- 1.804B .852A .852A 1.753 +.896 .857 2200 ---- 1.856B .880A .880A 1.803 +.901 .902 2205 ---- 1.906B ---- 1.906B 1.853 +.905 .948 2210 ---- 1.953B ---- 1.953B 1.902 +.908 .994 2215 ---- 2.003B ---- 1.993B 1.952 +.911 1.041 2220 ---- 2.053B ---- 2.053B 2.002 +.914 1.088 2225 ---- 2.105B 1.112A 1.112A 2.052 +.916 1.136 2230 ---- 2.155B ---- 2.155B 2.102 +.919 1.183 2235 ---- 2.205B ---- 2.205B 2.152 +.921 1.231 2240 ---- 2.255B ---- 2.255B 2.202 +.922 1.280 2245 ---- 2.305B ---- 2.305B 2.252 +.924 1.328 2250 ---- 2.356B ---- 2.347B 2.302 +.925 1.377 2 2255 ---- 2.406B ---- 2.397B 2.352 +.926 1.426 2260 ---- 2.456B ---- 2.447B 2.402 +.927 1.475 2265 ---- 2.502B ---- 2.502B 2.452 +.928 1.524 2270 ---- 2.552B ---- 2.552B 2.502 +.929 1.573 2275 ---- 2.602B ---- 2.602B 2.552 +.930 1.622 2280 ---- 2.652B ---- 2.652B 2.602 +.931 1.671 2285 ---- 2.702B ---- 2.702B 2.652 +.931 1.721 2290 ---- 2.752B ---- 2.752B 2.702 +.932 1.770 2295 ---- 2.802B ---- 2.802B 2.752 +.932 1.820 2300 ---- 2.852B ---- 2.852B 2.801 +.932 1.869 2305 ---- 2.902B ---- 2.902B 2.851 +.932 1.919 2310 ---- 2.952B ---- 2.952B 2.901 +.933 1.968 2315 ---- 3.002B ---- 3.002B 2.951 +.933 2.018 2320 ---- 3.052B ---- 3.052B 3.001 +.933 2.068 2325 ---- 3.102B ---- 3.102B 3.051 +.933 2.118 2350 ---- 3.352B ---- 3.352B 3.301 +.935 2.366 2375 ---- 3.602B ---- 3.602B 3.551 +.935 2.616 2400 ---- 3.852B ---- 3.852B 3.801 +.936 2.865 2425 ---- 4.102B ---- 4.102B 4.051 +.936 3.115 2450 ---- 4.352B ---- 4.352B 4.301 +.936 3.365 2475 ---- 4.602B ---- 4.602B 4.551 +.936 3.615 2500 ---- 4.852B ---- 4.852B 4.801 +.936 3.865 2525 ---- 5.102B ---- 5.102B 5.051 +.936 4.115 2550 ---- 5.352B ---- 5.352B 5.301 +.936 4.365 2575 ---- 5.602B ---- 5.602B 5.551 +.936 4.615 2600 ---- 5.852B ---- 5.852B 5.801 +.936 4.865 2625 ---- 6.102B ---- 6.097B 6.051 +.936 5.115 2650 ---- 6.352B ---- 6.347B 6.301 +.936 5.365 2675 ---- 6.602B ---- 6.597B 6.551 +.936 5.615 2700 ---- 6.852B ---- 6.847B 6.801 +.936 5.865 2725 ---- 7.102B ---- 7.097B 7.051 +.936 6.115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 609 239 843 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1575 ---- ---- 4.404A 4.404A 4.449 -.936 5.385 1600 ---- ---- 4.149A 4.149A 4.199 -.936 5.135 1625 ---- ---- 3.899A 3.899A 3.949 -.936 4.885 1650 ---- ---- 3.649A 3.649A 3.699 -.936 4.635 1675 ---- ---- 3.399A 3.399A 3.449 -.936 4.385 1700 ---- ---- 3.154A 3.154A 3.199 -.936 4.135 1725 ---- ---- 2.899A 2.899A 2.949 -.936 3.885 1750 ---- ---- 2.648A 2.648A 2.701 -.934 3.635 1775 ---- ---- 2.402A 2.402A 2.453 -.932 3.385 1800 ---- ---- 2.156A 2.156A 2.207 -.928 3.135 1825 ---- ---- 1.910A 1.910A 1.963 -.923 2.886 1850 ---- ---- 1.649A 1.649A 1.723 -.915 2.638 1875 ---- ---- 1.417A 1.417A 1.488 -.903 2.391 1900 ---- ---- 1.192A 1.192A 1.262 -.883 2.145 1925 ---- ---- .980A .980A 1.045 -.857 1.902 1950 ---- 1.681B .784A 1.680B .844 -.818 1.662 1975 ---- 1.446B .610A 1.446B .661 -.766 1.427 1980 ---- ---- .580A .580A .627 -.754 1.381 1985 ---- ---- .548A .548A .595 -.741 1.336 1990 ---- ---- .517A .517A .563 -.727 1.290 1995 ---- ---- .488A .488A .532 -.713 1.245 2000 .575 1.219B .458A .588B .502 -.699 5 1.201 2005 ---- ---- .433A .433A .473 -.684 1.157 2010 .438 .438 .404A .404A .445 -.669 1 1.114 2015 ---- ---- .383A .383A .418 -.653 1.071 2020 ---- ---- .359A .359A .393 -.636 1.029 2025 ---- 1.002B .336A 1.001B .368 -.619 .987 2030 ---- ---- .314A .314A .345 -.601 .946 2035 .463 .463 .289A .289A .322 -.584 1 .906 2040 ---- ---- .273A .273A .301 -.565 .866 2045 ---- ---- .254A .254A .280 -.547 .827 2050 .503 .799B .234A .234A .261 -.528 1 .789 1 2055 ---- ---- .219A .219A .243 -.509 .752 3 2060 ---- ---- .203A .203A .226 -.490 .716 2 2065 ---- ---- .187A .187A .210 -.471 .681 2070 ---- .659B .173A .657B .194 -.452 .646 2 2075 ---- .645B .160A .640B .180 -.433 2 .613 2080 ---- .611B .149A .606B .166 -.414 .580 2085 ---- .578B .137A .573B .154 -.395 .549 2090 .230 .546B .127A .240B .142 -.377 2 .519 5 2095 ---- .515B .117A .514B .131 -.358 .489 2 2100 .430 .485B .108A .208B .121 -.340 5 .461 14 2105 ---- .465B .100A .465B .111 -.323 .434 12 2110 ---- .437B .093A .437B .103 -.305 .408 2 2115 ---- .409B .086A .409B .094 -.289 .383 2120 .250 .384B .079A .079A .087 -.272 1 .359 2 2125 ---- .361B .073A .361B .080 -.256 2 .336 8 2130 ---- .338B .068A .338B .073 -.242 .315 22 2135 ---- .314B .063A .314B .068 -.226 .294 11 2140 .058 .294B .058 .058 .062 -.213 4 .275 16 2145 .053 .275B .053 .053 .057 -.199 7 .256 2150 .064 .255B .050A .050A .052 -.187 14 .239 40 58 2155 ---- .239B .046A .239B .048 -.174 .222 2 2160 .070 .221B .043A .043A .044 -.163 2 .207 2 2165 ---- .206B .040A .206B .041 -.151 .192 10 10 2170 .054 .190B .037A .037A .037 -.142 8 .179 2175 .055 .176B .034A .034A .034 -.132 2 .166 203 2180 .056 .162B .032A .060B .032 -.122 2 .154 2185 .052 .151B .030A .055B .029 -.114 2 .143 2 2190 .053 .139B .028A .028A .027 -.105 2 .132 2195 ---- .128B .026A .128B .025 -.098 .123 2200 .125 .125 .024A .024A .023 -.091 11 .114 7 25 2205 ---- .109B .023A .109B .021 -.084 .105 2210 ---- .100B .022A .100B .019 -.078 .097 4 2215 ---- .093B .020A .093B .018 -.072 .090 7 2220 ---- .084B .019A .084B .017 -.066 .083 2225 .065 .078B .018A .018A .015 -.062 11 .077 10 12 2230 ---- .072B .017A .072B .014 -.057 .071 7 2235 ---- ---- .016A .016A .013 -.053 .066 2240 ---- ---- .016A .016A .012 -.049 .061 5 2245 .014 .014 .014 .014 .011 -.045 1 .056 7 2250 .020 .020 .013 .013 .010 -.042 4 .052 2 4 2255 ---- ---- .013A .013A .010 -.038 .048 2260 ---- ---- .012A .012A .009 -.036 .045 2265 ---- ---- .011A .011A .008 -.033 .041 8 2270 ---- ---- .011A .011A .008 -.030 .038 2275 .014 .015 .010A .010A .007 -.028 7 .035 2280 ---- ---- .009A .009A .007 -.026 .033 11 2285 ---- ---- .009A .009A .006 -.024 .030 2290 ---- ---- .008A .008A .006 -.022 .028 2295 ---- ---- .008A .008A .005 -.021 .026 2300 .015 .015 .007A .007A .005 -.019 1 .024 10 16 2305 ---- ---- .007A .007A .005 -.017 .022 2325 .013 .013 .005 .005 .003 -.013 12 .016 8 2350 .006 .006 .005A .005A .002 -.009 15 .011 2375 ---- ---- .005A .005A .002 -.006 .008 2400 ---- ---- .005A .005A .001 -.005 .006 1 2425 ---- ---- ---- ---- .001 -.003 .004 13 28 2450 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.001 .002 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 92 522 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 ---- ---- ---- ---- .002 +.001 .001 1750 ---- ---- ---- ---- .003 +.002 .001 1775 ---- .003B ---- .003B .006 +.005 .001 1800 .010 .010 .010 .010 .009 +.007 2 .002 1825 ---- .013B ---- .013B .016 +.013 .003 1850 ---- .025B ---- .025B .026 +.021 .005 1875 ---- .042B ---- .042B .041 +.033 .008 15 1900 .013 .070 .013 .068A .064 +.052 10 .012 20 1925 ---- .106B ---- .106B .097 +.079 .018 1 1950 ---- .159B ---- .159B .146 +.118 .028 1975 ---- .232B ---- .232B .213 +.169 .044 1980 ---- .250B ---- .250B .229 +.181 .048 1985 .120 .268B .120 .116A .246 +.194 10 .052 1990 ---- .288B ---- .288B .264 +.207 .057 1995 ---- .309B .060A .060A .283 +.221 .062 2 2 2000 .066 .331B .066 .330B .303 +.236 15 .067 10 13 2005 ---- .353B .071A .353B .324 +.251 .073 2010 ---- .377B .077A .377B .346 +.266 .080 2015 .084 .401B .084 .084A .369 +.282 4 .087 2020 ---- .428B .091A .428B .394 +.299 .095 2025 .099 .455B .099 .455B .419 +.316 2 .103 2 2030 ---- .483B .107A .483B .445 +.333 .112 2 2035 ---- .513B .116A .513B .473 +.351 .122 10 10 2040 ---- .544B .126A .543B .502 +.370 .132 2045 ---- .575B .137A .575B .531 +.388 .143 2050 .149 .607B .148A .308A .562 +.407 3 .155 2 5 2055 ---- .641B .160A .640B .594 +.426 .168 11 2060 .640 .675B .173A .615A .626 +.444 3 .182 2065 .188 .710B .186A .648A .660 +.464 5 .196 2070 .322 .746B .201A .746B .695 +.483 4 .212 1 26 2075 ---- .783B .217A .783B .730 +.502 .228 1 2080 ---- .821B .234A .820B .767 +.521 .246 2085 ---- .860B .251A .858B .804 +.540 .264 2090 ---- .899B .270A .897B .842 +.558 .284 2095 ---- .939B .288A .937B .881 +.577 .304 2 2100 .395 .981B .310A .981B .921 +.595 17 .326 4 278 2105 ---- 1.022B .330A 1.020B .962 +.613 .349 1 2110 ---- 1.064B .354A 1.062B 1.003 +.630 .373 2115 ---- 1.107B .377A 1.104B 1.044 +.646 .398 4 4 2120 ---- 1.136B .400A 1.136B 1.087 +.663 .424 2125 1.043 1.197B .428A .985A 1.130 +.679 5 .451 5 2130 ---- 1.224B .453A .453A 1.173 +.693 .480 2135 ---- 1.267B .483A 1.267B 1.217 +.708 .509 2140 ---- 1.308B .510A 1.300B 1.262 +.723 .539 2145 ---- 1.350B .540A 1.346B 1.307 +.736 .571 2150 ---- 1.422B .571A 1.422B 1.352 +.749 .603 2155 ---- 1.442B .611A 1.442B 1.398 +.761 .637 2160 ---- 1.491B .643A 1.491B 1.444 +.773 .671 2165 ---- 1.535B .677A .677A 1.490 +.783 .707 2170 ---- 1.582B .711A .711A 1.537 +.794 .743 2175 ---- 1.657B .769A .769A 1.584 +.804 .780 2180 ---- 1.677B .816A .816A 1.631 +.813 .818 2185 ---- 1.725B .856A .856A 1.679 +.822 .857 2190 ---- 1.772B .895A .895A 1.726 +.830 .896 2195 ---- 1.822B .935A .935A 1.774 +.837 .937 2200 1.728 1.887B .962A 1.887B 1.822 +.844 2 .978 2205 ---- 1.920B 1.017A 1.017A 1.870 +.851 1.019 2210 ---- 1.969B 1.059A 1.059A 1.919 +.858 1.061 2215 ---- 2.018B 1.101A 1.101A 1.967 +.863 1.104 2220 ---- 2.066B 1.144A 1.144A 2.016 +.869 1.147 2225 ---- 2.113B 1.172A 1.172A 2.065 +.874 1.191 1 2230 ---- 2.164B 1.232A 1.232A 2.113 +.878 1.235 2235 ---- 2.206B 1.277A 1.277A 2.162 +.882 1.280 2240 ---- 2.260B 1.320A 1.320A 2.211 +.886 1.325 2245 ---- 2.309B ---- 2.309B 2.260 +.890 1.370 2250 ---- 2.361B 1.395A 1.395A 2.310 +.894 1.416 2255 ---- 2.408B ---- 2.402B 2.359 +.897 1.462 2260 ---- 2.459B ---- 2.452B 2.408 +.900 1.508 2265 ---- 2.509B ---- 2.509B 2.457 +.902 1.555 2270 ---- 2.558B ---- 2.558B 2.507 +.906 1.601 2275 ---- 2.608B 1.628A 1.628A 2.556 +.907 1.649 2280 ---- 2.657B ---- 2.657B 2.606 +.910 1.696 2285 ---- 2.707B ---- 2.707B 2.655 +.912 1.743 2290 ---- 2.756B ---- 2.756B 2.705 +.914 1.791 2295 ---- 2.806B ---- 2.806B 2.754 +.915 1.839 2300 ---- 2.853B 1.865A 1.865A 2.804 +.917 1.887 2305 ---- 2.903B ---- 2.903B 2.854 +.919 1.935 2325 ---- 3.102B ---- 3.102B 3.053 +.924 2.129 2350 ---- 3.352B ---- 3.342B 3.302 +.928 2.374 2375 ---- 3.601B ---- 3.591B 3.551 +.930 2.621 2400 ---- 3.853B ---- 3.853B 3.801 +.933 2.868 2425 ---- 4.103B ---- 4.103B 4.051 +.934 3.117 2450 ---- 4.353B ---- 4.353B 4.301 +.935 3.366 2475 ---- 4.603B ---- 4.603B 4.551 +.936 3.615 2500 ---- 4.853B ---- 4.853B 4.801 +.936 3.865 2525 ---- 5.103B ---- 5.103B 5.051 +.936 4.115 2550 ---- 5.353B ---- 5.353B 5.301 +.936 4.365 2575 ---- 5.601B ---- 5.591B 5.551 +.936 4.615 2600 ---- 5.851B ---- 5.841B 5.801 +.936 4.865 2625 ---- 6.101B ---- 6.091B 6.051 +.936 5.115 2650 ---- 6.351B ---- 6.341B 6.301 +.936 5.365 2675 ---- 6.601B ---- 6.591B 6.551 +.936 5.615 2700 ---- 6.851B ---- 6.841B 6.801 +.936 5.865 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 33 399 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1575 ---- ---- 4.426A 4.426A 4.449 -.936 5.385 1600 ---- ---- 4.175A 4.175A 4.199 -.936 5.135 1625 ---- ---- 3.925A 3.925A 3.949 -.936 4.885 1650 ---- ---- 3.676A 3.676A 3.699 -.936 4.635 1675 ---- ---- 3.417A 3.417A 3.449 -.936 4.385 1700 ---- ---- 3.168A 3.168A 3.200 -.935 4.135 1725 ---- ---- 2.930A 2.930A 2.952 -.933 3.885 1750 ---- ---- 2.675A 2.675A 2.706 -.929 3.635 1775 ---- ---- 2.431A 2.431A 2.462 -.924 3.386 1800 ---- ---- 2.150A 2.150A 2.221 -.916 3.137 1825 ---- ---- 1.915A 1.915A 1.985 -.905 2.890 1850 ---- ---- 1.686A 1.686A 1.754 -.891 2.645 1875 ---- ---- 1.465A 1.465A 1.530 -.871 2.401 1900 ---- 2.169B 1.253A 2.169B 1.316 -.845 2.161 1925 ---- 1.943B 1.055A 1.943B 1.113 -.811 1.924 1950 ---- 1.710B .872A 1.710B .925 -.768 1.693 1975 ---- 1.487B .706A 1.487B .754 -.716 1.470 1980 ---- ---- .676A .676A .722 -.705 1.427 1985 ---- ---- .647A .647A .691 -.693 1.384 1990 ---- ---- .618A .618A .660 -.681 1.341 1995 ---- ---- .590A .590A .631 -.668 1.299 2000 ---- 1.271B .563A 1.265B .602 -.656 1.258 2005 ---- ---- .537A .537A .574 -.643 1.217 2010 ---- ---- .512A .512A .547 -.629 1.176 2015 ---- ---- .489A .489A .521 -.615 1.136 2020 ---- ---- .465A .465A .495 -.602 1.097 2025 ---- 1.068B .441A 1.067B .471 -.587 1.058 2030 ---- ---- .419A .419A .447 -.573 1.020 2035 ---- ---- .398A .398A .424 -.559 .983 2040 ---- ---- .377A .377A .402 -.544 .946 2045 ---- ---- .357A .357A .381 -.529 .910 2050 .447 .880B .338A .338A .361 -.514 7 .875 2055 .424 .424 .320A .320A .341 -.499 4 .840 2060 ---- .830B .302A .830B .323 -.484 .807 2065 ---- .804B .286A .799B .305 -.469 .774 2070 ---- .770B .270A .765B .288 -.454 .742 2075 ---- .738B .249A .733B .272 -.438 .710 2080 ---- .706B .236A .702B .256 -.424 .680 2085 ---- .675B .222A .670B .241 -.409 .650 2090 ---- .645B .209A .641B .227 -.394 .621 2095 ---- .615B .197A .615B .214 -.379 .593 2100 ---- .597B .185A .597B .201 -.365 24 .566 2105 ---- .571B .174A .571B .189 -.351 .540 2110 ---- .542B .164A .535B .178 -.337 .515 2115 ---- .516B .154A .514B .167 -.323 .490 2120 ---- .492B .145A .492B .157 -.309 .466 2 2125 ---- .469B .136A .469B .148 -.296 .444 2130 ---- .447B .128A .447B .138 -.284 .422 2135 ---- .422B .120A .422B .130 -.270 .400 2140 ---- .403B .112A .403B .122 -.258 .380 2145 ---- .382B .106A .106A .114 -.246 .360 2150 ---- .362B .099A .099A .107 -.235 .342 2155 ---- .343B .093A .093A .101 -.223 .324 2160 ---- .325B .087A .087A .094 -.213 .307 2165 ---- .306B .082A .306B .089 -.201 .290 2170 ---- .289B .077A .289B .083 -.191 .274 2175 ---- .274B .073A .274B .078 -.181 .259 2180 ---- .258B .068A .258B .073 -.172 .245 2185 ---- .243B .064A .243B .069 -.163 .232 2190 .057 .230B .057 .062B .065 -.154 1 .219 2195 ---- .217B .057A .217B .061 -.145 .206 2200 ---- .204B .054A .204B .057 -.138 .195 2205 .050 .192B .050 .051B .054 -.129 1 .183 2210 ---- .181B .048A .181B .050 -.123 .173 2215 ---- .169B .045A .169B .047 -.116 1 .163 2220 ---- .160B .043A .160B .045 -.109 .154 2225 ---- .150B .040A .150B .042 -.103 .145 2250 ---- .108B .031A .108B .031 -.076 .107 1 2275 ---- ---- .025A .025A .024 -.055 .079 1 1 2300 ---- ---- .020A .020A .018 -.041 .059 1 2325 ---- ---- .017A .017A .014 -.030 .044 2350 ---- ---- .014A .014A .011 -.022 .033 2375 ---- ---- .012A .012A .009 -.017 .026 2400 ---- ---- .011A .011A .008 -.012 .020 2425 ---- ---- .010A .010A .006 -.010 .016 2450 ---- ---- .009A .009A .005 -.008 .013 2475 ---- ---- .008A .008A .005 -.005 .010 2500 ---- ---- .008A .008A .004 -.005 .009 2525 ---- ---- ---- ---- .003 -.004 .007 2550 ---- ---- ---- ---- .003 -.003 .006 2575 ---- ---- ---- ---- .003 -.002 .005 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 1 5 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 ---- ---- ---- ---- .002 +.001 .001 1700 ---- .003B ---- .003B .004 +.003 .001 1725 ---- .005B ---- .005B .007 +.005 .002 1750 ---- .009B ---- .009B .010 +.008 .002 1775 ---- .016B ---- .016B .017 +.013 .004 1800 ---- .027B ---- .027B .026 +.020 .006 1825 ---- .041B ---- .041B .039 +.030 .009 1850 ---- .061B ---- .061B .057 +.044 .013 1875 ---- .089B ---- .089B .083 +.063 .020 1900 ---- .126B ---- .126B .119 +.090 .029 1925 ---- .176B ---- .176B .166 +.124 .042 1950 ---- .242B ---- .242B .227 +.166 .061 1975 ---- .326B ---- .326B .306 +.218 .088 1980 ---- .345B ---- .345B .324 +.230 .094 1985 ---- .365B ---- .365B .342 +.241 .101 1990 ---- .386B ---- .386B .362 +.254 .108 1995 ---- .408B ---- .408B .382 +.266 .116 2000 ---- .430B ---- .430B .403 +.278 .125 2005 ---- .454B .133A .454B .425 +.291 .134 2010 ---- .479B .142A .479B .448 +.305 .143 2015 ---- .503B .152A .503B .472 +.319 .153 2020 ---- .529B .162A .529B .496 +.332 .164 2025 ---- .556B .171A .556B .522 +.347 .175 2030 ---- .584B .183A .584B .548 +.361 .187 2035 ---- .612B .194A .612B .575 +.376 .199 2040 ---- .642B .206A .641B .603 +.391 .212 2045 ---- .673B .219A .673B .632 +.406 .226 2050 ---- .704B .233A .704B .661 +.420 .241 2055 ---- .733B .247A .732B .692 +.435 .257 2060 ---- .767B .263A .767B .723 +.450 .273 2065 ---- .801B .279A .801B .755 +.465 .290 2070 ---- .837B .296A .836B .788 +.480 .308 2075 ---- .871B .313A .871B .822 +.496 .326 2080 ---- .904B .331A .903B .856 +.510 .346 2085 ---- .941B .350A .939B .891 +.525 .366 2090 ---- .977B .370A .976B .927 +.540 .387 2095 ---- 1.015B .393A .393A .964 +.555 .409 2100 ---- 1.056B .413A .413A 1.001 +.569 .432 2105 ---- 1.093B .437A 1.089B 1.039 +.584 .455 2110 ---- 1.132B .460A 1.129B 1.077 +.597 .480 2115 ---- 1.172B .483A 1.169B 1.117 +.612 .505 2120 ---- 1.214B .510A 1.213B 1.156 +.625 .531 2125 ---- 1.257B .535A 1.257B 1.197 +.639 .558 2130 ---- 1.287B .564A 1.287B 1.238 +.652 .586 2135 ---- 1.330B .591A 1.327B 1.279 +.664 .615 2140 ---- 1.372B .618A 1.369B 1.321 +.676 .645 2145 ---- 1.415B .647A 1.413B 1.363 +.688 .675 2150 ---- 1.472B .677A 1.471B 1.406 +.700 .706 2155 ---- 1.483B .707A 1.482B 1.449 +.711 .738 2160 ---- 1.527B .744A 1.513B 1.493 +.722 .771 2165 ---- 1.572B .776A .776A 1.537 +.733 .804 2170 ---- 1.617B .809A 1.616B 1.582 +.744 .838 2175 ---- 1.694B .842A 1.694B 1.626 +.753 .873 2180 ---- 1.702B .876A .876A 1.672 +.763 .909 2185 ---- 1.748B .912A .912A 1.717 +.772 .945 2190 ---- 1.779B ---- 1.777B 1.763 +.781 .982 2195 ---- 1.825B ---- 1.797B 1.809 +.789 1.020 2200 ---- 1.926B 1.048A 1.048A 1.855 +.797 1.058 2205 ---- 1.933B ---- 1.911B 1.902 +.805 1.097 2210 ---- 1.964B ---- 1.941B 1.948 +.812 1.136 2215 ---- 2.011B ---- 1.988B 1.995 +.819 1.176 2220 ---- 2.058B ---- 2.034B 2.042 +.825 1.217 2225 ---- 2.162B 1.244A 1.244A 2.090 +.832 1.258 2250 ---- 2.403B 1.455A 1.455A 2.329 +.859 1.470 2275 ---- 2.602B 1.674A 1.674A 2.571 +.880 1.691 2300 ---- 2.846B 1.902A 1.902A 2.815 +.894 1.921 2325 ---- 3.083B 2.136A 2.136A 3.061 +.906 2.155 2350 ---- 3.330B 2.375A 2.375A 3.308 +.914 2.394 2375 ---- 3.578B ---- 3.567B 3.556 +.919 2.637 2400 ---- 3.826B ---- 3.816B 3.805 +.924 2.881 2425 ---- 4.084B ---- 4.064B 4.053 +.926 3.127 2450 ---- 4.325B ---- 4.314B 4.303 +.929 3.374 2475 ---- 4.574B ---- 4.536B 4.552 +.931 3.621 2500 ---- 4.824B ---- 4.786B 4.802 +.933 3.869 2525 ---- 5.083B ---- 5.059B 5.051 +.933 4.118 2550 ---- 5.333B ---- 5.309B 5.301 +.934 4.367 2575 ---- 5.583B ---- 5.559B 5.551 +.935 4.616 2600 ---- 5.824B ---- 5.813B 5.801 +.935 4.866 2625 ---- 6.073B ---- 6.063B 6.051 +.936 5.115 TOTAL EST.VOL VOLUME OPEN INT TOTAL SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1625 ---- ---- ---- ---- 3.949 -.936 4.885 1650 ---- ---- ---- ---- 3.701 -.934 4.635 1675 ---- ---- ---- ---- 3.453 -.932 4.385 1700 ---- ---- ---- ---- 3.206 -.929 4.135 1725 ---- ---- ---- ---- 2.961 -.924 3.885 1750 ---- ---- ---- ---- 2.719 -.917 3.636 1775 ---- ---- 2.406A 2.406A 2.478 -.910 3.388 1800 ---- ---- 2.172A 2.172A 2.242 -.899 3.141 1825 ---- ---- 1.944A 1.944A 2.010 -.887 2.897 1850 ---- ---- 1.721A 1.721A 1.785 -.869 2.654 1875 ---- 2.433B 1.508A 2.430B 1.567 -.848 2.415 1900 ---- 2.196B 1.305A 2.193B 1.359 -.821 2.180 1925 ---- 1.965B 1.114A 1.965B 1.164 -.786 1.950 1950 ---- 1.741B .931A 1.741B .983 -.745 1.728 1975 ---- 1.523B .774A 1.523B .819 -.694 1.513 2000 ---- 1.317B .636A .636A .672 -.638 1.310 2015 ---- ---- ---- .562A .593 ---- ---- 2020 ---- ---- ---- .539A .568 ---- ---- 2025 .556 1.122B .516A .516A .544 -.575 1 1.119 2030 ---- ---- .493A .493A .520 -.563 1.083 2035 ---- ---- .472A .472A .497 -.550 1.047 2040 ---- ---- .451A .451A .475 -.537 1.012 2045 ---- ---- .431A .431A .454 -.523 .977 2050 ---- .950B .411A .948B .434 -.509 .943 2055 ---- .942B .392A .935B .414 -.496 .910 2060 ---- .908B .375A .903B .395 -.483 .878 2065 ---- .875B .357A .870B .376 -.470 .846 2070 ---- .843B .337A .838B .359 -.456 .815 2075 ---- .811B .321A .806B .342 -.442 .784 2080 ---- .781B .305A .777B .325 -.430 .755 2085 ---- .751B .291A .748B .310 -.416 .726 2090 ---- .721B .277A .719B .295 -.403 .698 2095 ---- .692B .262A .691B .280 -.390 .670 2100 ---- .676B .249A .675B .266 -.378 .644 2105 ---- .649B .237A .643B .253 -.365 .618 2110 ---- .621B .225A .617B .240 -.353 .593 2115 ---- .595B .214A .593B .228 -.340 .568 2120 ---- .573B .203A .573B .216 -.328 .544 2125 ---- .549B .193A .549B .205 -.317 .522 2130 ---- .525B .183A .525B .195 -.304 .499 2135 ---- .503B .174A .503B .185 -.293 .478 2140 ---- .482B .165A .482B .175 -.282 .457 2145 ---- .460B .156A .460B .166 -.271 .437 2150 .382 .440B .148A .148A .158 -.260 2 .418 2155 ---- .419B .140A .419B .149 -.250 .399 2160 ---- .400B .133A .400B .142 -.240 .382 2165 ---- .384B .126A .384B .134 -.230 .364 2170 ---- .365B .120A .365B .127 -.221 .348 2175 ---- .349B .113A .349B .121 -.211 .332 2180 ---- .333B .108A .333B .114 -.203 .317 2185 ---- .316B .102A .316B .108 -.194 .302 2190 ---- .302B .097A .302B .103 -.185 .288 2195 ---- .287B .092A .287B .098 -.177 .275 2200 ---- .273B .087A .273B .093 -.169 .262 2205 ---- .259B .083A .259B .088 -.162 .250 2210 ---- .247B .078A .247B .083 -.155 .238 2215 ---- .235B .075A .235B .079 -.148 .227 2220 ---- .224B .071A .224B .075 -.141 .216 2225 ---- .213B .067A .213B .071 -.135 .206 2250 ---- .163B .053A .163B .056 -.105 .161 2 2 2275 ---- ---- .042A .042A .044 -.082 .126 2300 ---- ---- .034A .034A .035 -.065 .100 2325 ---- ---- .028A .028A .028 -.051 .079 2350 ---- ---- .024A .024A .023 -.040 .063 2375 ---- ---- .021A .021A .019 -.031 .050 2400 ---- ---- .018A .018A .016 -.025 .041 2425 ---- ---- .016A .016A .014 -.019 .033 2450 ---- ---- .015A .015A .012 -.015 .027 2475 ---- ---- .014A .014A .011 -.012 .023 2500 ---- ---- .013A .013A .009 -.010 .019 2525 ---- ---- .012A .012A .008 -.008 .016 2550 ---- ---- .012A .012A .008 -.006 .014 2575 ---- ---- .011A .011A .007 -.005 .012 2600 ---- ---- ---- ---- .006 -.004 .010 2625 ---- ---- ---- ---- .006 -.003 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 2 SO5 MAR23 Silver Weekly Friday Option - Week 5 PUT 1625 ---- ---- ---- ---- .004 +.003 .001 1650 ---- .002B ---- .002B .006 +.005 .001 1675 ---- .005B ---- .005B .009 +.008 .001 1700 ---- .008B ---- .008B .013 +.011 .002 1725 ---- .013B ---- .013B .018 +.015 .003 1750 ---- .020B ---- .020B .025 +.020 .005 1775 ---- .033B ---- .033B .035 +.027 .008 1800 ---- .048B ---- .048B .048 +.036 .012 1825 ---- .068B ---- .068B .066 +.049 .017 1850 ---- .095B ---- .095B .090 +.065 .025 1875 ---- .129B ---- .129B .122 +.087 .035 1900 .170 .175B .170 .175B .163 +.113 1 .050 1925 ---- .233B ---- .233B .217 +.147 .070 1950 ---- .304B ---- .304B .286 +.189 .097 1975 ---- .395B ---- .395B .371 +.239 .132 2000 ---- .504B .176A .504B .473 +.295 .178 2015 ---- ---- ---- .206A .544 ---- ---- 2020 ---- ---- ---- .219A .569 ---- ---- 2025 ---- .631B .230A .630B .594 +.357 .237 2030 ---- .658B .243A .658B .621 +.371 .250 2035 ---- .687B .256A .687B .648 +.384 .264 2040 ---- .716B .270A .715B .676 +.397 .279 2045 ---- .745B .285A .745B .705 +.411 .294 2050 ---- .777B .300A .777B .734 +.424 .310 2055 ---- .808B .316A .807B .764 +.437 .327 2060 ---- .840B .333A .839B .795 +.451 .344 2065 ---- .872B .350A .871B .826 +.464 .362 2070 ---- .905B .368A .904B .859 +.478 .381 2075 ---- .939B .387A .938B .891 +.491 .400 2080 ---- .974B .407A .972B .925 +.504 .421 2085 ---- 1.009B .426A .426A .959 +.517 .442 2090 ---- 1.045B .447A 1.043B .994 +.531 .463 2095 ---- 1.081B .470A 1.079B 1.029 +.543 .486 2100 ---- 1.118B .491A 1.117B 1.065 +.556 .509 2105 ---- 1.156B .514A 1.153B 1.102 +.569 .533 2110 ---- 1.194B .537A .537A 1.139 +.581 .558 2115 ---- 1.232B .562A 1.230B 1.177 +.594 .583 2120 ---- 1.272B .589A 1.271B 1.215 +.606 .609 2125 ---- 1.312B .614A 1.312B 1.254 +.618 .636 2130 ---- 1.352B .641A 1.348B 1.293 +.629 .664 2135 ---- 1.342B .668A 1.000B 1.333 +.641 .692 2140 ---- 1.384B .697A 1.026B 1.373 +.651 .722 2145 ---- 1.425B .728A 1.039B 1.414 +.663 .751 2150 ---- 1.518B .755A .755A 1.455 +.673 .782 2155 ---- 1.510B .786A 1.037B 1.497 +.684 .813 2160 ---- 1.553B .816A 1.038B 1.539 +.694 .845 2165 ---- 1.596B .851A .851A 1.582 +.704 .878 2170 ---- 1.639B .884A .884A 1.625 +.714 .911 2175 ---- 1.735B .916A .916A 1.668 +.723 .945 2180 ---- 1.729B .950A 1.045B 1.712 +.732 .980 2185 ---- 1.774B .984A 1.038B 1.756 +.741 1.015 2190 ---- 1.819B 1.019A 1.019A 1.800 +.749 1.051 2195 ---- 1.864B 1.054A 1.054A 1.844 +.756 1.088 2200 ---- 1.958B 1.117A 1.117A 1.889 +.764 1.125 2205 ---- 1.909B ---- ---- 1.935 +.773 1.162 2210 ---- 1.911B ---- ---- 1.980 +.780 1.200 2215 ---- 1.884B ---- ---- 2.026 +.787 1.239 2220 ---- 1.908B ---- ---- 2.072 +.794 1.278 2225 ---- 2.188B 1.307A 1.307A 2.118 +.800 1.318 2250 1.849 2.423B 1.509A 2.423B 2.351 +.828 1 1.523 2275 ---- 2.662B 1.722A 1.722A 2.589 +.852 1.737 2300 ---- 2.904B 1.943A 1.943A 2.830 +.870 1.960 2325 ---- 2.981B 2.170A 2.170A 3.073 +.884 2.189 2350 ---- 2.980B 2.403A 2.403A 3.318 +.896 2.422 2375 ---- 3.011B 2.639A 2.639A 3.564 +.905 2.659 2400 ---- 2.990B 2.879A 2.879A 3.811 +.911 2.900 2425 ---- ---- ---- ---- 4.058 +.916 3.142 2450 ---- ---- ---- ---- 4.307 +.921 3.386 2475 ---- ---- ---- ---- 4.555 +.924 3.631 2500 ---- ---- ---- ---- 4.804 +.927 3.877 2525 ---- ---- ---- ---- 5.053 +.929 4.124 2550 ---- ---- ---- ---- 5.303 +.931 4.372 2575 ---- ---- ---- ---- 5.552 +.932 4.620 2600 ---- ---- ---- ---- 5.802 +.933 4.869 2625 ---- ---- ---- ---- 6.051 +.933 5.118 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1575 ---- ---- 4.398A 4.398A 4.450 -.936 5.386 1600 ---- ---- 4.148A 4.148A 4.200 -.936 5.136 1625 ---- ---- 3.898A 3.898A 3.950 -.936 4.886 1650 ---- ---- 3.648A 3.648A 3.700 -.936 4.636 1675 ---- ---- 3.398A 3.398A 3.450 -.936 4.386 1700 ---- ---- 3.148A 3.148A 3.200 -.936 4.136 1725 ---- ---- 2.898A 2.898A 2.950 -.936 3.886 1750 ---- ---- 2.648A 2.648A 2.700 -.936 3.636 1775 ---- ---- 2.398A 2.398A 2.450 -.936 3.386 1800 ---- ---- 2.148A 2.148A 2.200 -.936 3.136 1825 ---- ---- 1.898A 1.898A 1.950 -.936 2.886 1850 ---- ---- 1.648A 1.648A 1.700 -.936 2.636 1875 ---- ---- 1.396A 1.396A 1.450 -.936 2.386 1900 ---- ---- 1.145A 1.145A 1.200 -.936 2.136 1925 ---- ---- .900A .900A .950 -.936 1.886 1950 ---- ---- .630A .630A .705 -.931 1.636 1975 ---- ---- .402A .402A .469 -.917 1.386 1980 ---- ---- .378A .378A .425 -.911 1.336 1985 ---- ---- .339A .339A .382 -.904 1.286 1990 ---- ---- .298A .298A .340 -.896 1.236 1995 ---- ---- .245A .245A .300 -.887 1.187 2000 ---- ---- .212A .212A .263 -.874 1.137 2005 ---- ---- .181A .181A .227 -.861 1.088 2010 .149 .149 .149 .172B .194 -.845 2 1.039 2015 .157 .157 .128A .136 .164 -.825 8 .989 2020 .154 .154 .102 .106B .137 -.803 8 .940 2025 ---- ---- .087A .087A .113 -.779 .892 2030 .156 .156 .068A .068A .092 -.751 3 .843 2035 .136 .140 .055A .055A .075 -.720 4 .795 2040 ---- ---- .045A .045A .060 -.688 .748 2045 ---- ---- .037A .037A .047 -.653 .700 2050 .062 .670B .030A .030A .037 -.617 6 .654 1 2055 ---- ---- .024A .024A .030 -.578 .608 2060 ---- ---- .020A .020A .023 -.539 .562 2065 ---- ---- .017A .017A .018 -.500 .518 1 2070 .105 .105 .014A .014A .015 -.460 8 .475 1 2075 .111 .441B .013A .013A .012 -.421 9 .433 2080 ---- ---- .012A .012A .009 -.383 .392 2085 ---- ---- .010A .010A .007 -.346 .353 2090 ---- ---- .010A .010A .006 -.310 .316 2095 ---- ---- .008A .008A .005 -.276 .281 2100 .070 .263B .008A .008A .004 -.244 2 .248 14 17 2105 ---- .229B .007A .227B .003 -.214 .217 2110 ---- .196B .007A .007A .002 -.187 .189 1 7 2115 .112 .177B .006A .006A .002 -.161 6 .163 14 2 2120 ---- .150B .006A .006A .002 -.138 .140 8 5 2125 ---- .126B .006A .006A .001 -.118 .119 27 12 2130 .018 .107B .005A .005A .001 -.100 22 .101 17 16 2135 .008 .088B .005A .005A .001 -.085 1 .086 2140 ---- .073B .004A .004A .001 -.071 .072 19 7 2145 ---- ---- .004A .004A .001 -.060 .061 2150 .053 .057 .001 .001 .001 -.050 13 .051 64 56 2155 ---- ---- .004A .004A .001 -.042 .043 1 1 2160 ---- ---- .004A .004A .001 -.035 .036 2165 ---- ---- .004A .004A .001 -.029 .030 3 2170 ---- ---- .004A .004A .001 -.024 .025 9 2175 ---- ---- .004A .004A .001 -.020 5 .021 5 11 2180 ---- ---- .004A .004A .001 -.016 .017 1 2185 ---- ---- .004A .004A .001 -.014 .015 2190 ---- ---- .004A .004A .001 -.011 .012 2195 ---- ---- .004A .004A .001 -.009 .010 2200 ---- ---- .004A .004A .001 -.007 .008 3 2205 ---- ---- .004A .004A .001 -.006 .007 2210 ---- ---- .004A .004A .001 -.005 .006 2215 ---- ---- .004A .004A .001 -.004 .005 7 2220 ---- ---- ---- ---- .001 -.003 .004 11 2225 ---- ---- ---- ---- .001 -.002 .003 2230 ---- ---- ---- ---- .001 -.002 .003 2235 ---- ---- ---- ---- .001 -.001 .002 2240 ---- ---- ---- ---- .001 -.001 .002 1 2245 ---- ---- ---- ---- .001 -.001 .002 2250 ---- ---- ---- ---- .001 UNCH .001 1 2255 ---- ---- ---- ---- .001 UNCH .001 2260 ---- ---- ---- ---- .001 UNCH .001 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 2280 ---- ---- ---- ---- .001 UNCH .001 2285 ---- ---- ---- ---- .001 UNCH .001 2290 ---- ---- ---- ---- .001 UNCH .001 2295 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 2305 ---- ---- ---- ---- .001 UNCH .001 2310 ---- ---- ---- ---- .001 UNCH .001 2315 ---- ---- ---- ---- .001 UNCH .001 2320 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 UNCH .001 2330 ---- ---- ---- ---- .001 UNCH .001 2335 ---- ---- ---- ---- .001 UNCH .001 2340 ---- ---- ---- ---- .001 UNCH .001 2345 ---- ---- ---- ---- .001 UNCH .001 2350 ---- ---- ---- ---- .001 UNCH .001 2355 ---- ---- ---- ---- .001 UNCH .001 2360 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 3 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 170 176 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 ---- ---- ---- ---- .001 UNCH .001 2 2 1925 ---- ---- ---- ---- .001 UNCH .001 1 1950 .009 .009 .009 .008A .006 +.005 1 .001 1 1975 ---- .027B ---- .027B .020 +.019 .001 1980 .015 .034B .015 .017A .026 +.025 4 .001 1985 ---- .043B ---- .043B .033 +.032 .001 1990 .056 .056 .056 .047A .041 +.040 3 .001 1995 ---- .068B ---- .068B .051 +.049 .002 2000 .085 .085 .075 .082B .064 +.062 5 .002 2 2005 .008 .101B .008 .101B .078 +.075 2 .003 2010 ---- .122B ---- .122B .095 +.091 .004 2015 ---- .146B ---- .146B .115 +.111 .004 2020 ---- .175B ---- .175B .138 +.133 .005 2025 .061 .207B .061 .055A .164 +.157 31 .007 4 2030 ---- .238B ---- .236B .193 +.185 .008 2035 ---- .275B ---- .273B .226 +.216 .010 1 2040 .144 .315B .144 .312B .261 +.248 1 .013 1 1 2045 ---- .357B ---- .354B .298 +.283 .015 2 2050 .042 .405B .038 .405B .338 +.319 6 .019 3 148 2055 .021 .445B .021 .252A .381 +.358 3 .023 3 3 2060 ---- .491B ---- .478B .424 +.397 .027 2065 ---- .538B ---- .522B .469 +.436 .033 1 2070 .064 .586B .035A .571B .516 +.476 1 .040 2075 .054 .637B .042A .179A .563 +.515 2 .048 2080 .224 .682B .049A .666B .610 +.553 1 .057 2085 .058 .731B .055 .715B .658 +.590 5 .068 1 1 2090 .121 .780B .066A .764B .707 +.626 1 .081 2095 ---- .829B .078A .078A .756 +.660 .096 2100 .118 .878B .091A .863B .805 +.692 7 .113 2105 ---- .927B .107A .107A .854 +.722 .132 2110 ---- .962B .124A .124A .903 +.749 .154 2115 ---- 1.011B .146A .146A .953 +.775 .178 2120 .186 1.061B .167A 1.061B 1.003 +.798 1 .205 75 2125 ---- 1.103B .195A 1.103B 1.052 +.818 .234 1 1 2130 ---- 1.155B .222A 1.155B 1.102 +.836 .266 1 2135 ---- 1.203B .253A 1.193B 1.152 +.851 .301 2140 ---- 1.256B .298A .298A 1.202 +.865 .337 2145 ---- 1.302B .374A .374A 1.252 +.876 .376 2150 ---- 1.352B .393A .393A 1.302 +.886 .416 150 2155 ---- 1.402B .455A .455A 1.352 +.894 .458 2160 ---- 1.452B .498A .498A 1.402 +.901 .501 2165 ---- 1.502B .540A .540A 1.452 +.907 .545 2170 ---- 1.552B .589A .589A 1.502 +.912 .590 2175 ---- 1.602B .612A .612A 1.552 +.916 .636 2180 ---- 1.652B ---- 1.647B 1.602 +.920 .682 2185 ---- 1.702B ---- 1.697B 1.652 +.922 .730 2190 ---- 1.752B ---- 1.747B 1.702 +.925 .777 2195 ---- 1.802B ---- 1.797B 1.752 +.927 .825 3 2200 ---- 1.852B ---- 1.847B 1.802 +.929 .873 2205 ---- 1.902B ---- 1.897B 1.852 +.930 .922 2210 ---- 1.952B ---- 1.947B 1.902 +.931 .971 2215 ---- 2.002B ---- 1.997B 1.952 +.932 1.020 2220 ---- 2.052B ---- 2.047B 2.002 +.933 1.069 2225 ---- 2.102B ---- 2.097B 2.052 +.934 1.118 2230 ---- 2.152B ---- 2.147B 2.102 +.934 1.168 2235 ---- 2.202B ---- 2.197B 2.152 +.935 1.217 2240 ---- 2.252B ---- 2.247B 2.202 +.935 1.267 2245 ---- 2.302B ---- 2.297B 2.252 +.935 1.317 2250 ---- 2.352B ---- 2.347B 2.302 +.936 1.366 2255 ---- 2.402B ---- 2.397B 2.352 +.936 1.416 2260 ---- 2.452B ---- 2.447B 2.402 +.936 1.466 2265 ---- 2.502B ---- 2.497B 2.452 +.936 1.516 2270 ---- 2.552B ---- 2.547B 2.502 +.936 1.566 2275 ---- 2.602B ---- 2.597B 2.552 +.936 1.616 2280 ---- 2.652B ---- 2.647B 2.602 +.936 1.666 2285 ---- 2.702B ---- 2.697B 2.652 +.936 1.716 2290 ---- 2.752B ---- 2.747B 2.702 +.936 1.766 2295 ---- 2.802B ---- 2.797B 2.752 +.936 1.816 2300 ---- 2.852B ---- 2.847B 2.802 +.936 1.866 2305 ---- 2.902B ---- 2.897B 2.852 +.936 1.916 2310 ---- 2.952B ---- 2.947B 2.902 +.936 1.966 2315 ---- 3.002B ---- 2.997B 2.952 +.936 2.016 2320 ---- 3.052B ---- 3.047B 3.002 +.936 2.066 2325 ---- 3.102B ---- 3.097B 3.052 +.936 2.116 2330 ---- 3.152B ---- 3.147B 3.102 +.936 2.166 2335 ---- 3.202B ---- 3.197B 3.152 +.936 2.216 2340 ---- 3.252B ---- 3.247B 3.202 +.936 2.266 2345 ---- 3.302B ---- 3.297B 3.252 +.936 2.316 2350 ---- 3.352B ---- 3.347B 3.302 +.936 2.366 2355 ---- 3.402B ---- 3.397B 3.352 +.936 2.416 2360 ---- 3.452B ---- 3.447B 3.402 +.936 2.466 2375 ---- 3.602B ---- 3.597B 3.552 +.936 2.616 2400 ---- 3.852B ---- 3.847B 3.802 +.936 2.866 2425 ---- 4.102B ---- 4.097B 4.052 +.936 3.116 2450 ---- 4.352B ---- 4.347B 4.302 +.936 3.366 2475 ---- 4.602B ---- 4.597B 4.552 +.936 3.616 2500 ---- 4.852B ---- 4.847B 4.802 +.936 3.866 2525 ---- 5.102B ---- 5.097B 5.052 +.936 4.116 2550 ---- 5.352B ---- 5.347B 5.302 +.936 4.366 2575 ---- 5.602B ---- 5.597B 5.552 +.936 4.616 2600 ---- 5.852B ---- 5.847B 5.802 +.936 4.866 2625 ---- 6.102B ---- 6.097B 6.052 +.936 5.116 2650 ---- 6.352B ---- 6.347B 6.302 +.936 5.366 2675 ---- 6.602B ---- 6.597B 6.552 +.936 5.616 2700 ---- 6.852B ---- 6.847B 6.802 +.936 5.866 2725 ---- 7.102B ---- 7.097B 7.052 +.936 6.116 2750 ---- 7.352B ---- 7.347B 7.302 +.936 6.366 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 13 395 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1575 ---- ---- 4.404A 4.404A 4.449 -.936 5.385 1600 ---- ---- 4.149A 4.149A 4.199 -.936 5.135 1625 ---- ---- 3.899A 3.899A 3.949 -.936 4.885 1650 ---- ---- 3.649A 3.649A 3.699 -.936 4.635 1675 ---- ---- 3.399A 3.399A 3.449 -.936 4.385 1700 ---- ---- 3.149A 3.149A 3.199 -.936 4.135 1725 ---- ---- 2.904A 2.904A 2.949 -.936 3.885 1750 ---- ---- 2.649A 2.649A 2.700 -.935 3.635 1775 ---- ---- 2.398A 2.398A 2.452 -.933 3.385 1800 ---- ---- 2.152A 2.152A 2.204 -.931 3.135 1825 ---- ---- 1.912A 1.912A 1.958 -.927 2.885 1850 ---- ---- 1.661A 1.661A 1.715 -.921 2.636 1875 ---- ---- 1.402A 1.402A 1.475 -.912 2.387 1900 ---- ---- 1.172A 1.172A 1.242 -.898 2.140 1925 ---- ---- .954A .954A 1.019 -.876 1.895 1950 ---- ---- .753A .753A .811 -.841 1.652 1975 ---- 1.432B .569A 1.429B .623 -.791 1.414 1980 ---- ---- .537A .537A .588 -.780 1.368 1985 ---- ---- .510A .510A .554 -.767 1.321 1990 ---- ---- .480A .480A .522 -.753 1.275 1995 .553 .553 .449A .449A .490 -.739 4 1.229 2000 ---- 1.200B .420A 1.200B .460 -.724 1.184 2005 ---- ---- .395A .395A .431 -.708 1.139 2010 ---- ---- .369A .369A .403 -.691 1.094 2015 ---- ---- .343A .343A .376 -.675 1.051 2020 ---- ---- .320A .320A .350 -.657 1.007 2025 ---- .978B .297A .978B .326 -.639 .965 2030 ---- ---- .274A .274A .302 -.620 .922 2035 ---- ---- .254A .254A .280 -.601 .881 2040 ---- ---- .235A .235A .259 -.582 .841 2045 ---- ---- .216A .216A .240 -.561 .801 2050 ---- .771B .199A .770B .221 -.541 .762 2055 ---- ---- .184A .184A .204 -.520 .724 2060 ---- ---- .167A .167A .187 -.500 .687 2065 ---- ---- .153A .153A .172 -.479 .651 2070 ---- ---- .141A .141A .158 -.457 .615 2075 ---- .596B .129A .595B .144 -.437 .581 2080 ---- .579B .119A .574B .132 -.416 .548 2085 ---- .546B .109A .541B .121 -.395 .516 2090 ---- .513B .100A .508B .110 -.375 .485 2 2095 ---- .481B .091A .477B .101 -.355 .456 2100 .130 .451B .084A .084A .092 -.335 2 .427 4 2105 ---- .421B .077A .420B .084 -.316 .400 2110 ---- .400B .070A .400B .077 -.297 .374 2115 ---- .375B .064A .375B .070 -.279 .349 2120 ---- .350B .059A .350B .064 -.261 .325 2125 ---- .324B .054A .324B .058 -.244 .302 2130 ---- .303B .050A .303B .053 -.228 .281 3 2135 ---- .281B .046A .281B .049 -.212 .261 2140 ---- .259B .042A .259B .045 -.197 .242 2145 ---- .241B .039A .241B .041 -.183 .224 2150 .068 .223B .035A .035A .037 -.170 5 .207 2155 ---- .205B .033A .205B .034 -.157 .191 2160 ---- .188B .030A .188B .031 -.145 .176 2165 ---- .173B .028A .173B .029 -.134 .163 2170 ---- .159B .026A .159B .026 -.124 .150 2175 ---- .146B .024A .146B .024 -.114 .138 2180 ---- .133B .023A .133B .022 -.105 .127 2185 ---- .122B .021A .122B .020 -.096 .116 4 2190 ---- .112B .020A .112B .019 -.088 .107 2195 ---- .102B .018A .102B .017 -.081 .098 2200 .015 .093B .015 .015 .016 -.074 5 .090 3 2205 ---- .085B .016A .085B .015 -.067 .082 2210 ---- .077B .015A .077B .014 -.061 .075 2215 ---- ---- .015A .015A .012 -.057 .069 2220 ---- .064B .014A .064B .012 -.051 .063 2225 ---- ---- .013A .013A .011 -.047 .058 2230 ---- ---- .012A .012A .010 -.043 .053 2235 ---- ---- .011A .011A .009 -.039 .048 2240 ---- ---- .011A .011A .008 -.036 .044 2245 ---- ---- .010A .010A .008 -.032 .040 75 2250 ---- ---- .009A .009A .007 -.029 .036 2255 ---- ---- .008A .008A .007 -.026 .033 2260 ---- ---- .008A .008A .006 -.024 .030 2265 ---- ---- .007A .007A .006 -.021 .027 2270 ---- ---- .007A .007A .005 -.020 .025 2275 ---- ---- .006A .006A .005 -.017 .022 2280 ---- ---- .006A .006A .005 -.015 .020 2285 .005 .005 .005 .005 .004 -.014 20 .018 12 2290 ---- ---- .005A .005A .004 -.013 .017 2295 ---- ---- .005A .005A .004 -.011 .015 2300 ---- ---- .005A .005A .003 -.011 .014 2305 ---- ---- .005A .005A .003 -.009 .012 2325 ---- ---- .005A .005A .002 -.006 .008 2350 ---- ---- ---- ---- .002 -.003 .005 2375 ---- ---- ---- ---- .001 -.002 .003 5 2400 ---- ---- ---- ---- .001 -.001 .002 11 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 119 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 ---- ---- ---- ---- .002 +.001 .001 1750 ---- ---- ---- ---- .003 +.002 .001 1775 ---- ---- ---- ---- .004 +.003 .001 1800 ---- .002B ---- .002B .007 +.006 .001 1825 ---- .006B ---- .006B .011 +.010 2 .001 1850 ---- .013B ---- .013B .017 +.015 2 .002 1875 ---- .026B ---- .026B .028 +.024 .004 1900 ---- .047B ---- .047B .044 +.038 1 .006 1925 ---- .078B ---- .078B .071 +.060 .011 1950 ---- .127B ---- .127B .112 +.093 .019 16 1975 ---- .193B ---- .193B .174 +.143 3 .031 6 1980 ---- .210B ---- .210B .189 +.155 .034 1985 ---- .228B ---- .228B .205 +.168 .037 1990 ---- .247B ---- .247B .223 +.182 .041 1995 ---- .267B ---- .267B .241 +.196 .045 2000 .157 .288B .157 .288B .261 +.211 1 .050 1 2005 ---- .311B ---- .311B .282 +.227 .055 2010 ---- .335B ---- .335B .304 +.244 .060 2015 .344 .360B .344 .360B .327 +.261 1 .066 2020 ---- .386B ---- .386B .351 +.278 .073 2025 ---- .414B ---- .414B .377 +.297 .080 2030 ---- .443B ---- .443B .403 +.315 .088 2035 ---- .473B .096A .473B .431 +.334 .097 2040 ---- .505B .104A .504B .460 +.354 .106 2045 ---- .537B .114A .536B .490 +.374 .116 2 2050 ---- .570B .123A .570B .522 +.395 .127 2055 ---- .604B .133A .603B .554 +.415 .139 2060 ---- .640B .145A .639B .588 +.436 1 .152 2065 .336 .676B .158A .675B .622 +.456 1 .166 2070 ---- .713B .172A .712B .658 +.477 .181 2075 ---- .751B .187A .751B .695 +.498 .197 2080 ---- .790B .202A .789B .733 +.519 .214 1 1 2085 ---- .830B .219A .219A .771 +.539 .232 2090 ---- .871B .236A .236A .811 +.560 .251 2095 ---- .913B .254A .254A .851 +.580 .271 2100 ---- .957B .276A .276A .892 +.600 .292 2105 ---- .998B .297A .996B .934 +.619 .315 2110 ---- 1.042B .320A .320A .977 +.638 .339 2115 ---- 1.086B .341A .341A 1.020 +.656 .364 2120 ---- 1.116B .366A .366A 1.064 +.674 .390 2125 ---- 1.177B .392A .392A 1.109 +.692 .417 2130 ---- 1.204B .418A 1.204B 1.153 +.707 .446 2135 ---- 1.250B .447A 1.250B 1.199 +.724 .475 2140 ---- 1.288B .478A 1.288B 1.245 +.739 .506 2145 ---- 1.337B .506A 1.337B 1.291 +.753 .538 2150 ---- 1.408B .545A 1.408B 1.337 +.766 .571 2155 ---- 1.428B .577A 1.428B 1.384 +.778 .606 2160 ---- 1.476B .610A .610A 1.431 +.790 .641 2165 ---- 1.523B .644A .644A 1.479 +.802 .677 2170 ---- 1.571B .713A .713A 1.526 +.812 .714 2175 ---- 1.647B .739A .739A 1.574 +.822 .752 2180 ---- 1.670B .789A .789A 1.622 +.831 .791 3 2185 ---- 1.717B .829A .829A 1.670 +.839 .831 2190 ---- 1.767B .869A .869A 1.719 +.848 .871 2195 ---- 1.814B .910A .910A 1.767 +.855 .912 2200 ---- 1.865B .937A .937A 1.816 +.862 .954 2205 ---- 1.914B .994A .994A 1.864 +.868 .996 2210 ---- 1.962B 1.037A 1.037A 1.913 +.874 1.039 2215 ---- 2.012B 1.081A 1.081A 1.962 +.879 1.083 2220 ---- 2.061B 1.125A 1.125A 2.011 +.884 1.127 2225 ---- 2.110B 1.153A 1.153A 2.060 +.888 1.172 2230 ---- 2.157B 1.213A 1.213A 2.109 +.892 1.217 2235 ---- 2.209B ---- 2.209B 2.159 +.897 1.262 2240 ---- 2.256B ---- 2.250B 2.208 +.900 1.308 2245 ---- 2.305B ---- 2.295B 2.257 +.903 1.354 2250 ---- 2.357B 1.381A 1.381A 2.307 +.907 1.400 2255 ---- 2.404B ---- 2.404B 2.356 +.909 1.447 2260 ---- 2.456B ---- 2.456B 2.406 +.912 1.494 2265 ---- 2.506B ---- 2.506B 2.455 +.914 1.541 2270 ---- 2.553B ---- 2.553B 2.505 +.917 1.588 2275 ---- 2.605B 1.617A 1.617A 2.554 +.918 1.636 2280 ---- 2.653B ---- 2.643B 2.604 +.920 1.684 2285 ---- 2.706B ---- 2.696B 2.654 +.922 1.732 2290 ---- 2.752B ---- 2.747B 2.703 +.923 1.780 2295 ---- 2.802B ---- 2.802B 2.753 +.924 1.829 2300 ---- 2.854B ---- 2.854B 2.803 +.926 1.877 2305 ---- 2.904B ---- 2.904B 2.853 +.927 1.926 2325 ---- 3.101B ---- 3.091B 3.052 +.930 2.122 2350 ---- 3.351B ---- 3.351B 3.301 +.933 2.368 2375 ---- 3.603B ---- 3.603B 3.551 +.935 2.616 2400 ---- 3.853B ---- 3.853B 3.801 +.936 2.865 2425 ---- 4.103B ---- 4.103B 4.051 +.936 3.115 2450 ---- 4.353B ---- 4.353B 4.301 +.936 3.365 2475 ---- 4.601B ---- 4.591B 4.551 +.936 3.615 2500 ---- 4.851B ---- 4.841B 4.801 +.936 3.865 2525 ---- 5.103B ---- 5.103B 5.051 +.936 4.115 2550 ---- 5.353B ---- 5.353B 5.301 +.936 4.365 2575 ---- 5.603B ---- 5.603B 5.551 +.936 4.615 2600 ---- 5.853B ---- 5.853B 5.801 +.936 4.865 2625 ---- 6.101B ---- 6.091B 6.051 +.936 5.115 2650 ---- 6.351B ---- 6.341B 6.301 +.936 5.365 2675 ---- 6.601B ---- 6.591B 6.551 +.936 5.615 2700 ---- 6.851B ---- 6.841B 6.801 +.936 5.865 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 1 29 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1575 ---- ---- ---- ---- 4.449 -.936 5.385 1600 ---- ---- ---- ---- 4.199 -.936 5.135 1625 ---- ---- ---- ---- 3.949 -.936 4.885 1650 ---- ---- ---- ---- 3.699 -.936 4.635 1675 ---- ---- ---- ---- 3.449 -.936 4.385 1700 ---- ---- ---- ---- 3.199 -.936 4.135 1725 ---- ---- ---- ---- 2.951 -.934 3.885 1750 ---- ---- ---- ---- 2.703 -.932 3.635 1775 ---- ---- ---- ---- 2.457 -.928 3.385 1800 ---- ---- ---- ---- 2.214 -.922 3.136 1825 ---- ---- 1.901A 1.901A 1.974 -.914 2.888 1850 ---- ---- 1.667A 1.667A 1.738 -.903 2.641 1875 ---- ---- 1.441A 1.441A 1.509 -.887 2.396 1900 ---- ---- 1.225A 1.225A 1.289 -.864 2.153 1925 ---- 1.931B 1.021A 1.931B 1.081 -.832 1.913 1950 ---- 1.694B .832A 1.691B .887 -.790 1.677 1975 ---- 1.465B .663A 1.465B .711 -.738 1.449 1980 ---- ---- ---- ---- .678 -.726 1.404 1985 ---- ---- ---- ---- .646 -.714 1.360 1990 ---- ---- .572A .572A .615 -.701 1.316 1995 ---- ---- .544A .544A .585 -.688 1.273 2000 ---- 1.244B .516A 1.241B .556 -.674 1.230 2005 ---- ---- .489A .489A .528 -.659 1.187 2010 ---- ---- .464A .464A .501 -.645 1.146 2015 ---- ---- .439A .439A .474 -.630 1.104 2020 ---- ---- .415A .415A .449 -.615 1.064 2025 ---- 1.034B .392A 1.034B .424 -.600 1.024 2030 ---- ---- .370A .370A .401 -.584 .985 2035 ---- ---- .349A .349A .378 -.568 .946 2040 ---- ---- .328A .328A .356 -.552 .908 2045 ---- ---- .309A .309A .336 -.535 .871 2050 ---- .840B .291A .840B .316 -.519 .835 2055 ---- ---- .274A .274A .297 -.502 .799 2060 ---- ---- .257A .257A .279 -.485 .764 2065 ---- ---- .241A .241A .262 -.468 .730 2070 ---- ---- .226A .226A .245 -.452 .697 2075 ---- .667B .207A .667B .230 -.435 .665 2080 ---- ---- .194A .194A .215 -.419 .634 2085 ---- ---- .182A .182A .201 -.402 .603 2090 ---- ---- .170A .170A .188 -.386 .574 2095 ---- ---- .159A .159A .176 -.369 .545 2100 ---- ---- .149A .149A .164 -.354 .518 2105 ---- .522B .139A .501B .153 -.338 .491 2110 ---- .495B .129A .129A .142 -.323 .465 2115 ---- .469B .122A .122A .133 -.308 .441 2120 ---- .444B .114A .114A .124 -.293 .417 2125 ---- .418B .106A .106A .115 -.279 .394 2130 ---- .397B .099A .099A .107 -.265 .372 2135 ---- .375B .093A .093A .100 -.251 .351 2140 ---- .354B .086A .354B .093 -.238 .331 2145 ---- .332B .081A .332B .086 -.226 .312 2150 ---- .314B .075A .314B .080 -.213 .293 2155 ---- .293B .070A .293B .075 -.201 .276 2160 ---- .277B .066A .277B .070 -.190 .260 2165 ---- .260B .062A .260B .065 -.179 .244 2170 ---- .244B .058A .244B .060 -.169 .229 2175 ---- .228B .054A .228B .056 -.159 .215 2180 ---- .215B .051A .215B .052 -.150 .202 2185 ---- .200B .048A .199B .049 -.140 .189 2190 ---- .187B .045A .187B .046 -.131 .177 2195 ---- .176B .042A .176B .043 -.123 .166 2200 ---- .164B .039A .164B .040 -.115 .155 2205 ---- .153B .037A .153B .037 -.108 .145 2210 ---- .142B .035A .142B .035 -.101 .136 2215 ---- .132B .033A .132B .033 -.094 .127 2220 ---- .124B .031A .124B .030 -.089 .119 2225 ---- .115B .030A .115B .029 -.082 .111 2230 ---- .106B .028A .106B .027 -.077 .104 2235 ---- .100B .027A .100B .025 -.072 .097 2240 ---- .092B .026A .026A .024 -.067 .091 2245 ---- ---- .024A .024A .022 -.063 .085 2250 ---- .080B .023A .080B .021 -.058 .079 1 2255 ---- ---- .022A .022A .020 -.054 .074 2260 ---- ---- .021A .021A .018 -.051 .069 2265 ---- ---- .020A .020A .017 -.048 .065 2270 ---- ---- .019A .019A .016 -.045 .061 2275 ---- ---- .018A .018A .015 -.042 .057 2280 ---- ---- .018A .018A .014 -.039 .053 2300 ---- ---- .015A .015A .011 -.030 .041 2325 ---- ---- .013A .013A .009 -.021 .030 2350 ---- ---- .011A .011A .006 -.016 .022 2375 ---- ---- .009A .009A .005 -.012 .017 2400 ---- ---- .008A .008A .004 -.009 .013 2425 ---- ---- .007A .007A .003 -.007 .010 2450 ---- ---- ---- ---- .002 -.006 .008 2475 ---- ---- ---- ---- .002 -.004 .006 2500 ---- ---- ---- ---- .001 -.004 .005 2525 ---- ---- ---- ---- .001 -.003 .004 2550 ---- ---- ---- ---- .001 -.002 .003 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .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 ---- ---- ---- ---- .002 +.001 .001 1725 ---- .002B ---- .002B .004 +.003 .001 1750 ---- .004B ---- .004B .007 +.005 .002 1775 ---- .008B ---- .008B .011 +.008 .003 1800 ---- .015B ---- .015B .017 +.013 .004 1825 ---- .026B ---- .026B .027 +.021 .006 1850 ---- .043B ---- .043B .042 +.033 .009 1875 ---- .065B ---- .065B .063 +.049 .014 1900 ---- .098B ---- .098B .092 +.072 .020 1925 ---- .142B ---- .142B .133 +.103 .030 1950 ---- .203B ---- .203B .189 +.144 .045 1975 ---- .283B ---- .282B .263 +.197 .066 1980 ---- .301B ---- .301B .280 +.209 .071 1985 ---- .320B ---- .320B .298 +.221 .077 1990 ---- .341B ---- .341B .317 +.234 .083 1995 ---- .362B ---- .362B .337 +.247 .090 2000 ---- .384B ---- .384B .357 +.260 .097 2005 ---- .407B ---- .407B .379 +.275 .104 2010 ---- .431B ---- .431B .402 +.290 .112 2015 ---- .456B ---- .456B .425 +.304 .121 2020 ---- .482B ---- .482B .450 +.320 .130 2025 ---- .509B .139A .509B .475 +.335 .140 2030 ---- .537B .150A .537B .501 +.350 .151 2035 ---- .566B .159A .566B .529 +.367 .162 2040 ---- .596B .170A .596B .557 +.383 .174 2045 ---- .626B .182A .626B .586 +.399 .187 2050 ---- .658B .194A .658B .616 +.415 .201 2055 ---- .690B .208A .208A .647 +.432 .215 2060 ---- .723B .222A .222A .679 +.449 .230 2065 ---- .758B .237A .237A .712 +.466 .246 2070 ---- .792B .253A .253A .745 +.482 .263 2075 ---- .828B .269A .269A .780 +.499 .281 2080 ---- .864B .287A .287A .815 +.516 .299 2085 ---- .902B .304A .304A .851 +.532 .319 1 2090 ---- .940B .325A .325A .888 +.549 .339 2095 ---- .979B .344A .344A .925 +.564 .361 2100 ---- 1.019B .367A .367A .964 +.581 .383 2105 ---- 1.058B .389A .389A 1.002 +.596 .406 2110 ---- 1.099B .410A .410A 1.042 +.612 .430 2115 ---- 1.140B .435A .435A 1.082 +.626 .456 2120 ---- 1.182B .459A 1.169B 1.123 +.641 .482 2125 ---- 1.227B .487A .487A 1.164 +.655 .509 2130 ---- .627B .513A .624B 1.206 +.669 .537 2135 ---- .657B .540A .615B 1.249 +.683 .566 2140 ---- .692B .571A .571A 1.292 +.697 .595 2145 ---- .725B .599A .599A 1.335 +.709 .626 2150 ---- 1.446B .629A .629A 1.379 +.721 .658 2155 ---- .795B .661A .661A 1.424 +.734 .690 2160 ---- ---- ---- ---- 1.469 +.745 .724 2165 ---- ---- ---- ---- 1.514 +.756 .758 2170 ---- ---- ---- ---- 1.559 +.766 .793 2175 ---- 1.675B .822A .822A 1.605 +.776 .829 2180 ---- ---- ---- ---- 1.651 +.786 .865 2185 ---- ---- ---- ---- 1.698 +.795 .903 2190 ---- ---- ---- ---- 1.744 +.803 .941 2195 ---- ---- ---- ---- 1.791 +.812 .979 2200 ---- 1.911B 1.008A 1.008A 1.838 +.819 1.019 2205 ---- ---- ---- ---- 1.886 +.827 1.059 2210 ---- ---- ---- ---- 1.933 +.834 1.099 2215 ---- ---- ---- ---- 1.981 +.841 1.140 2220 ---- ---- ---- ---- 2.029 +.847 1.182 2225 ---- 2.152B 1.211A 1.211A 2.077 +.853 1.224 2230 ---- ---- ---- ---- 2.125 +.858 1.267 2235 ---- ---- ---- ---- 2.173 +.863 1.310 2240 ---- ---- ---- ---- 2.222 +.868 1.354 2245 ---- ---- ---- ---- 2.270 +.872 1.398 2250 ---- 2.240B 1.426A 1.426A 2.319 +.877 1.442 2255 ---- ---- ---- ---- 2.368 +.881 1.487 2260 ---- ---- ---- ---- 2.416 +.884 1.532 2265 ---- ---- ---- ---- 2.465 +.888 1.577 2270 ---- ---- ---- ---- 2.514 +.891 1.623 2275 ---- 2.240B 1.652A 1.652A 2.563 +.894 1.669 2280 ---- ---- ---- ---- 2.612 +.897 1.715 2300 ---- 2.256B 1.884A 1.884A 2.809 +.906 1.903 2325 ---- 2.236B 2.123A 2.123A 3.056 +.914 2.142 2350 ---- ---- ---- ---- 3.304 +.920 2.384 2375 ---- ---- ---- ---- 3.553 +.925 2.628 2400 ---- ---- ---- ---- 3.802 +.928 2.874 2425 ---- ---- ---- ---- 4.051 +.929 3.122 2450 ---- ---- ---- ---- 4.301 +.932 3.369 2475 ---- ---- ---- ---- 4.551 +.933 3.618 2500 ---- ---- ---- ---- 4.801 +.934 3.867 2525 ---- ---- ---- ---- 5.051 +.935 4.116 2550 ---- ---- ---- ---- 5.301 +.936 4.365 2575 ---- ---- ---- ---- 5.551 +.936 4.615 2600 ---- ---- ---- ---- 5.801 +.936 4.865 2625 ---- ---- ---- ---- 6.051 +.936 5.115 2650 ---- ---- ---- ---- 6.301 +.936 5.365 2675 ---- ---- ---- ---- 6.551 +.936 5.615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1600 ---- ---- ---- ---- 4.199 -.936 5.135 1625 ---- ---- ---- ---- 3.949 -.936 4.885 1650 ---- ---- ---- ---- 3.699 -.936 4.635 1675 ---- ---- ---- ---- 3.450 -.935 4.385 1700 ---- ---- ---- ---- 3.202 -.933 4.135 1725 ---- ---- ---- ---- 2.956 -.929 3.885 1750 ---- ---- ---- ---- 2.711 -.925 3.636 1775 ---- ---- ---- ---- 2.470 -.917 3.387 1800 ---- ---- 2.162A 2.162A 2.232 -.908 3.140 1825 ---- ---- 1.931A 1.931A 1.999 -.895 2.894 1850 ---- ---- 1.707A 1.707A 1.772 -.878 2.650 1875 ---- ---- 1.492A 1.492A 1.553 -.856 2.409 1900 ---- 2.189B 1.285A 2.189B 1.344 -.827 2.171 1925 ---- 1.955B 1.092A 1.953B 1.146 -.792 1.938 1950 ---- 1.727B .913A 1.727B .963 -.749 1.712 1975 ---- 1.507B .753A 1.507B .796 -.698 1.494 1990 ---- ---- .665A .665A .704 -.664 1.368 1995 ---- ---- .638A .638A .675 -.652 1.327 2000 .698 1.297B .611A .745B .647 -.640 1 1.287 2005 ---- ---- .585A .585A .619 -.628 1.247 2010 ---- ---- .560A .560A .592 -.616 1.208 2015 ---- ---- .535A .535A .566 -.603 1.169 2020 ---- ---- .511A .511A .541 -.590 1.131 2025 ---- 1.099B .488A 1.098B .517 -.576 1.093 2030 ---- ---- .466A .466A .493 -.563 1.056 2035 ---- ---- .444A .444A .470 -.550 1.020 2040 ---- ---- .423A .423A .448 -.537 .985 2045 ---- ---- .403A .403A .427 -.523 .950 2050 ---- .917B .384A .917B .407 -.509 .916 2055 ---- ---- .365A .365A .387 -.495 .882 2060 ---- ---- .347A .347A .368 -.481 .849 2065 ---- ---- .330A .330A .350 -.467 .817 2070 ---- ---- .309A .309A .332 -.454 .786 2075 ---- ---- .294A .294A .315 -.440 .755 2080 ---- ---- .279A .279A .299 -.426 .725 2085 ---- ---- .264A .264A .284 -.412 .696 2090 ---- ---- .249A .249A .269 -.399 .668 2095 ---- ---- .237A .237A .255 -.385 .640 2100 ---- .647B .224A .224A .242 -.371 .613 2105 ---- .619B .213A .213A .229 -.358 .587 2110 ---- .593B .201A .583B .217 -.345 .562 2115 ---- .566B .191A .191A .205 -.333 .538 2120 ---- .543B .180A .529B .194 -.320 .514 2125 ---- .519B .170A .506B .184 -.307 .491 2130 ---- .496B .161A .161A .174 -.295 .469 1 1 2135 ---- .474B .152A .152A .165 -.282 .447 2140 ---- .452B .144A .144A .156 -.271 .427 2145 ---- .429B .136A .136A .147 -.260 .407 2150 ---- .411B .128A .128A .139 -.249 .388 2155 ---- .391B .121A .380B .132 -.237 .369 2160 ---- .371B .115A .115A .125 -.227 .352 2165 ---- .355B .108A .108A .118 -.217 .335 2170 ---- .337B .102A .102A .111 -.207 .318 2175 ---- .321B .097A .097A .105 -.198 .303 2180 ---- .305B .091A .091A .100 -.188 .288 2185 ---- .289B .086A .086A .094 -.180 .274 2190 ---- .274B .082A .267B .089 -.171 .260 2195 ---- .260B .077A .077A .085 -.162 .247 2200 ---- .247B .073A .073A .080 -.155 .235 3 3 2205 ---- .233B .069A .069A .076 -.147 .223 2210 ---- .221B .066A .066A .072 -.140 .212 2215 ---- .210B .062A .062A .068 -.133 .201 2220 ---- .199B .059A .059A .065 -.126 .191 2225 ---- .188B .056A .056A .061 -.120 .181 2250 ---- .141B .044A .044A .047 -.093 .140 2275 ---- ---- .035A .035A .037 -.071 .108 2300 ---- ---- .028A .028A .029 -.054 .083 2325 ---- ---- .023A .023A .023 -.042 .065 2350 ---- ---- .020A .020A .019 -.031 .050 2 2 2375 ---- ---- .018A .018A .016 -.024 .040 2400 ---- ---- .016A .016A .013 -.018 .031 2425 ---- ---- .014A .014A .011 -.014 .025 2450 ---- ---- .013A .013A .009 -.011 .020 2475 ---- ---- .012A .012A .008 -.008 .016 2500 ---- ---- .012A .012A .007 -.006 .013 2525 ---- ---- ---- ---- .006 -.005 .011 2550 ---- ---- ---- ---- .005 -.004 .009 2575 ---- ---- ---- ---- .005 -.002 .007 2600 ---- ---- ---- ---- .004 -.002 .006 2625 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 6 W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .002 +.001 .001 1650 ---- ---- ---- ---- .003 +.002 .001 1675 ---- .003B ---- .003B .005 +.004 .001 1700 ---- .005B ---- .005B .007 +.005 .002 1725 ---- .009B ---- .009B .011 +.008 .003 1750 ---- .015B ---- .015B .017 +.013 .004 1775 ---- .024B ---- .024B .025 +.019 .006 1800 ---- .038B ---- .038B .037 +.028 .009 1825 ---- .056B ---- .056B .054 +.040 .014 1850 ---- .081B ---- .081B .077 +.057 .020 1875 ---- .114B ---- .114B .107 +.079 .028 1900 ---- .156B ---- .156B .147 +.106 .041 1925 ---- .212B ---- .212B .199 +.142 .057 1950 ---- .281B ---- .281B .265 +.184 .081 1975 ---- .369B ---- .369B .348 +.236 .112 1990 ---- .431B ---- .430B .406 +.270 .136 1995 ---- .453B ---- .453B .426 +.281 .145 2000 ---- .476B ---- .476B .448 +.293 .155 2005 ---- .500B ---- .499B .470 +.305 .165 2010 ---- .525B ---- .524B .494 +.319 .175 2015 ---- .550B ---- .549B .517 +.331 .186 2020 ---- .576B .197A .197A .542 +.344 .198 2025 ---- .602B .209A .209A .568 +.357 .211 2030 ---- .630B .221A .221A .594 +.370 .224 2035 ---- .658B .234A .234A .621 +.384 .237 2040 ---- .687B .247A .247A .649 +.398 .251 2045 ---- .717B .261A .261A .678 +.412 .266 2050 ---- .747B .276A .276A .707 +.425 .282 2055 ---- .779B .292A .292A .737 +.439 .298 2060 ---- .811B .308A .308A .768 +.452 .316 2065 ---- .843B .325A .325A .800 +.467 .333 2070 ---- .877B .342A .342A .832 +.480 .352 2075 ---- .912B .360A .360A .865 +.494 .371 2080 ---- .946B .379A .379A .899 +.508 .391 2085 ---- .981B .400A .400A .933 +.521 .412 2090 ---- 1.018B .421A .421A .969 +.536 .433 2095 ---- 1.054B .442A .442A 1.004 +.548 .456 2100 ---- 1.093B .463A .463A 1.041 +.562 .479 2105 ---- 1.130B .485A .485A 1.078 +.575 .503 2110 ---- 1.169B .509A .509A 1.116 +.589 .527 2115 ---- 1.208B .533A .533A 1.154 +.602 .552 2120 ---- 1.247B .559A .559A 1.193 +.614 .579 2125 ---- 1.290B .587A 1.290B 1.232 +.627 .605 2130 ---- 1.328B .613A 1.315B 1.272 +.639 .633 2135 ---- .768B .639A .768B 1.313 +.651 .662 2140 ---- .784B .667A .667A 1.354 +.663 .691 2145 ---- .816B .698A .698A 1.395 +.674 .721 2150 ---- 1.499B .726A .726A 1.437 +.685 .752 2155 ---- .882B .756A .756A 1.480 +.697 .783 2160 ---- .917B .788A .872B 1.522 +.707 .815 2165 ---- ---- ---- ---- 1.566 +.718 .848 2170 ---- ---- ---- ---- 1.609 +.727 .882 2175 ---- 1.717B .913A .913A 1.653 +.737 .916 2180 ---- ---- ---- ---- 1.697 +.746 .951 2185 ---- ---- ---- ---- 1.742 +.755 .987 2190 ---- ---- ---- ---- 1.787 +.764 1.023 2195 ---- ---- ---- ---- 1.832 +.772 1.060 2200 ---- 1.944B 1.091A 1.091A 1.877 +.779 1.098 2205 ---- ---- ---- ---- 1.923 +.787 1.136 2210 ---- ---- ---- ---- 1.969 +.794 1.175 2215 ---- ---- ---- ---- 2.015 +.801 1.214 2220 ---- ---- ---- ---- 2.061 +.808 1.253 2225 ---- 2.177B 1.282A 1.282A 2.108 +.814 1.294 2250 ---- 2.414B 1.487A 1.487A 2.344 +.843 1.501 2275 ---- 2.655B 1.703A 1.703A 2.583 +.864 1.719 2300 ---- 2.804B 1.925A 1.925A 2.825 +.881 1.944 2325 ---- 2.784B 2.156A 2.156A 3.069 +.894 2.175 2350 ---- 2.804B 2.390A 2.390A 3.315 +.905 2.410 2375 ---- 2.808B 2.629A 2.629A 3.561 +.912 2.649 2400 ---- ---- ---- ---- 3.808 +.917 2.891 2425 ---- ---- ---- ---- 4.056 +.922 3.134 2450 ---- ---- ---- ---- 4.305 +.926 3.379 2475 ---- ---- ---- ---- 4.554 +.929 3.625 2500 ---- ---- ---- ---- 4.803 +.931 3.872 2525 ---- ---- ---- ---- 5.052 +.932 4.120 2550 ---- ---- ---- ---- 5.302 +.934 4.368 2575 ---- ---- ---- ---- 5.551 +.934 4.617 2600 ---- ---- ---- ---- 5.801 +.935 4.866 2625 ---- ---- ---- ---- 6.051 +.936 5.115 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.87 +1.71 7.16 11900 ---- ---- ---- ---- 8.39 +1.68 6.71 11950 ---- ---- ---- ---- 7.92 +1.65 6.27 12000 ---- ---- ---- ---- 7.45 +1.61 5.84 12050 ---- ---- ---- ---- 6.99 +1.57 5.42 12100 ---- ---- ---- ---- 6.54 +1.53 5.01 12150 ---- ---- ---- ---- 6.10 +1.49 4.61 12200 ---- ---- ---- ---- 5.66 +1.42 4.24 12250 ---- ---- ---- ---- 5.24 +1.37 3.87 12300 ---- ---- ---- ---- 4.84 +1.31 3.53 12350 ---- ---- ---- ---- 4.45 +1.25 3.20 12400 ---- ---- ---- ---- 4.07 +1.18 2.89 12450 ---- ---- ---- ---- 3.71 +1.11 2.60 12500 ---- ---- ---- ---- 3.37 +1.04 2.33 12550 ---- ---- ---- ---- 3.05 +.97 2.08 12600 ---- ---- ---- ---- 2.74 +.90 1.84 12650 ---- ---- ---- ---- 2.46 +.83 1.63 12700 ---- ---- ---- ---- 2.19 +.76 1.43 12750 ---- ---- ---- ---- 1.94 +.69 1.25 12800 ---- ---- ---- ---- 1.72 +.63 1.09 12850 ---- ---- ---- ---- 1.51 +.56 .95 12900 ---- ---- ---- ---- 1.32 +.50 .82 12950 ---- ---- ---- ---- 1.15 +.45 .70 13000 ---- ---- ---- ---- 1.00 +.40 .60 13050 ---- ---- ---- ---- .86 +.35 .51 13100 ---- ---- ---- ---- .74 +.31 .43 13150 ---- ---- ---- ---- .63 +.27 .36 13200 ---- ---- ---- ---- .53 +.23 .30 5950 ---- ---- ---- ---- 67.63 +1.83 65.80 6000 ---- ---- ---- ---- 67.13 +1.83 65.30 6050 ---- ---- ---- ---- 66.64 +1.84 64.80 6100 ---- ---- ---- ---- 66.14 +1.83 64.31 6150 ---- ---- ---- ---- 65.64 +1.83 63.81 6200 ---- ---- ---- ---- 65.14 +1.83 63.31 6250 ---- ---- ---- ---- 64.64 +1.83 62.81 6300 ---- ---- ---- ---- 64.14 +1.83 62.31 6350 ---- ---- ---- ---- 63.65 +1.84 61.81 6400 ---- ---- ---- ---- 63.14 +1.83 61.31 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 10.94 +1.90 9.04 11850 ---- ---- ---- ---- 10.58 +1.87 8.71 11900 ---- ---- ---- ---- 10.23 +1.83 8.40 11950 ---- ---- ---- ---- 9.88 +1.79 8.09 12000 ---- ---- ---- ---- 9.54 +1.76 7.78 12050 ---- ---- ---- ---- 9.21 +1.73 7.48 12100 ---- ---- ---- ---- 8.88 +1.69 7.19 12150 ---- ---- ---- ---- 8.56 +1.65 6.91 12200 ---- ---- ---- ---- 8.25 +1.61 6.64 12250 ---- ---- ---- ---- 7.95 +1.58 6.37 12300 ---- ---- ---- ---- 7.65 +1.54 6.11 12350 ---- ---- ---- ---- 7.36 +1.50 5.86 12400 ---- ---- ---- ---- 7.07 +1.46 5.61 12450 ---- ---- ---- ---- 6.80 +1.43 5.37 12500 ---- ---- ---- ---- 6.53 +1.39 5.14 12550 ---- ---- ---- ---- 6.27 +1.35 4.92 12600 ---- ---- ---- ---- 6.01 +1.31 4.70 12650 ---- ---- ---- ---- 5.76 +1.27 4.49 12700 ---- ---- ---- ---- 5.52 +1.23 4.29 12750 ---- ---- ---- ---- 5.29 +1.20 4.09 12800 ---- ---- ---- ---- 5.06 +1.16 3.90 12850 ---- ---- ---- ---- 4.84 +1.12 3.72 12900 ---- ---- ---- ---- 4.63 +1.09 3.54 12950 ---- ---- ---- ---- 4.42 +1.05 3.37 13000 ---- ---- ---- ---- 4.22 +1.01 3.21 13050 ---- ---- ---- ---- 4.03 +.98 3.05 13100 ---- ---- ---- ---- 3.85 +.95 2.90 13150 ---- ---- ---- ---- 3.67 +.92 2.75 5900 ---- ---- ---- ---- 67.55 +2.64 64.91 5950 ---- ---- ---- ---- 67.05 +2.64 64.41 6000 ---- ---- ---- ---- 66.56 +2.64 63.92 6050 ---- ---- ---- ---- 66.06 +2.64 63.42 6100 ---- ---- ---- ---- 65.56 +2.64 62.92 6150 ---- ---- ---- ---- 65.07 +2.64 62.43 6200 ---- ---- ---- ---- 64.57 +2.64 61.93 6250 ---- ---- ---- ---- 64.07 +2.64 61.43 6300 ---- ---- ---- ---- 63.58 +2.64 60.94 6350 ---- ---- ---- ---- 63.07 +2.64 60.43 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 12.65 +1.81 10.84 11750 ---- ---- ---- ---- 12.32 +1.78 10.54 11800 ---- ---- ---- ---- 12.00 +1.75 10.25 11850 ---- ---- ---- ---- 11.69 +1.73 9.96 11900 ---- ---- ---- ---- 11.38 +1.70 9.68 11950 ---- ---- ---- ---- 11.08 +1.68 9.40 12000 ---- ---- ---- ---- 10.78 +1.65 9.13 12050 ---- ---- ---- ---- 10.48 +1.61 8.87 12100 ---- ---- ---- ---- 10.20 +1.60 8.60 12150 ---- ---- ---- ---- 9.91 +1.56 8.35 12200 ---- ---- ---- ---- 9.64 +1.54 8.10 12250 ---- ---- ---- ---- 9.36 +1.51 7.85 12300 ---- ---- ---- ---- 9.10 +1.48 7.62 12350 ---- ---- ---- ---- 8.84 +1.46 7.38 12400 ---- ---- ---- ---- 8.58 +1.43 7.15 12450 ---- ---- ---- ---- 8.33 +1.40 6.93 12500 ---- ---- ---- ---- 8.08 +1.37 6.71 12550 ---- ---- ---- ---- 7.84 +1.34 6.50 12600 ---- ---- ---- ---- 7.61 +1.32 6.29 12650 ---- ---- ---- ---- 7.37 +1.29 6.08 12700 ---- ---- ---- ---- 7.15 +1.26 5.89 12750 ---- ---- ---- ---- 6.93 +1.24 5.69 12800 ---- ---- ---- ---- 6.71 +1.21 5.50 12850 ---- ---- ---- ---- 6.50 +1.18 5.32 12900 ---- ---- ---- ---- 6.30 +1.16 5.14 12950 ---- ---- ---- ---- 6.10 +1.13 4.97 13000 ---- ---- ---- ---- 5.90 +1.10 4.80 13050 ---- ---- ---- ---- 5.71 +1.08 4.63 13100 ---- ---- ---- ---- 5.52 +1.05 4.47 5900 ---- ---- ---- ---- 66.35 +2.62 63.73 5950 ---- ---- ---- ---- 65.86 +2.63 63.23 6000 ---- ---- ---- ---- 65.36 +2.62 62.74 6050 ---- ---- ---- ---- 64.87 +2.63 62.24 6100 ---- ---- ---- ---- 64.37 +2.62 61.75 6150 ---- ---- ---- ---- 63.88 +2.63 61.25 6200 ---- ---- ---- ---- 63.38 +2.62 60.76 6250 ---- ---- ---- ---- 62.89 +2.63 60.26 6300 ---- ---- ---- ---- 62.39 +2.63 59.76 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 14.01 +1.66 12.35 11650 ---- ---- ---- ---- 13.70 +1.63 12.07 11700 ---- ---- ---- ---- 13.40 +1.61 11.79 11750 ---- ---- ---- ---- 13.10 +1.58 11.52 11800 ---- ---- ---- ---- 12.81 +1.56 11.25 11850 ---- ---- ---- ---- 12.52 +1.54 10.98 11900 ---- ---- ---- ---- 12.24 +1.52 10.72 11950 ---- ---- ---- ---- 11.96 +1.49 10.47 12000 ---- ---- ---- ---- 11.68 +1.47 10.21 12050 ---- ---- ---- ---- 11.41 +1.44 9.97 12100 ---- ---- ---- ---- 11.15 +1.43 9.72 12150 ---- ---- ---- ---- 10.89 +1.41 9.48 12200 ---- ---- ---- ---- 10.63 +1.38 9.25 12250 ---- ---- ---- ---- 10.37 +1.35 9.02 12300 ---- ---- ---- ---- 10.13 +1.34 8.79 12350 ---- ---- ---- ---- 9.88 +1.31 8.57 12400 ---- ---- ---- ---- 9.64 +1.29 8.35 12450 ---- ---- ---- ---- 9.40 +1.26 8.14 12500 ---- ---- ---- ---- 9.17 +1.24 7.93 12550 ---- ---- ---- ---- 8.95 +1.22 7.73 12600 ---- ---- ---- ---- 8.72 +1.19 7.53 12650 ---- ---- ---- ---- 8.50 +1.17 7.33 12700 ---- ---- ---- ---- 8.29 +1.15 7.14 12750 ---- ---- ---- ---- 8.08 +1.13 6.95 12800 ---- ---- ---- ---- 7.87 +1.11 6.76 12850 ---- ---- ---- ---- 7.67 +1.09 6.58 12900 ---- ---- ---- ---- 7.47 +1.07 6.40 12950 ---- ---- ---- ---- 7.27 +1.04 6.23 5850 ---- ---- ---- ---- 65.67 +2.61 63.06 5900 ---- ---- ---- ---- 65.18 +2.61 62.57 5950 ---- ---- ---- ---- 64.69 +2.61 62.08 6000 ---- ---- ---- ---- 64.19 +2.61 61.58 6050 ---- ---- ---- ---- 63.70 +2.61 61.09 6100 ---- ---- ---- ---- 63.21 +2.61 60.60 6150 ---- ---- ---- ---- 62.72 +2.61 60.11 6200 ---- ---- ---- ---- 62.23 +2.62 59.61 6250 ---- ---- ---- ---- 61.73 +2.61 59.12 6300 ---- ---- ---- ---- 61.23 +2.61 58.62 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 15.71 +1.77 13.94 11500 ---- ---- ---- ---- 15.41 +1.75 13.66 11550 ---- ---- ---- ---- 15.11 +1.73 13.38 11600 ---- ---- ---- ---- 14.82 +1.72 13.10 11650 ---- ---- ---- ---- 14.53 +1.70 12.83 11700 ---- ---- ---- ---- 14.24 +1.67 12.57 11750 ---- ---- ---- ---- 13.96 +1.65 12.31 11800 ---- ---- ---- ---- 13.68 +1.63 12.05 11850 ---- ---- ---- ---- 13.41 +1.62 11.79 11900 ---- ---- ---- ---- 13.14 +1.60 11.54 11950 ---- ---- ---- ---- 12.87 +1.57 11.30 12000 ---- ---- ---- ---- 12.61 +1.55 11.06 12050 ---- ---- ---- ---- 12.35 +1.53 10.82 12100 ---- ---- ---- ---- 12.10 +1.52 10.58 12150 ---- ---- ---- ---- 11.85 +1.50 10.35 12200 ---- ---- ---- ---- 11.60 +1.48 10.12 12250 ---- ---- ---- ---- 11.36 +1.46 9.90 12300 ---- ---- ---- ---- 11.12 +1.44 9.68 12350 ---- ---- ---- ---- 10.88 +1.42 9.46 12400 ---- ---- ---- ---- 10.65 +1.40 9.25 12450 ---- ---- ---- ---- 10.42 +1.38 9.04 12500 ---- ---- ---- ---- 10.20 +1.36 8.84 12550 ---- ---- ---- ---- 9.98 +1.34 8.64 12600 ---- ---- ---- ---- 9.76 +1.32 8.44 12650 ---- ---- ---- ---- 9.55 +1.30 8.25 12700 ---- ---- ---- ---- 9.34 +1.29 8.05 12750 ---- ---- ---- ---- 9.13 +1.26 7.87 12800 ---- ---- ---- ---- 8.93 +1.25 7.68 12850 ---- ---- ---- ---- 8.73 +1.23 7.50 12900 ---- ---- ---- ---- 8.54 +1.21 7.33 12950 ---- ---- ---- ---- 8.34 +1.19 7.15 5850 ---- ---- ---- ---- 64.93 +2.57 62.36 5900 ---- ---- ---- ---- 64.44 +2.57 61.87 5950 ---- ---- ---- ---- 63.95 +2.57 61.38 6000 ---- ---- ---- ---- 63.46 +2.57 60.89 6050 ---- ---- ---- ---- 62.97 +2.57 60.40 6100 ---- ---- ---- ---- 62.48 +2.57 59.91 6150 ---- ---- ---- ---- 61.99 +2.57 59.42 6200 ---- ---- ---- ---- 61.50 +2.57 58.93 6250 ---- ---- ---- ---- 61.01 +2.57 58.44 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 16.24 +1.56 14.68 11450 ---- ---- ---- ---- 15.96 +1.55 14.41 11500 ---- ---- ---- ---- 15.68 +1.53 14.15 11550 ---- ---- ---- ---- 15.40 +1.51 13.89 11600 ---- ---- ---- ---- 15.13 +1.49 13.64 11650 ---- ---- ---- ---- 14.86 +1.47 13.39 11700 ---- ---- ---- ---- 14.59 +1.45 13.14 11750 ---- ---- ---- ---- 14.33 +1.44 12.89 11800 ---- ---- ---- ---- 14.07 +1.42 12.65 11850 ---- ---- ---- ---- 13.82 +1.41 12.41 11900 ---- ---- ---- ---- 13.56 +1.38 12.18 11950 ---- ---- ---- ---- 13.32 +1.37 11.95 12000 ---- ---- ---- ---- 13.07 +1.35 11.72 12050 ---- ---- ---- ---- 12.83 +1.33 11.50 12100 ---- ---- ---- ---- 12.59 +1.32 11.27 12150 ---- ---- ---- ---- 12.36 +1.30 11.06 12200 ---- ---- ---- ---- 12.12 +1.28 10.84 12250 ---- ---- ---- ---- 11.89 +1.26 10.63 12300 ---- ---- ---- ---- 11.67 +1.25 10.42 12350 ---- ---- ---- ---- 11.45 +1.23 10.22 12400 ---- ---- ---- ---- 11.23 +1.21 10.02 12450 ---- ---- ---- ---- 11.01 +1.19 9.82 12500 ---- ---- ---- ---- 10.80 +1.18 9.62 12550 ---- ---- ---- ---- 10.59 +1.16 9.43 12600 ---- ---- ---- ---- 10.39 +1.15 9.24 12650 ---- ---- ---- ---- 10.18 +1.12 9.06 12700 ---- ---- ---- ---- 9.98 +1.11 8.87 12750 ---- ---- ---- ---- 9.79 +1.10 8.69 12800 ---- ---- ---- ---- 9.59 +1.07 8.52 5800 ---- ---- ---- ---- 63.85 +2.53 61.32 5850 ---- ---- ---- ---- 63.37 +2.54 60.83 5900 ---- ---- ---- ---- 62.88 +2.54 60.34 5950 ---- ---- ---- ---- 62.39 +2.54 59.85 6000 ---- ---- ---- ---- 61.90 +2.53 59.37 6050 ---- ---- ---- ---- 61.42 +2.54 58.88 6100 ---- ---- ---- ---- 60.93 +2.53 58.40 6150 ---- ---- ---- ---- 60.44 +2.53 57.91 6200 ---- ---- ---- ---- 59.95 +2.53 57.42 6250 ---- ---- ---- ---- 59.47 +2.53 56.94 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 16.70 +1.51 15.19 11350 ---- ---- ---- ---- 16.43 +1.50 14.93 11400 ---- ---- ---- ---- 16.16 +1.49 14.67 11450 ---- ---- ---- ---- 15.89 +1.47 14.42 11500 ---- ---- ---- ---- 15.63 +1.46 14.17 11550 ---- ---- ---- ---- 15.36 +1.43 13.93 11600 ---- ---- ---- ---- 15.11 +1.42 13.69 11650 ---- ---- ---- ---- 14.85 +1.40 13.45 11700 ---- ---- ---- ---- 14.60 +1.39 13.21 11750 ---- ---- ---- ---- 14.35 +1.37 12.98 11800 ---- ---- ---- ---- 14.11 +1.36 12.75 11850 ---- ---- ---- ---- 13.86 +1.33 12.53 11900 ---- ---- ---- ---- 13.63 +1.33 12.30 11950 ---- ---- ---- ---- 13.39 +1.31 12.08 12000 ---- ---- ---- ---- 13.16 +1.29 11.87 12050 ---- ---- ---- ---- 12.93 +1.28 11.65 12100 ---- ---- ---- ---- 12.70 +1.26 11.44 12150 ---- ---- ---- ---- 12.48 +1.24 11.24 12200 ---- ---- ---- ---- 12.26 +1.23 11.03 12250 ---- ---- ---- ---- 12.04 +1.21 10.83 12300 ---- ---- ---- ---- 11.83 +1.20 10.63 12350 ---- ---- ---- ---- 11.61 +1.17 10.44 12400 ---- ---- ---- ---- 11.41 +1.17 10.24 12450 ---- ---- ---- ---- 11.20 +1.15 10.05 12500 ---- ---- ---- ---- 11.00 +1.13 9.87 12550 ---- ---- ---- ---- 10.80 +1.12 9.68 12600 ---- ---- ---- ---- 10.60 +1.10 9.50 12650 ---- ---- ---- ---- 10.41 +1.09 9.32 12700 ---- ---- ---- ---- 10.22 +1.07 9.15 5800 ---- ---- ---- ---- 62.32 +2.49 59.83 5850 ---- ---- ---- ---- 61.83 +2.49 59.34 5900 ---- ---- ---- ---- 61.35 +2.49 58.86 5950 ---- ---- ---- ---- 60.87 +2.49 58.38 6000 ---- ---- ---- ---- 60.38 +2.48 57.90 6050 ---- ---- ---- ---- 59.90 +2.49 57.41 6100 ---- ---- ---- ---- 59.42 +2.49 56.93 6150 ---- ---- ---- ---- 58.93 +2.48 56.45 6200 ---- ---- ---- ---- 58.45 +2.48 55.97 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 17.47 +1.75 15.72 11350 ---- ---- ---- ---- 17.20 +1.73 15.47 11400 ---- ---- ---- ---- 16.94 +1.72 15.22 11450 ---- ---- ---- ---- 16.68 +1.71 14.97 11500 ---- ---- ---- ---- 16.42 +1.69 14.73 11550 ---- ---- ---- ---- 16.17 +1.68 14.49 11600 ---- ---- ---- ---- 15.91 +1.66 14.25 11650 ---- ---- ---- ---- 15.66 +1.65 14.01 11700 ---- ---- ---- ---- 15.42 +1.64 13.78 11750 ---- ---- ---- ---- 15.18 +1.63 13.55 11800 ---- ---- ---- ---- 14.94 +1.61 13.33 11850 ---- ---- ---- ---- 14.70 +1.60 13.10 11900 ---- ---- ---- ---- 14.46 +1.58 12.88 11950 ---- ---- ---- ---- 14.23 +1.56 12.67 12000 ---- ---- ---- ---- 14.00 +1.55 12.45 12050 ---- ---- ---- ---- 13.78 +1.54 12.24 12100 ---- ---- ---- ---- 13.55 +1.51 12.04 12150 ---- ---- ---- ---- 13.33 +1.50 11.83 12200 ---- ---- ---- ---- 13.12 +1.49 11.63 12250 ---- ---- ---- ---- 12.90 +1.47 11.43 12300 ---- ---- ---- ---- 12.70 +1.46 11.24 12350 ---- ---- ---- ---- 12.49 +1.44 11.05 12400 ---- ---- ---- ---- 12.28 +1.42 10.86 12450 ---- ---- ---- ---- 12.08 +1.41 10.67 12500 ---- ---- ---- ---- 11.88 +1.40 10.48 12550 ---- ---- ---- ---- 11.69 +1.39 10.30 12600 ---- ---- ---- ---- 11.49 +1.37 10.12 12650 ---- ---- ---- ---- 11.30 +1.35 9.95 5750 ---- ---- ---- ---- 62.51 +2.48 60.03 5800 ---- ---- ---- ---- 62.03 +2.48 59.55 5850 ---- ---- ---- ---- 61.54 +2.47 59.07 5900 ---- ---- ---- ---- 61.06 +2.47 58.59 5950 ---- ---- ---- ---- 60.58 +2.47 58.11 6000 ---- ---- ---- ---- 60.10 +2.47 57.63 6050 ---- ---- ---- ---- 59.63 +2.48 57.15 6100 ---- ---- ---- ---- 59.15 +2.48 56.67 6150 ---- ---- ---- ---- 58.67 +2.48 56.19 6200 ---- ---- ---- ---- 58.19 +2.47 55.72 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 17.94 +1.74 16.20 11250 ---- ---- ---- ---- 17.68 +1.73 15.95 11300 ---- ---- ---- ---- 17.42 +1.71 15.71 11350 ---- ---- ---- ---- 17.17 +1.70 15.47 11400 ---- ---- ---- ---- 16.92 +1.69 15.23 11450 ---- ---- ---- ---- 16.67 +1.68 14.99 11500 ---- ---- ---- ---- 16.42 +1.66 14.76 11550 ---- ---- ---- ---- 16.18 +1.65 14.53 11600 ---- ---- ---- ---- 15.94 +1.64 14.30 11650 ---- ---- ---- ---- 15.70 +1.62 14.08 11700 ---- ---- ---- ---- 15.47 +1.61 13.86 11750 ---- ---- ---- ---- 15.24 +1.60 13.64 11800 ---- ---- ---- ---- 15.01 +1.59 13.42 11850 ---- ---- ---- ---- 14.78 +1.57 13.21 11900 ---- ---- ---- ---- 14.56 +1.56 13.00 11950 ---- ---- ---- ---- 14.34 +1.54 12.80 12000 ---- ---- ---- ---- 14.12 +1.53 12.59 12050 ---- ---- ---- ---- 13.90 +1.51 12.39 12100 ---- ---- ---- ---- 13.69 +1.49 12.20 12150 ---- ---- ---- ---- 13.48 +1.48 12.00 12200 ---- ---- ---- ---- 13.28 +1.47 11.81 12250 ---- ---- ---- ---- 13.07 +1.45 11.62 12300 ---- ---- ---- ---- 12.87 +1.44 11.43 12350 ---- ---- ---- ---- 12.68 +1.43 11.25 12400 ---- ---- ---- ---- 12.48 +1.41 11.07 12450 ---- ---- ---- ---- 12.29 +1.40 10.89 12500 ---- ---- ---- ---- 12.10 +1.39 10.71 12550 ---- ---- ---- ---- 11.91 +1.37 10.54 5750 ---- ---- ---- ---- 61.05 +2.46 58.59 5800 ---- ---- ---- ---- 60.57 +2.46 58.11 5850 ---- ---- ---- ---- 60.10 +2.47 57.63 5900 ---- ---- ---- ---- 59.62 +2.46 57.16 5950 ---- ---- ---- ---- 59.15 +2.47 56.68 6000 ---- ---- ---- ---- 58.67 +2.46 56.21 6050 ---- ---- ---- ---- 58.20 +2.46 55.74 6100 ---- ---- ---- ---- 57.72 +2.46 55.26 6150 ---- ---- ---- ---- 57.25 +2.46 54.79 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.44 +1.57 16.87 11100 ---- ---- ---- ---- 18.18 +1.56 16.62 11150 ---- ---- ---- ---- 17.92 +1.54 16.38 11200 ---- ---- ---- ---- 17.67 +1.53 16.14 11250 ---- ---- ---- ---- 17.42 +1.51 15.91 11300 ---- ---- ---- ---- 17.18 +1.51 15.67 11350 ---- ---- ---- ---- 16.93 +1.49 15.44 11400 ---- ---- ---- ---- 16.69 +1.47 15.22 11450 ---- ---- ---- ---- 16.45 +1.46 14.99 11500 ---- ---- ---- ---- 16.22 +1.45 14.77 11550 ---- ---- ---- ---- 15.98 +1.43 14.55 11600 ---- ---- ---- ---- 15.75 +1.42 14.33 11650 ---- ---- ---- ---- 15.52 +1.40 14.12 11700 ---- ---- ---- ---- 15.30 +1.40 13.90 11750 ---- ---- ---- ---- 15.08 +1.38 13.70 11800 ---- ---- ---- ---- 14.86 +1.37 13.49 11850 ---- ---- ---- ---- 14.64 +1.35 13.29 11900 ---- ---- ---- ---- 14.42 +1.33 13.09 11950 ---- ---- ---- ---- 14.21 +1.32 12.89 12000 ---- ---- ---- ---- 14.00 +1.30 12.70 12050 ---- ---- ---- ---- 13.80 +1.29 12.51 12100 ---- ---- ---- ---- 13.59 +1.27 12.32 12150 ---- ---- ---- ---- 13.39 +1.26 12.13 12200 ---- ---- ---- ---- 13.20 +1.26 11.94 12250 ---- ---- ---- ---- 13.00 +1.24 11.76 12300 ---- ---- ---- ---- 12.81 +1.23 11.58 12350 ---- ---- ---- ---- 12.62 +1.22 11.40 12400 ---- ---- ---- ---- 12.43 +1.20 11.23 12450 ---- ---- ---- ---- 12.25 +1.19 11.06 5700 ---- ---- ---- ---- 60.14 +2.44 57.70 5750 ---- ---- ---- ---- 59.67 +2.44 57.23 5800 ---- ---- ---- ---- 59.19 +2.43 56.76 5850 ---- ---- ---- ---- 58.72 +2.43 56.29 5900 ---- ---- ---- ---- 58.25 +2.43 55.82 5950 ---- ---- ---- ---- 57.78 +2.43 55.35 6000 ---- ---- ---- ---- 57.31 +2.43 54.88 6050 ---- ---- ---- ---- 56.84 +2.43 54.41 6100 ---- ---- ---- ---- 56.37 +2.43 53.94 6150 ---- ---- ---- ---- 55.90 +2.42 53.48 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.62 +1.55 17.07 11100 ---- ---- ---- ---- 18.37 +1.54 16.83 11150 ---- ---- ---- ---- 18.12 +1.53 16.59 11200 ---- ---- ---- ---- 17.87 +1.51 16.36 11250 ---- ---- ---- ---- 17.63 +1.50 16.13 11300 ---- ---- ---- ---- 17.38 +1.48 15.90 11350 ---- ---- ---- ---- 17.14 +1.47 15.67 11400 ---- ---- ---- ---- 16.90 +1.46 15.44 11450 ---- ---- ---- ---- 16.67 +1.45 15.22 11500 ---- ---- ---- ---- 16.44 +1.44 15.00 11550 ---- ---- ---- ---- 16.21 +1.43 14.78 11600 ---- ---- ---- ---- 15.98 +1.41 14.57 11650 ---- ---- ---- ---- 15.76 +1.40 14.36 11700 ---- ---- ---- ---- 15.54 +1.38 14.16 11750 ---- ---- ---- ---- 15.32 +1.37 13.95 11800 ---- ---- ---- ---- 15.10 +1.35 13.75 11850 ---- ---- ---- ---- 14.89 +1.34 13.55 11900 ---- ---- ---- ---- 14.68 +1.32 13.36 11950 ---- ---- ---- ---- 14.47 +1.31 13.16 12000 ---- ---- ---- ---- 14.27 +1.30 12.97 12050 ---- ---- ---- ---- 14.07 +1.29 12.78 12100 ---- ---- ---- ---- 13.87 +1.27 12.60 12150 ---- ---- ---- ---- 13.67 +1.26 12.41 12200 ---- ---- ---- ---- 13.48 +1.25 12.23 12250 ---- ---- ---- ---- 13.29 +1.24 12.05 12300 ---- ---- ---- ---- 13.10 +1.22 11.88 12350 ---- ---- ---- ---- 12.91 +1.21 11.70 12400 ---- ---- ---- ---- 12.73 +1.20 11.53 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 18.96 +1.54 17.42 11050 ---- ---- ---- ---- 18.71 +1.52 17.19 11100 ---- ---- ---- ---- 18.47 +1.51 16.96 11150 ---- ---- ---- ---- 18.22 +1.50 16.72 11200 ---- ---- ---- ---- 17.98 +1.48 16.50 11250 ---- ---- ---- ---- 17.75 +1.48 16.27 11300 ---- ---- ---- ---- 17.51 +1.46 16.05 11350 ---- ---- ---- ---- 17.28 +1.45 15.83 11400 ---- ---- ---- ---- 17.05 +1.44 15.61 11450 ---- ---- ---- ---- 16.82 +1.43 15.39 11500 ---- ---- ---- ---- 16.59 +1.41 15.18 11550 ---- ---- ---- ---- 16.37 +1.40 14.97 11600 ---- ---- ---- ---- 16.16 +1.39 14.77 11650 ---- ---- ---- ---- 15.94 +1.38 14.56 11700 ---- ---- ---- ---- 15.73 +1.36 14.37 11750 ---- ---- ---- ---- 15.51 +1.34 14.17 11800 ---- ---- ---- ---- 15.31 +1.34 13.97 11850 ---- ---- ---- ---- 15.10 +1.32 13.78 11900 ---- ---- ---- ---- 14.90 +1.31 13.59 11950 ---- ---- ---- ---- 14.70 +1.30 13.40 12000 ---- ---- ---- ---- 14.50 +1.28 13.22 12050 ---- ---- ---- ---- 14.30 +1.27 13.03 12100 ---- ---- ---- ---- 14.11 +1.26 12.85 12150 ---- ---- ---- ---- 13.92 +1.25 12.67 12200 ---- ---- ---- ---- 13.73 +1.23 12.50 12250 ---- ---- ---- ---- 13.55 +1.23 12.32 12300 ---- ---- ---- ---- 13.36 +1.21 12.15 12350 ---- ---- ---- ---- 13.18 +1.20 11.98 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .06 -.12 .18 11900 ---- ---- ---- ---- .08 -.15 .23 11950 ---- ---- ---- ---- .11 -.18 .29 12000 ---- ---- ---- ---- .14 -.21 .35 12050 ---- ---- ---- ---- .18 -.25 .43 12100 ---- ---- ---- ---- .23 -.29 .52 12150 ---- ---- ---- ---- .28 -.35 .63 12200 ---- ---- ---- ---- .35 -.40 .75 12250 ---- ---- ---- ---- .43 -.45 .88 12300 ---- ---- ---- ---- .52 -.52 1.04 12350 ---- ---- ---- ---- .63 -.58 1.21 12400 ---- ---- ---- ---- .75 -.65 1.40 12450 ---- ---- ---- ---- .89 -.71 1.60 12500 ---- ---- ---- ---- 1.05 -.78 1.83 12550 ---- ---- ---- ---- 1.22 -.86 2.08 12600 ---- ---- ---- ---- 1.42 -.92 2.34 12650 ---- ---- ---- ---- 1.63 -.99 2.62 12700 ---- ---- ---- ---- 1.86 -1.07 2.93 12750 ---- ---- ---- ---- 2.11 -1.14 3.25 12800 ---- ---- ---- ---- 2.39 -1.19 3.58 12850 ---- ---- ---- ---- 2.68 -1.26 3.94 12900 ---- ---- ---- ---- 2.99 -1.32 4.31 12950 ---- ---- ---- ---- 3.31 -1.38 4.69 13000 ---- ---- ---- ---- 3.66 -1.42 5.08 13050 ---- ---- ---- ---- 4.02 -1.47 5.49 13100 ---- ---- ---- ---- 4.40 -1.51 5.91 13150 ---- ---- ---- ---- 4.79 -1.55 6.34 13200 ---- ---- ---- ---- 5.19 -1.59 6.78 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 ---- ---- ---- ---- 2.00 -.73 2.73 11850 ---- ---- ---- ---- 2.14 -.76 2.90 11900 ---- ---- ---- ---- 2.28 -.80 3.08 11950 ---- ---- ---- ---- 2.43 -.84 3.27 12000 ---- ---- ---- ---- 2.59 -.87 3.46 12050 ---- ---- ---- ---- 2.75 -.91 3.66 12100 ---- ---- ---- ---- 2.92 -.95 3.87 12150 ---- ---- ---- ---- 3.10 -.98 4.08 12200 ---- ---- ---- ---- 3.29 -1.01 4.30 12250 ---- ---- ---- ---- 3.48 -1.05 4.53 12300 ---- ---- ---- ---- 3.68 -1.09 4.77 12350 ---- ---- ---- ---- 3.88 -1.13 5.01 12400 ---- ---- ---- ---- 4.09 -1.17 5.26 12450 ---- ---- ---- ---- 4.31 -1.21 5.52 12500 ---- ---- ---- ---- 4.54 -1.25 5.79 12550 ---- ---- ---- ---- 4.78 -1.28 6.06 12600 ---- ---- ---- ---- 5.02 -1.32 6.34 12650 ---- ---- ---- ---- 5.27 -1.35 6.62 12700 ---- ---- ---- ---- 5.52 -1.40 6.92 12750 ---- ---- ---- ---- 5.78 -1.44 7.22 12800 ---- ---- ---- ---- 6.05 -1.47 7.52 12850 ---- ---- ---- ---- 6.33 -1.51 7.84 12900 ---- ---- ---- ---- 6.62 -1.54 8.16 12950 ---- ---- ---- ---- 6.91 -1.57 8.48 13000 ---- ---- ---- ---- 7.20 -1.62 8.82 13050 ---- ---- ---- ---- 7.51 -1.65 9.16 13100 ---- ---- ---- ---- 7.82 -1.68 9.50 13150 ---- ---- ---- ---- 8.14 -1.71 9.85 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 3.65 -.81 4.46 11750 ---- ---- ---- ---- 3.82 -.84 4.66 11800 ---- ---- ---- ---- 4.00 -.86 4.86 11850 ---- ---- ---- ---- 4.18 -.89 5.07 11900 ---- ---- ---- ---- 4.36 -.92 5.28 11950 ---- ---- ---- ---- 4.55 -.95 5.50 12000 ---- ---- ---- ---- 4.75 -.97 5.72 12050 ---- ---- ---- ---- 4.95 -1.00 5.95 12100 ---- ---- ---- ---- 5.15 -1.03 6.18 12150 ---- ---- ---- ---- 5.37 -1.05 6.42 12200 ---- ---- ---- ---- 5.58 -1.09 6.67 12250 ---- ---- ---- ---- 5.81 -1.11 6.92 12300 ---- ---- ---- ---- 6.03 -1.14 7.17 12350 ---- ---- ---- ---- 6.27 -1.16 7.43 12400 ---- ---- ---- ---- 6.50 -1.20 7.70 12450 ---- ---- ---- ---- 6.75 -1.22 7.97 12500 ---- ---- ---- ---- 6.99 -1.25 8.24 12550 ---- ---- ---- ---- 7.25 -1.27 8.52 12600 ---- ---- ---- ---- 7.51 -1.30 8.81 12650 ---- ---- ---- ---- 7.77 -1.33 9.10 12700 ---- ---- ---- ---- 8.04 -1.36 9.40 12750 ---- ---- ---- ---- 8.31 -1.39 9.70 12800 ---- ---- ---- ---- 8.59 -1.41 10.00 12850 ---- ---- ---- ---- 8.88 -1.43 10.31 12900 ---- ---- ---- ---- 9.16 -1.47 10.63 12950 ---- ---- ---- ---- 9.46 -1.49 10.95 13000 ---- ---- ---- ---- 9.76 -1.51 11.27 13050 ---- ---- ---- ---- 10.06 -1.54 11.60 13100 ---- ---- ---- ---- 10.37 -1.57 11.94 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 ---- ---- ---- ---- 4.95 -.95 5.90 11650 ---- ---- ---- ---- 5.14 -.97 6.11 11700 ---- ---- ---- ---- 5.33 -1.00 6.33 11750 ---- ---- ---- ---- 5.52 -1.03 6.55 11800 ---- ---- ---- ---- 5.72 -1.05 6.77 11850 ---- ---- ---- ---- 5.93 -1.07 7.00 11900 ---- ---- ---- ---- 6.14 -1.09 7.23 11950 ---- ---- ---- ---- 6.35 -1.11 7.46 12000 ---- ---- ---- ---- 6.57 -1.13 7.70 12050 ---- ---- ---- ---- 6.79 -1.16 7.95 12100 ---- ---- ---- ---- 7.01 -1.19 8.20 12150 ---- ---- ---- ---- 7.24 -1.21 8.45 12200 ---- ---- ---- ---- 7.48 -1.23 8.71 12250 ---- ---- ---- ---- 7.72 -1.25 8.97 12300 ---- ---- ---- ---- 7.96 -1.28 9.24 12350 ---- ---- ---- ---- 8.21 -1.30 9.51 12400 ---- ---- ---- ---- 8.46 -1.32 9.78 12450 ---- ---- ---- ---- 8.72 -1.34 10.06 12500 ---- ---- ---- ---- 8.98 -1.36 10.34 12550 ---- ---- ---- ---- 9.24 -1.39 10.63 12600 ---- ---- ---- ---- 9.51 -1.41 10.92 12650 ---- ---- ---- ---- 9.78 -1.44 11.22 12700 ---- ---- ---- ---- 10.06 -1.46 11.52 12750 ---- ---- ---- ---- 10.34 -1.48 11.82 12800 ---- ---- ---- ---- 10.63 -1.50 12.13 12850 ---- ---- ---- ---- 10.92 -1.52 12.44 12900 ---- ---- ---- ---- 11.21 -1.54 12.75 12950 ---- ---- ---- ---- 11.51 -1.56 13.07 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 5.66 -.80 6.46 11500 ---- ---- ---- ---- 5.85 -.82 6.67 11550 ---- ---- ---- ---- 6.04 -.84 6.88 11600 ---- ---- ---- ---- 6.24 -.86 7.10 11650 ---- ---- ---- ---- 6.44 -.88 7.32 11700 ---- ---- ---- ---- 6.65 -.89 7.54 11750 ---- ---- ---- ---- 6.86 -.91 7.77 11800 ---- ---- ---- ---- 7.07 -.93 8.00 11850 ---- ---- ---- ---- 7.28 -.96 8.24 11900 ---- ---- ---- ---- 7.50 -.98 8.48 11950 ---- ---- ---- ---- 7.73 -.99 8.72 12000 ---- ---- ---- ---- 7.96 -1.01 8.97 12050 ---- ---- ---- ---- 8.19 -1.03 9.22 12100 ---- ---- ---- ---- 8.42 -1.05 9.47 12150 ---- ---- ---- ---- 8.66 -1.07 9.73 12200 ---- ---- ---- ---- 8.91 -1.09 10.00 12250 ---- ---- ---- ---- 9.15 -1.11 10.26 12300 ---- ---- ---- ---- 9.40 -1.13 10.53 12350 ---- ---- ---- ---- 9.66 -1.15 10.81 12400 ---- ---- ---- ---- 9.92 -1.16 11.08 12450 ---- ---- ---- ---- 10.18 -1.19 11.37 12500 ---- ---- ---- ---- 10.45 -1.20 11.65 12550 ---- ---- ---- ---- 10.71 -1.23 11.94 12600 ---- ---- ---- ---- 10.99 -1.24 12.23 12650 ---- ---- ---- ---- 11.26 -1.27 12.53 12700 ---- ---- ---- ---- 11.54 -1.29 12.83 12750 ---- ---- ---- ---- 11.83 -1.30 13.13 12800 ---- ---- ---- ---- 12.12 -1.32 13.44 12850 ---- ---- ---- ---- 12.41 -1.34 13.75 12900 ---- ---- ---- ---- 12.70 -1.36 14.06 12950 ---- ---- ---- ---- 13.00 -1.37 14.37 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 7.02 -.98 8.00 11450 ---- ---- ---- ---- 7.23 -.99 8.22 11500 ---- ---- ---- ---- 7.44 -1.00 8.44 11550 ---- ---- ---- ---- 7.65 -1.02 8.67 11600 ---- ---- ---- ---- 7.86 -1.05 8.91 11650 ---- ---- ---- ---- 8.08 -1.06 9.14 11700 ---- ---- ---- ---- 8.30 -1.08 9.38 11750 ---- ---- ---- ---- 8.53 -1.09 9.62 11800 ---- ---- ---- ---- 8.76 -1.11 9.87 11850 ---- ---- ---- ---- 8.99 -1.13 10.12 11900 ---- ---- ---- ---- 9.22 -1.15 10.37 11950 ---- ---- ---- ---- 9.46 -1.17 10.63 12000 ---- ---- ---- ---- 9.71 -1.18 10.89 12050 ---- ---- ---- ---- 9.95 -1.20 11.15 12100 ---- ---- ---- ---- 10.20 -1.22 11.42 12150 ---- ---- ---- ---- 10.45 -1.24 11.69 12200 ---- ---- ---- ---- 10.71 -1.25 11.96 12250 ---- ---- ---- ---- 10.97 -1.27 12.24 12300 ---- ---- ---- ---- 11.23 -1.29 12.52 12350 ---- ---- ---- ---- 11.50 -1.30 12.80 12400 ---- ---- ---- ---- 11.77 -1.32 13.09 12450 ---- ---- ---- ---- 12.04 -1.34 13.38 12500 ---- ---- ---- ---- 12.31 -1.36 13.67 12550 ---- ---- ---- ---- 12.59 -1.38 13.97 12600 ---- ---- ---- ---- 12.87 -1.40 14.27 12650 ---- ---- ---- ---- 13.16 -1.41 14.57 12700 ---- ---- ---- ---- 13.45 -1.42 14.87 12750 ---- ---- ---- ---- 13.74 -1.44 15.18 12800 ---- ---- ---- ---- 14.03 -1.46 15.49 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .01 -.01 .02 6250 ---- ---- ---- ---- .01 -.01 .02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 7.82 -.98 8.80 11350 ---- ---- ---- ---- 8.03 -.99 9.02 11400 ---- ---- ---- ---- 8.24 -1.01 9.25 11450 ---- ---- ---- ---- 8.46 -1.03 9.49 11500 ---- ---- ---- ---- 8.68 -1.05 9.73 11550 ---- ---- ---- ---- 8.91 -1.06 9.97 11600 ---- ---- ---- ---- 9.13 -1.08 10.21 11650 ---- ---- ---- ---- 9.36 -1.10 10.46 11700 ---- ---- ---- ---- 9.60 -1.11 10.71 11750 ---- ---- ---- ---- 9.84 -1.12 10.96 11800 ---- ---- ---- ---- 10.08 -1.14 11.22 11850 ---- ---- ---- ---- 10.32 -1.16 11.48 11900 ---- ---- ---- ---- 10.57 -1.17 11.74 11950 ---- ---- ---- ---- 10.82 -1.19 12.01 12000 ---- ---- ---- ---- 11.07 -1.21 12.28 12050 ---- ---- ---- ---- 11.32 -1.23 12.55 12100 ---- ---- ---- ---- 11.58 -1.24 12.82 12150 ---- ---- ---- ---- 11.85 -1.25 13.10 12200 ---- ---- ---- ---- 12.11 -1.27 13.38 12250 ---- ---- ---- ---- 12.38 -1.29 13.67 12300 ---- ---- ---- ---- 12.65 -1.30 13.95 12350 ---- ---- ---- ---- 12.93 -1.31 14.24 12400 ---- ---- ---- ---- 13.20 -1.34 14.54 12450 ---- ---- ---- ---- 13.48 -1.35 14.83 12500 ---- ---- ---- ---- 13.77 -1.36 15.13 12550 ---- ---- ---- ---- 14.05 -1.38 15.43 12600 ---- ---- ---- ---- 14.34 -1.40 15.74 12650 ---- ---- ---- ---- 14.63 -1.41 16.04 12700 ---- ---- ---- ---- 14.93 -1.42 16.35 5800 ---- ---- ---- ---- .01 -.01 .02 5850 ---- ---- ---- ---- .01 -.01 .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .02 -.01 .03 6100 ---- ---- ---- ---- .02 -.01 .03 6150 ---- ---- ---- ---- .03 -.01 .04 6200 ---- ---- ---- ---- .03 -.01 .04 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.64 -.73 9.37 11350 ---- ---- ---- ---- 8.85 -.75 9.60 11400 ---- ---- ---- ---- 9.07 -.76 9.83 11450 ---- ---- ---- ---- 9.29 -.78 10.07 11500 ---- ---- ---- ---- 9.52 -.79 10.31 11550 ---- ---- ---- ---- 9.75 -.80 10.55 11600 ---- ---- ---- ---- 9.98 -.82 10.80 11650 ---- ---- ---- ---- 10.21 -.83 11.04 11700 ---- ---- ---- ---- 10.45 -.85 11.30 11750 ---- ---- ---- ---- 10.69 -.86 11.55 11800 ---- ---- ---- ---- 10.93 -.88 11.81 11850 ---- ---- ---- ---- 11.18 -.89 12.07 11900 ---- ---- ---- ---- 11.43 -.90 12.33 11950 ---- ---- ---- ---- 11.68 -.92 12.60 12000 ---- ---- ---- ---- 11.93 -.94 12.87 12050 ---- ---- ---- ---- 12.19 -.95 13.14 12100 ---- ---- ---- ---- 12.45 -.97 13.42 12150 ---- ---- ---- ---- 12.72 -.98 13.70 12200 ---- ---- ---- ---- 12.98 -1.00 13.98 12250 ---- ---- ---- ---- 13.25 -1.02 14.27 12300 ---- ---- ---- ---- 13.53 -1.02 14.55 12350 ---- ---- ---- ---- 13.80 -1.05 14.85 12400 ---- ---- ---- ---- 14.08 -1.06 15.14 12450 ---- ---- ---- ---- 14.36 -1.07 15.43 12500 ---- ---- ---- ---- 14.65 -1.08 15.73 12550 ---- ---- ---- ---- 14.94 -1.10 16.04 12600 ---- ---- ---- ---- 15.23 -1.11 16.34 12650 ---- ---- ---- ---- 15.52 -1.13 16.65 5750 ---- ---- ---- ---- .02 -.01 .03 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .03 -.01 .04 5950 ---- ---- ---- ---- .03 -.01 .04 6000 ---- ---- ---- ---- .04 UNCH .04 6050 ---- ---- ---- ---- .04 -.01 .05 6100 ---- ---- ---- ---- .05 UNCH .05 6150 ---- ---- ---- ---- .05 -.01 .06 6200 ---- ---- ---- ---- .06 UNCH .06 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 9.39 -.73 10.12 11250 ---- ---- ---- ---- 9.61 -.74 10.35 11300 ---- ---- ---- ---- 9.83 -.76 10.59 11350 ---- ---- ---- ---- 10.06 -.77 10.83 11400 ---- ---- ---- ---- 10.29 -.78 11.07 11450 ---- ---- ---- ---- 10.52 -.80 11.32 11500 ---- ---- ---- ---- 10.76 -.80 11.56 11550 ---- ---- ---- ---- 10.99 -.83 11.82 11600 ---- ---- ---- ---- 11.24 -.83 12.07 11650 ---- ---- ---- ---- 11.48 -.85 12.33 11700 ---- ---- ---- ---- 11.73 -.86 12.59 11750 ---- ---- ---- ---- 11.98 -.87 12.85 11800 ---- ---- ---- ---- 12.23 -.89 13.12 11850 ---- ---- ---- ---- 12.48 -.91 13.39 11900 ---- ---- ---- ---- 12.74 -.92 13.66 11950 ---- ---- ---- ---- 13.00 -.93 13.93 12000 ---- ---- ---- ---- 13.26 -.95 14.21 12050 ---- ---- ---- ---- 13.53 -.96 14.49 12100 ---- ---- ---- ---- 13.80 -.98 14.78 12150 ---- ---- ---- ---- 14.07 -.99 15.06 12200 ---- ---- ---- ---- 14.35 -1.00 15.35 12250 ---- ---- ---- ---- 14.62 -1.02 15.64 12300 ---- ---- ---- ---- 14.90 -1.04 15.94 12350 ---- ---- ---- ---- 15.19 -1.04 16.23 12400 ---- ---- ---- ---- 15.47 -1.06 16.53 12450 ---- ---- ---- ---- 15.76 -1.07 16.83 12500 ---- ---- ---- ---- 16.05 -1.09 17.14 12550 ---- ---- ---- ---- 16.35 -1.10 17.45 5750 ---- ---- ---- ---- .05 UNCH .05 5800 ---- ---- ---- ---- .05 -.01 .06 5850 ---- ---- ---- ---- .06 UNCH .06 5900 ---- ---- ---- ---- .06 -.01 .07 5950 ---- ---- ---- ---- .07 -.01 .08 6000 ---- ---- ---- ---- .07 -.01 .08 6050 ---- ---- ---- ---- .08 -.01 .09 6100 ---- ---- ---- ---- .09 -.01 .10 6150 ---- ---- ---- ---- .10 -.01 .11 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.63 -.89 10.52 11100 ---- ---- ---- ---- 9.85 -.91 10.76 11150 ---- ---- ---- ---- 10.08 -.92 11.00 11200 ---- ---- ---- ---- 10.30 -.94 11.24 11250 ---- ---- ---- ---- 10.53 -.95 11.48 11300 ---- ---- ---- ---- 10.76 -.97 11.73 11350 ---- ---- ---- ---- 11.00 -.97 11.97 11400 ---- ---- ---- ---- 11.24 -.99 12.23 11450 ---- ---- ---- ---- 11.48 -1.00 12.48 11500 ---- ---- ---- ---- 11.72 -1.02 12.74 11550 ---- ---- ---- ---- 11.97 -1.03 13.00 11600 ---- ---- ---- ---- 12.22 -1.04 13.26 11650 ---- ---- ---- ---- 12.47 -1.05 13.52 11700 ---- ---- ---- ---- 12.72 -1.07 13.79 11750 ---- ---- ---- ---- 12.98 -1.08 14.06 11800 ---- ---- ---- ---- 13.24 -1.09 14.33 11850 ---- ---- ---- ---- 13.50 -1.11 14.61 11900 ---- ---- ---- ---- 13.76 -1.13 14.89 11950 ---- ---- ---- ---- 14.03 -1.14 15.17 12000 ---- ---- ---- ---- 14.30 -1.16 15.46 12050 ---- ---- ---- ---- 14.57 -1.17 15.74 12100 ---- ---- ---- ---- 14.85 -1.18 16.03 12150 ---- ---- ---- ---- 15.13 -1.20 16.33 12200 ---- ---- ---- ---- 15.41 -1.21 16.62 12250 ---- ---- ---- ---- 15.69 -1.23 16.92 12300 ---- ---- ---- ---- 15.98 -1.24 17.22 12350 ---- ---- ---- ---- 16.27 -1.25 17.52 12400 ---- ---- ---- ---- 16.56 -1.26 17.82 12450 ---- ---- ---- ---- 16.85 -1.28 18.13 5700 ---- ---- ---- ---- .07 -.01 .08 5750 ---- ---- ---- ---- .07 -.02 .09 5800 ---- ---- ---- ---- .08 -.02 .10 5850 ---- ---- ---- ---- .09 -.02 .11 5900 ---- ---- ---- ---- .10 -.02 .12 5950 ---- ---- ---- ---- .10 -.03 .13 6000 ---- ---- ---- ---- .11 -.03 .14 6050 ---- ---- ---- ---- .12 -.03 .15 6100 ---- ---- ---- ---- .13 -.03 .16 6150 ---- ---- ---- ---- .14 -.03 .17 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.24 -.90 11.14 11100 ---- ---- ---- ---- 10.46 -.92 11.38 11150 ---- ---- ---- ---- 10.69 -.93 11.62 11200 ---- ---- ---- ---- 10.92 -.94 11.86 11250 ---- ---- ---- ---- 11.15 -.95 12.10 11300 ---- ---- ---- ---- 11.38 -.97 12.35 11350 ---- ---- ---- ---- 11.62 -.98 12.60 11400 ---- ---- ---- ---- 11.86 -.99 12.85 11450 ---- ---- ---- ---- 12.10 -1.00 13.10 11500 ---- ---- ---- ---- 12.35 -1.01 13.36 11550 ---- ---- ---- ---- 12.59 -1.03 13.62 11600 ---- ---- ---- ---- 12.84 -1.05 13.89 11650 ---- ---- ---- ---- 13.10 -1.05 14.15 11700 ---- ---- ---- ---- 13.35 -1.07 14.42 11750 ---- ---- ---- ---- 13.61 -1.09 14.70 11800 ---- ---- ---- ---- 13.87 -1.10 14.97 11850 ---- ---- ---- ---- 14.14 -1.11 15.25 11900 ---- ---- ---- ---- 14.40 -1.13 15.53 11950 ---- ---- ---- ---- 14.67 -1.15 15.82 12000 ---- ---- ---- ---- 14.95 -1.15 16.10 12050 ---- ---- ---- ---- 15.22 -1.17 16.39 12100 ---- ---- ---- ---- 15.50 -1.18 16.68 12150 ---- ---- ---- ---- 15.78 -1.19 16.97 12200 ---- ---- ---- ---- 16.06 -1.21 17.27 12250 ---- ---- ---- ---- 16.35 -1.22 17.57 12300 ---- ---- ---- ---- 16.64 -1.23 17.87 12350 ---- ---- ---- ---- 16.93 -1.24 18.17 12400 ---- ---- ---- ---- 17.22 -1.25 18.47 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 10.90 -.90 11.80 11050 ---- ---- ---- ---- 11.12 -.92 12.04 11100 ---- ---- ---- ---- 11.35 -.93 12.28 11150 ---- ---- ---- ---- 11.59 -.94 12.53 11200 ---- ---- ---- ---- 11.82 -.95 12.77 11250 ---- ---- ---- ---- 12.06 -.96 13.02 11300 ---- ---- ---- ---- 12.30 -.98 13.28 11350 ---- ---- ---- ---- 12.54 -.99 13.53 11400 ---- ---- ---- ---- 12.78 -1.01 13.79 11450 ---- ---- ---- ---- 13.03 -1.02 14.05 11500 ---- ---- ---- ---- 13.28 -1.03 14.31 11550 ---- ---- ---- ---- 13.53 -1.04 14.57 11600 ---- ---- ---- ---- 13.79 -1.05 14.84 11650 ---- ---- ---- ---- 14.05 -1.07 15.12 11700 ---- ---- ---- ---- 14.31 -1.08 15.39 11750 ---- ---- ---- ---- 14.57 -1.10 15.67 11800 ---- ---- ---- ---- 14.84 -1.11 15.95 11850 ---- ---- ---- ---- 15.11 -1.12 16.23 11900 ---- ---- ---- ---- 15.38 -1.14 16.52 11950 ---- ---- ---- ---- 15.66 -1.14 16.80 12000 ---- ---- ---- ---- 15.93 -1.16 17.09 12050 ---- ---- ---- ---- 16.21 -1.17 17.38 12100 ---- ---- ---- ---- 16.49 -1.19 17.68 12150 ---- ---- ---- ---- 16.78 -1.19 17.97 12200 ---- ---- ---- ---- 17.06 -1.21 18.27 12250 ---- ---- ---- ---- 17.35 -1.22 18.57 12300 ---- ---- ---- ---- 17.64 -1.23 18.87 12350 ---- ---- ---- ---- 17.94 -1.24 19.18 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 07 EVT OPT ON GC SYN FT CALL 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1820 ---- ---- ---- 19.25B .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1835 ---- ---- ---- .50A .00 ---- ---- 1840 13.00 13.00 .50A .50A .00 ---- 1 ---- 1845 7.00 7.00 .50A .50A .00 ---- 3 ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1855 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1865 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ECG MAR 23 07 EVT OPT ON GC SYN FT PUT 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1820 5.00 15.25B 5.00 .75A 20.00 ---- 10 ---- 1830 ---- ---- ---- 1.25A 20.00 ---- ---- 1835 ---- ---- ---- 1.50A 20.00 ---- ---- 1840 15.00 19.50B 15.00 19.50B 20.00 ---- 28 ---- 1845 ---- ---- ---- 4.00A 20.00 ---- ---- 1850 ---- ---- ---- 6.50A 20.00 ---- ---- 1855 ---- ---- ---- 9.50A 20.00 ---- ---- 1860 ---- ---- ---- 12.50A 20.00 ---- ---- 1865 ---- ---- ---- 15.25A 20.00 ---- ---- 1870 ---- ---- ---- 17.75A 20.00 ---- ---- 1875 ---- ---- ---- 19.25A 20.00 ---- ---- 1880 ---- ---- ---- 19.25B 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 38 ECH MAR 23 07 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 15.75A 20.00 ---- ---- 400 7.00 7.00 .75A .75A .00 ---- 122 ---- 405 ---- ---- ---- .50A .00 ---- ---- 406 ---- ---- ---- .50A .00 ---- ---- 407 ---- ---- ---- .50A .00 ---- ---- 408 ---- ---- ---- 10.50B .00 ---- ---- 409 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 411 ---- ---- ---- .50A .00 ---- ---- 412 ---- ---- ---- .50A .00 ---- ---- 413 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- 2.00B .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 122 ECH MAR 23 07 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 17.25 18.75 17.25 18.75 20.00 ---- 120 ---- 405 ---- ---- ---- 6.75A 20.00 ---- ---- 406 ---- ---- ---- 7.75A 20.00 ---- ---- 407 ---- ---- ---- 8.50A 20.00 ---- ---- 408 ---- ---- ---- 9.50A 20.00 ---- ---- 409 ---- ---- ---- 10.50A 20.00 ---- ---- 410 ---- ---- ---- 11.25A 20.00 ---- ---- 411 ---- ---- ---- 12.00A 20.00 ---- ---- 412 ---- ---- ---- 12.75A 20.00 ---- ---- 413 ---- ---- ---- 13.25A 20.00 ---- ---- 415 ---- ---- ---- 14.50A 20.00 ---- ---- 420 ---- ---- ---- 18.00A 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 ECI MAR 23 07 EVT OPT ON SI SYN FT CALL 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.50B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2080 ---- ---- ---- .50A .00 ---- ---- 2090 ---- ---- ---- .50A .00 ---- ---- 2095 ---- ---- ---- .50A .00 ---- ---- 2100 7.00 7.00 .50A .50A .00 ---- 3 ---- 2105 ---- ---- ---- .50A .00 ---- ---- 2110 ---- ---- ---- 12.00B .00 ---- ---- 2115 ---- ---- ---- .50A .00 ---- ---- 2120 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2130 ---- ---- ---- .50A .00 ---- ---- 2135 ---- ---- ---- .50A .00 ---- ---- 2140 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECI MAR 23 07 EVT OPT ON SI SYN FT PUT 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- 1.00A 20.00 ---- ---- 2075 ---- ---- ---- 2.25A 20.00 ---- ---- 2080 ---- ---- ---- 2.75A 20.00 ---- ---- 2090 ---- ---- ---- 4.00A 20.00 ---- ---- 2095 ---- ---- ---- 4.75A 20.00 ---- ---- 2100 ---- ---- ---- 5.75A 20.00 ---- ---- 2105 ---- ---- ---- 6.75A 20.00 ---- ---- 2110 ---- ---- ---- 7.75A 20.00 ---- ---- 2115 ---- ---- ---- 9.00A 20.00 ---- ---- 2120 ---- ---- ---- 10.25A 20.00 ---- ---- 2125 ---- ---- ---- 11.50A 20.00 ---- ---- 2130 ---- ---- ---- 12.75A 20.00 ---- ---- 2135 ---- ---- ---- 14.00A 20.00 ---- ---- 2140 ---- ---- ---- 15.00A 20.00 ---- ---- 2150 ---- ---- ---- 16.75A 20.00 ---- ---- 2175 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL *** END OF REPORT ***